date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,10.61,10.66,10.6,10.63,40837.5,9.3014,9.3452,9.2926,9.3189,40837.5
2005-01-03 10:00:00,10.63,10.63,10.56,10.57,69525.0,9.3189,9.3189,9.2576,9.2663,69525.0
2005-01-03 10:30:00,10.56,10.6,10.56,10.59,102600.0,9.2576,9.2926,9.2576,9.2839,102600.0
2005-01-03 11:00:00,10.59,10.61,10.58,10.6,49612.5,9.2839,9.3014,9.2751,9.2926,49612.5
2005-01-03 11:30:00,10.6,10.66,10.6,10.61,62100.0,9.2926,9.3452,9.2926,9.3014,62100.0
2005-01-03 12:00:00,10.61,10.63,10.6,10.63,24300.0,9.3014,9.3189,9.2926,9.3189,24300.0
2005-01-03 12:30:00,10.63,10.63,10.61,10.62,46575.0,9.3189,9.3189,9.3014,9.3102,46575.0
2005-01-03 13:00:00,10.62,10.62,10.57,10.57,46575.0,9.3102,9.3102,9.2663,9.2663,46575.0
2005-01-03 13:30:00,10.58,10.6,10.57,10.59,38137.5,9.2751,9.2926,9.2663,9.2839,38137.5
2005-01-03 14:00:00,10.58,10.6,10.57,10.57,47925.0,9.2751,9.2926,9.2663,9.2663,47925.0
2005-01-03 14:30:00,10.57,10.61,10.57,10.59,37800.0,9.2663,9.3014,9.2663,9.2839,37800.0
2005-01-03 15:00:00,10.59,10.6,10.56,10.56,45225.0,9.2839,9.2926,9.2576,9.2576,45225.0
2005-01-03 15:30:00,10.56,10.57,10.55,10.56,129937.5,9.2576,9.2663,9.2488,9.2576,129937.5
2005-01-04 09:30:00,10.55,10.6,10.55,10.56,46912.5,9.2488,9.2926,9.2488,9.2576,46912.5
2005-01-04 10:00:00,10.55,10.56,10.52,10.52,65137.5,9.2488,9.2576,9.2225,9.2225,65137.5
2005-01-04 10:30:00,10.52,10.53,10.47,10.48,45562.5,9.2225,9.2313,9.1787,9.1874,45562.5
2005-01-04 11:00:00,10.48,10.48,10.42,10.43,29025.0,9.1874,9.1874,9.1348,9.1436,29025.0
2005-01-04 11:30:00,10.43,10.43,10.35,10.37,41850.0,9.1436,9.1436,9.0735,9.091,41850.0
2005-01-04 12:00:00,10.37,10.37,10.19,10.22,138712.5,9.091,9.091,8.9332,8.9595,138712.5
2005-01-04 12:30:00,10.23,10.28,10.23,10.28,73575.0,8.9683,9.0121,8.9683,9.0121,73575.0
2005-01-04 13:00:00,10.28,10.32,10.27,10.32,49275.0,9.0121,9.0472,9.0033,9.0472,49275.0
2005-01-04 13:30:00,10.31,10.32,10.29,10.29,48600.0,9.0384,9.0472,9.0209,9.0209,48600.0
2005-01-04 14:00:00,10.29,10.29,10.05,10.22,104962.5,9.0209,9.0209,8.8105,8.9595,104962.5
2005-01-04 14:30:00,10.24,10.25,10.18,10.2,74250.0,8.977,8.9858,8.9244,8.942,74250.0
2005-01-04 15:00:00,10.2,10.27,10.2,10.25,45225.0,8.942,9.0033,8.942,8.9858,45225.0
2005-01-04 15:30:00,10.25,10.3,10.25,10.29,129937.5,8.9858,9.0296,8.9858,9.0209,129937.5
2005-01-05 09:30:00,10.29,10.29,10.13,10.19,140062.5,9.0209,9.0209,8.8806,8.9332,140062.5
2005-01-05 10:00:00,10.2,10.21,10.15,10.16,298350.0,8.942,8.9507,8.8981,8.9069,298350.0
2005-01-05 10:30:00,10.15,10.17,10.12,10.15,87412.5,8.8981,8.9157,8.8718,8.8981,87412.5
2005-01-05 11:00:00,10.15,10.2,10.15,10.16,117787.5,8.8981,8.942,8.8981,8.9069,117787.5
2005-01-05 11:30:00,10.16,10.17,10.15,10.16,112387.5,8.9069,8.9157,8.8981,8.9069,112387.5
2005-01-05 12:00:00,10.16,10.17,10.14,10.14,78975.0,8.9069,8.9157,8.8894,8.8894,78975.0
2005-01-05 12:30:00,10.14,10.17,10.13,10.17,64800.0,8.8894,8.9157,8.8806,8.9157,64800.0
2005-01-05 13:00:00,10.15,10.18,10.15,10.17,37125.0,8.8981,8.9244,8.8981,8.9157,37125.0
2005-01-05 13:30:00,10.18,10.22,10.16,10.16,38475.0,8.9244,8.9595,8.9069,8.9069,38475.0
2005-01-05 14:00:00,10.16,10.16,10.11,10.12,61762.5,8.9069,8.9069,8.8631,8.8718,61762.5
2005-01-05 14:30:00,10.12,10.13,10.11,10.12,80325.0,8.8718,8.8806,8.8631,8.8718,80325.0
2005-01-05 15:00:00,10.12,10.15,10.1,10.1,104287.5,8.8718,8.8981,8.8543,8.8543,104287.5
2005-01-05 15:30:00,10.1,10.1,10.07,10.09,115087.5,8.8543,8.8543,8.828,8.8455,115087.5
2005-01-06 09:30:00,10.1,10.14,10.09,10.12,71887.5,8.8543,8.8894,8.8455,8.8718,71887.5
2005-01-06 10:00:00,10.11,10.17,10.1,10.16,141412.5,8.8631,8.9157,8.8543,8.9069,141412.5
2005-01-06 10:30:00,10.14,10.14,10.08,10.08,37462.5,8.8894,8.8894,8.8368,8.8368,37462.5
2005-01-06 11:00:00,10.08,10.2,10.07,10.2,80662.5,8.8368,8.942,8.828,8.942,80662.5
2005-01-06 11:30:00,10.2,10.23,10.19,10.2,32062.5,8.942,8.9683,8.9332,8.942,32062.5
2005-01-06 12:00:00,10.2,10.21,10.18,10.2,26662.5,8.942,8.9507,8.9244,8.942,26662.5
2005-01-06 12:30:00,10.2,10.2,10.06,10.07,198112.5,8.942,8.942,8.8192,8.828,198112.5
2005-01-06 13:00:00,10.06,10.1,10.05,10.09,156262.5,8.8192,8.8543,8.8105,8.8455,156262.5
2005-01-06 13:30:00,10.09,10.14,10.05,10.11,104962.5,8.8455,8.8894,8.8105,8.8631,104962.5
2005-01-06 14:00:00,10.11,10.16,10.09,10.14,44212.5,8.8631,8.9069,8.8455,8.8894,44212.5
2005-01-06 14:30:00,10.14,10.17,10.13,10.15,89437.5,8.8894,8.9157,8.8806,8.8981,89437.5
2005-01-06 15:00:00,10.16,10.17,10.13,10.16,64462.5,8.9069,8.9157,8.8806,8.9069,64462.5
2005-01-06 15:30:00,10.17,10.22,10.16,10.18,117112.5,8.9157,8.9595,8.9069,8.9244,117112.5
2005-01-07 09:30:00,10.21,10.22,10.12,10.14,39150.0,8.9507,8.9595,8.8718,8.8894,39150.0
2005-01-07 10:00:00,10.14,10.19,10.14,10.14,61087.5,8.8894,8.9332,8.8894,8.8894,61087.5
2005-01-07 10:30:00,10.14,10.15,10.1,10.1,92137.5,8.8894,8.8981,8.8543,8.8543,92137.5
2005-01-07 11:00:00,10.09,10.13,10.08,10.13,43875.0,8.8455,8.8806,8.8368,8.8806,43875.0
2005-01-07 11:30:00,10.13,10.13,10.1,10.11,24300.0,8.8806,8.8806,8.8543,8.8631,24300.0
2005-01-07 12:00:00,10.1,10.14,10.1,10.13,25650.0,8.8543,8.8894,8.8543,8.8806,25650.0
2005-01-07 12:30:00,10.14,10.18,10.14,10.16,20250.0,8.8894,8.9244,8.8894,8.9069,20250.0
2005-01-07 13:00:00,10.16,10.17,10.15,10.15,13837.5,8.9069,8.9157,8.8981,8.8981,13837.5
2005-01-07 13:30:00,10.15,10.17,10.14,10.17,35100.0,8.8981,8.9157,8.8894,8.9157,35100.0
2005-01-07 14:00:00,10.17,10.17,10.16,10.17,23287.5,8.9157,8.9157,8.9069,8.9157,23287.5
2005-01-07 14:30:00,10.17,10.2,10.17,10.18,98212.5,8.9157,8.942,8.9157,8.9244,98212.5
2005-01-07 15:00:00,10.17,10.19,10.17,10.17,40500.0,8.9157,8.9332,8.9157,8.9157,40500.0
2005-01-07 15:30:00,10.16,10.19,10.15,10.16,126562.5,8.9069,8.9332,8.8981,8.9069,126562.5
2005-01-10 09:30:00,10.07,10.15,10.07,10.15,103612.5,8.828,8.8981,8.828,8.8981,103612.5
2005-01-10 10:00:00,10.16,10.23,10.13,10.23,51300.0,8.9069,8.9683,8.8806,8.9683,51300.0
2005-01-10 10:30:00,10.23,10.25,10.23,10.24,39825.0,8.9683,8.9858,8.9683,8.977,39825.0
2005-01-10 11:00:00,10.24,10.29,10.24,10.26,50625.0,8.977,9.0209,8.977,8.9946,50625.0
2005-01-10 11:30:00,10.26,10.28,10.25,10.27,36112.5,8.9946,9.0121,8.9858,9.0033,36112.5
2005-01-10 12:00:00,10.27,10.3,10.27,10.3,21937.5,9.0033,9.0296,9.0033,9.0296,21937.5
2005-01-10 12:30:00,10.3,10.3,10.24,10.28,33750.0,9.0296,9.0296,8.977,9.0121,33750.0
2005-01-10 13:00:00,10.28,10.34,10.27,10.29,41850.0,9.0121,9.0647,9.0033,9.0209,41850.0
2005-01-10 13:30:00,10.3,10.32,10.28,10.29,88762.5,9.0296,9.0472,9.0121,9.0209,88762.5
2005-01-10 14:00:00,10.29,10.3,10.28,10.29,99900.0,9.0209,9.0296,9.0121,9.0209,99900.0
2005-01-10 14:30:00,10.29,10.29,10.28,10.28,54675.0,9.0209,9.0209,9.0121,9.0121,54675.0
2005-01-10 15:00:00,10.28,10.28,10.22,10.22,100912.5,9.0121,9.0121,8.9595,8.9595,100912.5
2005-01-10 15:30:00,10.22,10.26,10.21,10.25,133987.5,8.9595,8.9946,8.9507,8.9858,133987.5
2005-01-11 09:30:00,10.2,10.2,10.12,10.14,70875.0,8.942,8.942,8.8718,8.8894,70875.0
2005-01-11 10:00:00,10.12,10.12,10.06,10.11,83025.0,8.8718,8.8718,8.8192,8.8631,83025.0
2005-01-11 10:30:00,10.12,10.13,10.08,10.1,78975.0,8.8718,8.8806,8.8368,8.8543,78975.0
2005-01-11 11:00:00,10.1,10.13,10.1,10.11,278100.0,8.8543,8.8806,8.8543,8.8631,278100.0
2005-01-11 11:30:00,10.11,10.15,10.09,10.14,67162.5,8.8631,8.8981,8.8455,8.8894,67162.5
2005-01-11 12:00:00,10.15,10.17,10.13,10.15,29362.5,8.8981,8.9157,8.8806,8.8981,29362.5
2005-01-11 12:30:00,10.15,10.15,10.14,10.15,23287.5,8.8981,8.8981,8.8894,8.8981,23287.5
2005-01-11 13:00:00,10.15,10.17,10.11,10.17,35100.0,8.8981,8.9157,8.8631,8.9157,35100.0
2005-01-11 13:30:00,10.18,10.19,10.15,10.17,67162.5,8.9244,8.9332,8.8981,8.9157,67162.5
2005-01-11 14:00:00,10.17,10.24,10.17,10.22,93487.5,8.9157,8.977,8.9157,8.9595,93487.5
2005-01-11 14:30:00,10.22,10.25,10.21,10.23,125887.5,8.9595,8.9858,8.9507,8.9683,125887.5
2005-01-11 15:00:00,10.23,10.28,10.22,10.23,241987.5,8.9683,9.0121,8.9595,8.9683,241987.5
2005-01-11 15:30:00,10.23,10.23,10.17,10.19,184275.0,8.9683,8.9683,8.9157,8.9332,184275.0
2005-01-12 09:30:00,10.2,10.2,10.09,10.13,251437.5,8.942,8.942,8.8455,8.8806,251437.5
2005-01-12 10:00:00,10.13,10.15,10.09,10.13,102937.5,8.8806,8.8981,8.8455,8.8806,102937.5
2005-01-12 10:30:00,10.13,10.14,10.04,10.05,72225.0,8.8806,8.8894,8.8017,8.8105,72225.0
2005-01-12 11:00:00,10.06,10.11,10.06,10.09,27675.0,8.8192,8.8631,8.8192,8.8455,27675.0
2005-01-12 11:30:00,10.09,10.18,10.08,10.16,90112.5,8.8455,8.9244,8.8368,8.9069,90112.5
2005-01-12 12:00:00,10.16,10.18,10.15,10.16,122175.0,8.9069,8.9244,8.8981,8.9069,122175.0
2005-01-12 12:30:00,10.16,10.2,10.16,10.18,51975.0,8.9069,8.942,8.9069,8.9244,51975.0
2005-01-12 13:00:00,10.18,10.18,10.17,10.17,36787.5,8.9244,8.9244,8.9157,8.9157,36787.5
2005-01-12 13:30:00,10.16,10.17,10.16,10.16,130612.5,8.9069,8.9157,8.9069,8.9069,130612.5
2005-01-12 14:00:00,10.16,10.19,10.15,10.17,137700.0,8.9069,8.9332,8.8981,8.9157,137700.0
2005-01-12 14:30:00,10.17,10.18,10.16,10.18,69187.5,8.9157,8.9244,8.9069,8.9244,69187.5
2005-01-12 15:00:00,10.18,10.25,10.18,10.24,138712.5,8.9244,8.9858,8.9244,8.977,138712.5
2005-01-12 15:30:00,10.24,10.31,10.24,10.29,99562.5,8.977,9.0384,8.977,9.0209,99562.5
2005-01-13 09:30:00,10.29,10.37,10.29,10.34,84375.0,9.0209,9.091,9.0209,9.0647,84375.0
2005-01-13 10:00:00,10.36,10.36,10.31,10.31,64125.0,9.0822,9.0822,9.0384,9.0384,64125.0
2005-01-13 10:30:00,10.31,10.31,10.27,10.27,42862.5,9.0384,9.0384,9.0033,9.0033,42862.5
2005-01-13 11:00:00,10.27,10.3,10.25,10.29,96187.5,9.0033,9.0296,8.9858,9.0209,96187.5
2005-01-13 11:30:00,10.28,10.28,10.21,10.21,93150.0,9.0121,9.0121,8.9507,8.9507,93150.0
2005-01-13 12:00:00,10.21,10.21,10.2,10.21,26325.0,8.9507,8.9507,8.942,8.9507,26325.0
2005-01-13 12:30:00,10.21,10.25,10.21,10.22,29025.0,8.9507,8.9858,8.9507,8.9595,29025.0
2005-01-13 13:00:00,10.23,10.27,10.23,10.25,47925.0,8.9683,9.0033,8.9683,8.9858,47925.0
2005-01-13 13:30:00,10.25,10.3,10.25,10.3,23962.5,8.9858,9.0296,8.9858,9.0296,23962.5
2005-01-13 14:00:00,10.3,10.3,10.27,10.28,28350.0,9.0296,9.0296,9.0033,9.0121,28350.0
2005-01-13 14:30:00,10.28,10.29,10.25,10.27,56362.5,9.0121,9.0209,8.9858,9.0033,56362.5
2005-01-13 15:00:00,10.27,10.27,10.25,10.25,74925.0,9.0033,9.0033,8.9858,8.9858,74925.0
2005-01-13 15:30:00,10.24,10.25,10.21,10.25,159637.5,8.977,8.9858,8.9507,8.9858,159637.5
2005-01-14 09:30:00,10.3,10.33,10.24,10.24,164700.0,9.0296,9.0559,8.977,8.977,164700.0
2005-01-14 10:00:00,10.24,10.26,10.19,10.26,110025.0,8.977,8.9946,8.9332,8.9946,110025.0
2005-01-14 10:30:00,10.26,10.29,10.25,10.25,75600.0,8.9946,9.0209,8.9858,8.9858,75600.0
2005-01-14 11:00:00,10.25,10.26,10.23,10.23,62100.0,8.9858,8.9946,8.9683,8.9683,62100.0
2005-01-14 11:30:00,10.22,10.24,10.22,10.24,138712.5,8.9595,8.977,8.9595,8.977,138712.5
2005-01-14 12:00:00,10.23,10.31,10.23,10.31,78300.0,8.9683,9.0384,8.9683,9.0384,78300.0
2005-01-14 12:30:00,10.32,10.32,10.27,10.28,40162.5,9.0472,9.0472,9.0033,9.0121,40162.5
2005-01-14 13:00:00,10.28,10.3,10.28,10.29,46575.0,9.0121,9.0296,9.0121,9.0209,46575.0
2005-01-14 13:30:00,10.28,10.31,10.28,10.3,46237.5,9.0121,9.0384,9.0121,9.0296,46237.5
2005-01-14 14:00:00,10.3,10.32,10.29,10.29,117450.0,9.0296,9.0472,9.0209,9.0209,117450.0
2005-01-14 14:30:00,10.29,10.31,10.29,10.3,29362.5,9.0209,9.0384,9.0209,9.0296,29362.5
2005-01-14 15:00:00,10.29,10.34,10.29,10.33,341887.5,9.0209,9.0647,9.0209,9.0559,341887.5
2005-01-14 15:30:00,10.34,10.37,10.34,10.37,259875.0,9.0647,9.091,9.0647,9.091,259875.0
2005-01-18 09:30:00,10.38,10.38,10.25,10.26,52650.0,9.0998,9.0998,8.9858,8.9946,52650.0
2005-01-18 10:00:00,10.26,10.28,10.25,10.28,32400.0,8.9946,9.0121,8.9858,9.0121,32400.0
2005-01-18 10:30:00,10.28,10.36,10.28,10.34,44550.0,9.0121,9.0822,9.0121,9.0647,44550.0
2005-01-18 11:00:00,10.34,10.55,10.34,10.41,197437.5,9.0647,9.2488,9.0647,9.1261,197437.5
2005-01-18 11:30:00,10.4,10.42,10.39,10.41,52987.5,9.1173,9.1348,9.1085,9.1261,52987.5
2005-01-18 12:00:00,10.41,10.44,10.4,10.41,69525.0,9.1261,9.1524,9.1173,9.1261,69525.0
2005-01-18 12:30:00,10.42,10.47,10.42,10.47,132637.5,9.1348,9.1787,9.1348,9.1787,132637.5
2005-01-18 13:00:00,10.47,10.48,10.45,10.45,35100.0,9.1787,9.1874,9.1611,9.1611,35100.0
2005-01-18 13:30:00,10.45,10.47,10.44,10.45,52650.0,9.1611,9.1787,9.1524,9.1611,52650.0
2005-01-18 14:00:00,10.45,10.46,10.42,10.44,46575.0,9.1611,9.1699,9.1348,9.1524,46575.0
2005-01-18 14:30:00,10.45,10.47,10.44,10.45,85725.0,9.1611,9.1787,9.1524,9.1611,85725.0
2005-01-18 15:00:00,10.45,10.45,10.41,10.42,203175.0,9.1611,9.1611,9.1261,9.1348,203175.0
2005-01-18 15:30:00,10.41,10.45,10.41,10.44,119137.5,9.1261,9.1611,9.1261,9.1524,119137.5
2005-01-19 09:30:00,10.41,10.44,10.39,10.39,120487.5,9.1261,9.1524,9.1085,9.1085,120487.5
2005-01-19 10:00:00,10.39,10.43,10.39,10.43,79987.5,9.1085,9.1436,9.1085,9.1436,79987.5
2005-01-19 10:30:00,10.42,10.43,10.39,10.41,84375.0,9.1348,9.1436,9.1085,9.1261,84375.0
2005-01-19 11:00:00,10.41,10.42,10.38,10.4,50625.0,9.1261,9.1348,9.0998,9.1173,50625.0
2005-01-19 11:30:00,10.4,10.42,10.39,10.39,77625.0,9.1173,9.1348,9.1085,9.1085,77625.0
2005-01-19 12:00:00,10.39,10.39,10.38,10.38,65475.0,9.1085,9.1085,9.0998,9.0998,65475.0
2005-01-19 12:30:00,10.39,10.41,10.39,10.4,29025.0,9.1085,9.1261,9.1085,9.1173,29025.0
2005-01-19 13:00:00,10.41,10.41,10.4,10.4,27675.0,9.1261,9.1261,9.1173,9.1173,27675.0
2005-01-19 13:30:00,10.4,10.41,10.39,10.4,42187.5,9.1173,9.1261,9.1085,9.1173,42187.5
2005-01-19 14:00:00,10.4,10.4,10.38,10.39,57375.0,9.1173,9.1173,9.0998,9.1085,57375.0
2005-01-19 14:30:00,10.39,10.41,10.38,10.39,52650.0,9.1085,9.1261,9.0998,9.1085,52650.0
2005-01-19 15:00:00,10.39,10.4,10.37,10.37,97875.0,9.1085,9.1173,9.091,9.091,97875.0
2005-01-19 15:30:00,10.37,10.38,10.36,10.36,163687.5,9.091,9.0998,9.0822,9.0822,163687.5
2005-01-20 09:30:00,10.38,10.38,10.25,10.29,84712.5,9.0998,9.0998,8.9858,9.0209,84712.5
2005-01-20 10:00:00,10.3,10.3,10.23,10.23,68512.5,9.0296,9.0296,8.9683,8.9683,68512.5
2005-01-20 10:30:00,10.24,10.25,10.23,10.25,31725.0,8.977,8.9858,8.9683,8.9858,31725.0
2005-01-20 11:00:00,10.25,10.27,10.25,10.26,25987.5,8.9858,9.0033,8.9858,8.9946,25987.5
2005-01-20 11:30:00,10.26,10.29,10.26,10.28,49612.5,8.9946,9.0209,8.9946,9.0121,49612.5
2005-01-20 12:00:00,10.28,10.28,10.27,10.28,28350.0,9.0121,9.0121,9.0033,9.0121,28350.0
2005-01-20 12:30:00,10.28,10.28,10.26,10.27,24637.5,9.0121,9.0121,8.9946,9.0033,24637.5
2005-01-20 13:00:00,10.27,10.28,10.24,10.26,58725.0,9.0033,9.0121,8.977,8.9946,58725.0
2005-01-20 13:30:00,10.27,10.28,10.26,10.28,40837.5,9.0033,9.0121,8.9946,9.0121,40837.5
2005-01-20 14:00:00,10.27,10.33,10.27,10.29,49950.0,9.0033,9.0559,9.0033,9.0209,49950.0
2005-01-20 14:30:00,10.29,10.32,10.27,10.3,30712.5,9.0209,9.0472,9.0033,9.0296,30712.5
2005-01-20 15:00:00,10.29,10.37,10.29,10.31,148162.5,9.0209,9.091,9.0209,9.0384,148162.5
2005-01-20 15:30:00,10.29,10.29,10.27,10.28,149175.0,9.0209,9.0209,9.0033,9.0121,149175.0
2005-01-21 09:30:00,10.3,10.3,10.22,10.28,40837.5,9.0296,9.0296,8.9595,9.0121,40837.5
2005-01-21 10:00:00,10.28,10.35,10.25,10.33,81337.5,9.0121,9.0735,8.9858,9.0559,81337.5
2005-01-21 10:30:00,10.31,10.32,10.29,10.29,18900.0,9.0384,9.0472,9.0209,9.0209,18900.0
2005-01-21 11:00:00,10.28,10.33,10.27,10.29,26662.5,9.0121,9.0559,9.0033,9.0209,26662.5
2005-01-21 11:30:00,10.29,10.29,10.27,10.27,28012.5,9.0209,9.0209,9.0033,9.0033,28012.5
2005-01-21 12:00:00,10.28,10.28,10.25,10.26,18225.0,9.0121,9.0121,8.9858,8.9946,18225.0
2005-01-21 12:30:00,10.26,10.27,10.26,10.27,7762.5,8.9946,9.0033,8.9946,9.0033,7762.5
2005-01-21 13:00:00,10.27,10.27,10.23,10.23,37125.0,9.0033,9.0033,8.9683,8.9683,37125.0
2005-01-21 13:30:00,10.24,10.24,10.2,10.21,37800.0,8.977,8.977,8.942,8.9507,37800.0
2005-01-21 14:00:00,10.22,10.24,10.2,10.24,11812.5,8.9595,8.977,8.942,8.977,11812.5
2005-01-21 14:30:00,10.23,10.23,10.2,10.2,40500.0,8.9683,8.9683,8.942,8.942,40500.0
2005-01-21 15:00:00,10.2,10.2,10.16,10.18,54000.0,8.942,8.942,8.9069,8.9244,54000.0
2005-01-21 15:30:00,10.18,10.19,10.15,10.16,27675.0,8.9244,8.9332,8.8981,8.9069,27675.0
2005-01-24 09:30:00,10.18,10.19,10.09,10.09,46237.5,8.9244,8.9332,8.8455,8.8455,46237.5
2005-01-24 10:00:00,10.08,10.1,10.03,10.08,135675.0,8.8368,8.8543,8.7929,8.8368,135675.0
2005-01-24 10:30:00,10.08,10.11,10.07,10.1,62437.5,8.8368,8.8631,8.828,8.8543,62437.5
2005-01-24 11:00:00,10.1,10.14,10.1,10.12,45562.5,8.8543,8.8894,8.8543,8.8718,45562.5
2005-01-24 11:30:00,10.12,10.15,10.12,10.14,68512.5,8.8718,8.8981,8.8718,8.8894,68512.5
2005-01-24 12:00:00,10.15,10.15,10.08,10.09,40500.0,8.8981,8.8981,8.8368,8.8455,40500.0
2005-01-24 12:30:00,10.09,10.13,10.09,10.13,61087.5,8.8455,8.8806,8.8455,8.8806,61087.5
2005-01-24 13:00:00,10.13,10.15,10.13,10.14,30037.5,8.8806,8.8981,8.8806,8.8894,30037.5
2005-01-24 13:30:00,10.14,10.16,10.13,10.15,84037.5,8.8894,8.9069,8.8806,8.8981,84037.5
2005-01-24 14:00:00,10.14,10.16,10.12,10.12,24300.0,8.8894,8.9069,8.8718,8.8718,24300.0
2005-01-24 14:30:00,10.12,10.14,10.11,10.11,25987.5,8.8718,8.8894,8.8631,8.8631,25987.5
2005-01-24 15:00:00,10.12,10.15,10.09,10.11,68512.5,8.8718,8.8981,8.8455,8.8631,68512.5
2005-01-24 15:30:00,10.11,10.12,10.09,10.09,239962.5,8.8631,8.8718,8.8455,8.8455,239962.5
2005-01-25 09:30:00,10.07,10.16,10.07,10.13,115087.5,8.828,8.9069,8.828,8.8806,115087.5
2005-01-25 10:00:00,10.14,10.2,10.13,10.19,70537.5,8.8894,8.942,8.8806,8.9332,70537.5
2005-01-25 10:30:00,10.19,10.2,10.16,10.18,75600.0,8.9332,8.942,8.9069,8.9244,75600.0
2005-01-25 11:00:00,10.18,10.18,10.16,10.16,32737.5,8.9244,8.9244,8.9069,8.9069,32737.5
2005-01-25 11:30:00,10.17,10.18,10.14,10.16,87075.0,8.9157,8.9244,8.8894,8.9069,87075.0
2005-01-25 12:00:00,10.16,10.2,10.15,10.19,67500.0,8.9069,8.942,8.8981,8.9332,67500.0
2005-01-25 12:30:00,10.19,10.2,10.17,10.17,28687.5,8.9332,8.942,8.9157,8.9157,28687.5
2005-01-25 13:00:00,10.17,10.23,10.17,10.23,48262.5,8.9157,8.9683,8.9157,8.9683,48262.5
2005-01-25 13:30:00,10.23,10.23,10.16,10.18,38812.5,8.9683,8.9683,8.9069,8.9244,38812.5
2005-01-25 14:00:00,10.17,10.21,10.16,10.17,46237.5,8.9157,8.9507,8.9069,8.9157,46237.5
2005-01-25 14:30:00,10.17,10.2,10.17,10.2,64125.0,8.9157,8.942,8.9157,8.942,64125.0
2005-01-25 15:00:00,10.21,10.27,10.2,10.25,328725.0,8.9507,9.0033,8.942,8.9858,328725.0
2005-01-25 15:30:00,10.25,10.32,10.25,10.32,191700.0,8.9858,9.0472,8.9858,9.0472,191700.0
2005-01-26 09:30:00,10.37,10.7,10.37,10.62,361125.0,9.091,9.3803,9.091,9.3102,361125.0
2005-01-26 10:00:00,10.62,10.73,10.61,10.72,141750.0,9.3102,9.4066,9.3014,9.3978,141750.0
2005-01-26 10:30:00,10.72,10.73,10.66,10.73,150187.5,9.3978,9.4066,9.3452,9.4066,150187.5
2005-01-26 11:00:00,10.73,10.84,10.73,10.73,218700.0,9.4066,9.503,9.4066,9.4066,218700.0
2005-01-26 11:30:00,10.73,10.86,10.73,10.84,116437.5,9.4066,9.5206,9.4066,9.503,116437.5
2005-01-26 12:00:00,10.83,10.86,10.73,10.77,94500.0,9.4943,9.5206,9.4066,9.4417,94500.0
2005-01-26 12:30:00,10.77,10.81,10.76,10.8,85725.0,9.4417,9.4767,9.4329,9.468,85725.0
2005-01-26 13:00:00,10.79,10.81,10.79,10.81,103275.0,9.4592,9.4767,9.4592,9.4767,103275.0
2005-01-26 13:30:00,10.81,10.9,10.79,10.89,164362.5,9.4767,9.5556,9.4592,9.5469,164362.5
2005-01-26 14:00:00,10.89,10.93,10.81,10.83,80662.5,9.5469,9.5819,9.4767,9.4943,80662.5
2005-01-26 14:30:00,10.83,10.89,10.78,10.89,200137.5,9.4943,9.5469,9.4504,9.5469,200137.5
2005-01-26 15:00:00,10.87,11.03,10.87,11.02,440437.5,9.5293,9.6696,9.5293,9.6608,440437.5
2005-01-26 15:30:00,11.02,11.21,11.01,11.13,600750.0,9.6608,9.8274,9.6521,9.7573,600750.0
2005-01-27 09:30:00,11.08,11.45,11.08,11.45,294975.0,9.7134,10.0378,9.7134,10.0378,294975.0
2005-01-27 10:00:00,11.45,11.45,11.32,11.39,171450.0,10.0378,10.0378,9.9238,9.9852,171450.0
2005-01-27 10:30:00,11.39,11.45,11.35,11.43,218025.0,9.9852,10.0378,9.9501,10.0203,218025.0
2005-01-27 11:00:00,11.44,11.51,11.35,11.35,173137.5,10.029,10.0904,9.9501,9.9501,173137.5
2005-01-27 11:30:00,11.35,11.46,11.34,11.38,169762.5,9.9501,10.0466,9.9414,9.9764,169762.5
2005-01-27 12:00:00,11.38,11.38,11.29,11.3,224100.0,9.9764,9.9764,9.8975,9.9063,224100.0
2005-01-27 12:30:00,11.31,11.31,11.29,11.29,125887.5,9.9151,9.9151,9.8975,9.8975,125887.5
2005-01-27 13:00:00,11.29,11.29,11.27,11.27,69862.5,9.8975,9.8975,9.88,9.88,69862.5
2005-01-27 13:30:00,11.27,11.29,11.19,11.21,245025.0,9.88,9.8975,9.8099,9.8274,245025.0
2005-01-27 14:00:00,11.21,11.23,11.21,11.22,107662.5,9.8274,9.8449,9.8274,9.8362,107662.5
2005-01-27 14:30:00,11.22,11.23,11.21,11.22,141075.0,9.8362,9.8449,9.8274,9.8362,141075.0
2005-01-27 15:00:00,11.21,11.22,11.17,11.19,282487.5,9.8274,9.8362,9.7923,9.8099,282487.5
2005-01-27 15:30:00,11.2,11.31,11.18,11.21,486000.0,9.8186,9.9151,9.8011,9.8274,486000.0
2005-01-28 09:30:00,11.25,11.25,11.16,11.2,150862.5,9.8625,9.8625,9.7836,9.8186,150862.5
2005-01-28 10:00:00,11.21,11.25,11.21,11.24,70875.0,9.8274,9.8625,9.8274,9.8537,70875.0
2005-01-28 10:30:00,11.25,11.29,11.21,11.22,120825.0,9.8625,9.8975,9.8274,9.8362,120825.0
2005-01-28 11:00:00,11.22,11.22,11.08,11.09,149512.5,9.8362,9.8362,9.7134,9.7222,149512.5
2005-01-28 11:30:00,11.09,11.11,11.08,11.1,103275.0,9.7222,9.7397,9.7134,9.731,103275.0
2005-01-28 12:00:00,11.1,11.1,11.08,11.08,75600.0,9.731,9.731,9.7134,9.7134,75600.0
2005-01-28 12:30:00,11.07,11.08,11.0,11.0,191025.0,9.7047,9.7134,9.6433,9.6433,191025.0
2005-01-28 13:00:00,11.0,11.06,10.99,11.05,87075.0,9.6433,9.6959,9.6345,9.6871,87075.0
2005-01-28 13:30:00,11.05,11.05,11.01,11.03,50287.5,9.6871,9.6871,9.6521,9.6696,50287.5
2005-01-28 14:00:00,11.03,11.05,11.0,11.02,81675.0,9.6696,9.6871,9.6433,9.6608,81675.0
2005-01-28 14:30:00,11.02,11.08,11.02,11.05,85725.0,9.6608,9.7134,9.6608,9.6871,85725.0
2005-01-28 15:00:00,11.05,11.07,11.03,11.04,105300.0,9.6871,9.7047,9.6696,9.6784,105300.0
2005-01-28 15:30:00,11.04,11.07,11.02,11.04,292275.0,9.6784,9.7047,9.6608,9.6784,292275.0
2005-01-31 09:30:00,11.08,11.13,11.05,11.13,192037.5,9.7134,9.7573,9.6871,9.7573,192037.5
2005-01-31 10:00:00,11.13,11.31,11.08,11.31,187987.5,9.7573,9.9151,9.7134,9.9151,187987.5
2005-01-31 10:30:00,11.32,11.32,11.24,11.24,90112.5,9.9238,9.9238,9.8537,9.8537,90112.5
2005-01-31 11:00:00,11.24,11.24,11.14,11.17,144112.5,9.8537,9.8537,9.766,9.7923,144112.5
2005-01-31 11:30:00,11.18,11.18,11.13,11.16,91800.0,9.8011,9.8011,9.7573,9.7836,91800.0
2005-01-31 12:00:00,11.16,11.21,11.16,11.2,39825.0,9.7836,9.8274,9.7836,9.8186,39825.0
2005-01-31 12:30:00,11.2,11.24,11.19,11.24,23625.0,9.8186,9.8537,9.8099,9.8537,23625.0
2005-01-31 13:00:00,11.23,11.24,11.18,11.23,87075.0,9.8449,9.8537,9.8011,9.8449,87075.0
2005-01-31 13:30:00,11.23,11.24,11.19,11.24,34425.0,9.8449,9.8537,9.8099,9.8537,34425.0
2005-01-31 14:00:00,11.24,11.29,11.21,11.26,80662.5,9.8537,9.8975,9.8274,9.8712,80662.5
2005-01-31 14:30:00,11.26,11.29,11.25,11.28,61425.0,9.8712,9.8975,9.8625,9.8888,61425.0
2005-01-31 15:00:00,11.27,11.31,11.27,11.29,126225.0,9.88,9.9151,9.88,9.8975,126225.0
2005-01-31 15:30:00,11.3,11.33,11.29,11.32,207562.5,9.9063,9.9326,9.8975,9.9238,207562.5
2005-02-01 09:30:00,11.33,11.33,11.31,11.32,66487.5,9.9326,9.9326,9.9151,9.9238,66487.5
2005-02-01 10:00:00,11.32,11.36,11.3,11.32,49950.0,9.9238,9.9589,9.9063,9.9238,49950.0
2005-02-01 10:30:00,11.32,11.36,11.29,11.32,130275.0,9.9238,9.9589,9.8975,9.9238,130275.0
2005-02-01 11:00:00,11.32,11.36,11.32,11.35,63787.5,9.9238,9.9589,9.9238,9.9501,63787.5
2005-02-01 11:30:00,11.35,11.4,11.35,11.39,85387.5,9.9501,9.994,9.9501,9.9852,85387.5
2005-02-01 12:00:00,11.39,11.41,11.33,11.34,143775.0,9.9852,10.0027,9.9326,9.9414,143775.0
2005-02-01 12:30:00,11.34,11.36,11.33,11.33,121837.5,9.9414,9.9589,9.9326,9.9326,121837.5
2005-02-01 13:00:00,11.33,11.34,11.3,11.3,139725.0,9.9326,9.9414,9.9063,9.9063,139725.0
2005-02-01 13:30:00,11.31,11.34,11.31,11.33,73237.5,9.9151,9.9414,9.9151,9.9326,73237.5
2005-02-01 14:00:00,11.33,11.35,11.32,11.35,44887.5,9.9326,9.9501,9.9238,9.9501,44887.5
2005-02-01 14:30:00,11.34,11.35,11.34,11.35,53325.0,9.9414,9.9501,9.9414,9.9501,53325.0
2005-02-01 15:00:00,11.35,11.37,11.33,11.37,87412.5,9.9501,9.9677,9.9326,9.9677,87412.5
2005-02-01 15:30:00,11.37,11.37,11.34,11.36,81000.0,9.9677,9.9677,9.9414,9.9589,81000.0
2005-02-02 09:30:00,11.3,11.4,11.27,11.34,69862.5,9.9063,9.994,9.88,9.9414,69862.5
2005-02-02 10:00:00,11.33,11.36,11.31,11.36,51637.5,9.9326,9.9589,9.9151,9.9589,51637.5
2005-02-02 10:30:00,11.36,11.37,11.35,11.36,103275.0,9.9589,9.9677,9.9501,9.9589,103275.0
2005-02-02 11:00:00,11.36,11.45,11.36,11.43,63450.0,9.9589,10.0378,9.9589,10.0203,63450.0
2005-02-02 11:30:00,11.42,11.45,11.42,11.43,54337.5,10.0115,10.0378,10.0115,10.0203,54337.5
2005-02-02 12:00:00,11.43,11.44,11.43,11.43,23962.5,10.0203,10.029,10.0203,10.0203,23962.5
2005-02-02 12:30:00,11.43,11.43,11.39,11.39,67162.5,10.0203,10.0203,9.9852,9.9852,67162.5
2005-02-02 13:00:00,11.39,11.4,11.38,11.39,39150.0,9.9852,9.994,9.9764,9.9852,39150.0
2005-02-02 13:30:00,11.4,11.4,11.37,11.38,52987.5,9.994,9.994,9.9677,9.9764,52987.5
2005-02-02 14:00:00,11.38,11.43,11.38,11.42,104625.0,9.9764,10.0203,9.9764,10.0115,104625.0
2005-02-02 14:30:00,11.42,11.42,11.34,11.37,58725.0,10.0115,10.0115,9.9414,9.9677,58725.0
2005-02-02 15:00:00,11.38,11.38,11.31,11.34,106987.5,9.9764,9.9764,9.9151,9.9414,106987.5
2005-02-02 15:30:00,11.35,11.37,11.33,11.37,101250.0,9.9501,9.9677,9.9326,9.9677,101250.0
2005-02-03 09:30:00,11.36,11.38,11.31,11.33,78637.5,9.9589,9.9764,9.9151,9.9326,78637.5
2005-02-03 10:00:00,11.33,11.33,11.29,11.29,38812.5,9.9326,9.9326,9.8975,9.8975,38812.5
2005-02-03 10:30:00,11.29,11.32,11.28,11.31,73575.0,9.8975,9.9238,9.8888,9.9151,73575.0
2005-02-03 11:00:00,11.31,11.33,11.29,11.32,38475.0,9.9151,9.9326,9.8975,9.9238,38475.0
2005-02-03 11:30:00,11.32,11.33,11.3,11.3,36787.5,9.9238,9.9326,9.9063,9.9063,36787.5
2005-02-03 12:00:00,11.3,11.3,11.26,11.27,79312.5,9.9063,9.9063,9.8712,9.88,79312.5
2005-02-03 12:30:00,11.27,11.29,11.25,11.25,47587.5,9.88,9.8975,9.8625,9.8625,47587.5
2005-02-03 13:00:00,11.25,11.28,11.25,11.28,30375.0,9.8625,9.8888,9.8625,9.8888,30375.0
2005-02-03 13:30:00,11.29,11.34,11.28,11.34,25987.5,9.8975,9.9414,9.8888,9.9414,25987.5
2005-02-03 14:00:00,11.34,11.35,11.32,11.34,42862.5,9.9414,9.9501,9.9238,9.9414,42862.5
2005-02-03 14:30:00,11.34,11.35,11.31,11.35,56362.5,9.9414,9.9501,9.9151,9.9501,56362.5
2005-02-03 15:00:00,11.35,11.35,11.32,11.32,52650.0,9.9501,9.9501,9.9238,9.9238,52650.0
2005-02-03 15:30:00,11.33,11.37,11.32,11.37,79650.0,9.9326,9.9677,9.9238,9.9677,79650.0
2005-02-04 09:30:00,11.32,11.36,11.31,11.35,86737.5,9.9238,9.9589,9.9151,9.9501,86737.5
2005-02-04 10:00:00,11.35,11.41,11.34,11.4,238275.0,9.9501,10.0027,9.9414,9.994,238275.0
2005-02-04 10:30:00,11.4,11.46,11.4,11.46,133650.0,9.994,10.0466,9.994,10.0466,133650.0
2005-02-04 11:00:00,11.46,11.5,11.44,11.47,131962.5,10.0466,10.0816,10.029,10.0553,131962.5
2005-02-04 11:30:00,11.47,11.7,11.47,11.66,194737.5,10.0553,10.257,10.0553,10.2219,194737.5
2005-02-04 12:00:00,11.66,11.88,11.64,11.81,537637.5,10.2219,10.4148,10.2044,10.3534,537637.5
2005-02-04 12:30:00,11.81,11.81,11.72,11.72,182250.0,10.3534,10.3534,10.2745,10.2745,182250.0
2005-02-04 13:00:00,11.72,11.73,11.69,11.72,171787.5,10.2745,10.2833,10.2482,10.2745,171787.5
2005-02-04 13:30:00,11.72,11.74,11.67,11.69,125550.0,10.2745,10.292,10.2307,10.2482,125550.0
2005-02-04 14:00:00,11.69,11.77,11.68,11.77,256500.0,10.2482,10.3183,10.2394,10.3183,256500.0
2005-02-04 14:30:00,11.76,11.83,11.76,11.77,229162.5,10.3096,10.3709,10.3096,10.3183,229162.5
2005-02-04 15:00:00,11.77,11.77,11.7,11.75,210262.5,10.3183,10.3183,10.257,10.3008,210262.5
2005-02-04 15:30:00,11.75,11.76,11.69,11.7,395550.0,10.3008,10.3096,10.2482,10.257,395550.0
2005-02-07 09:30:00,11.69,11.74,11.69,11.73,59400.0,10.2482,10.292,10.2482,10.2833,59400.0
2005-02-07 10:00:00,11.73,11.76,11.72,11.76,45900.0,10.2833,10.3096,10.2745,10.3096,45900.0
2005-02-07 10:30:00,11.76,11.76,11.72,11.74,38475.0,10.3096,10.3096,10.2745,10.292,38475.0
2005-02-07 11:00:00,11.74,11.74,11.67,11.67,47587.5,10.292,10.292,10.2307,10.2307,47587.5
2005-02-07 11:30:00,11.67,11.67,11.64,11.65,34087.5,10.2307,10.2307,10.2044,10.2131,34087.5
2005-02-07 12:00:00,11.65,11.65,11.6,11.61,31725.0,10.2131,10.2131,10.1693,10.1781,31725.0
2005-02-07 12:30:00,11.61,11.61,11.59,11.61,24300.0,10.1781,10.1781,10.1605,10.1781,24300.0
2005-02-07 13:00:00,11.61,11.62,11.6,11.61,43537.5,10.1781,10.1868,10.1693,10.1781,43537.5
2005-02-07 13:30:00,11.61,11.61,11.56,11.56,27000.0,10.1781,10.1781,10.1342,10.1342,27000.0
2005-02-07 14:00:00,11.56,11.59,11.56,11.59,55687.5,10.1342,10.1605,10.1342,10.1605,55687.5
2005-02-07 14:30:00,11.6,11.65,11.6,11.65,47587.5,10.1693,10.2131,10.1693,10.2131,47587.5
2005-02-07 15:00:00,11.65,11.68,11.64,11.68,47925.0,10.2131,10.2394,10.2044,10.2394,47925.0
2005-02-07 15:30:00,11.68,11.76,11.67,11.67,128587.5,10.2394,10.3096,10.2307,10.2307,128587.5
2005-02-08 09:30:00,11.67,11.76,11.67,11.72,84037.5,10.2307,10.3096,10.2307,10.2745,84037.5
2005-02-08 10:00:00,11.72,11.82,11.72,11.76,138712.5,10.2745,10.3622,10.2745,10.3096,138712.5
2005-02-08 10:30:00,11.76,11.78,11.75,11.77,97875.0,10.3096,10.3271,10.3008,10.3183,97875.0
2005-02-08 11:00:00,11.76,11.77,11.74,11.76,70200.0,10.3096,10.3183,10.292,10.3096,70200.0
2005-02-08 11:30:00,11.75,11.76,11.73,11.74,77287.5,10.3008,10.3096,10.2833,10.292,77287.5
2005-02-08 12:00:00,11.73,11.74,11.71,11.73,37125.0,10.2833,10.292,10.2657,10.2833,37125.0
2005-02-08 12:30:00,11.73,11.73,11.71,11.71,33075.0,10.2833,10.2833,10.2657,10.2657,33075.0
2005-02-08 13:00:00,11.71,11.72,11.69,11.72,70200.0,10.2657,10.2745,10.2482,10.2745,70200.0
2005-02-08 13:30:00,11.71,11.72,11.69,11.7,18562.5,10.2657,10.2745,10.2482,10.257,18562.5
2005-02-08 14:00:00,11.7,11.7,11.69,11.7,45562.5,10.257,10.257,10.2482,10.257,45562.5
2005-02-08 14:30:00,11.69,11.7,11.69,11.7,46575.0,10.2482,10.257,10.2482,10.257,46575.0
2005-02-08 15:00:00,11.7,11.72,11.69,11.69,81675.0,10.257,10.2745,10.2482,10.2482,81675.0
2005-02-08 15:30:00,11.69,11.69,11.67,11.69,183600.0,10.2482,10.2482,10.2307,10.2482,183600.0
2005-02-09 09:30:00,11.68,11.68,11.63,11.64,113062.5,10.2394,10.2394,10.1956,10.2044,113062.5
2005-02-09 10:00:00,11.64,11.64,11.54,11.58,103275.0,10.2044,10.2044,10.1167,10.1518,103275.0
2005-02-09 10:30:00,11.58,11.58,11.54,11.55,183937.5,10.1518,10.1518,10.1167,10.1255,183937.5
2005-02-09 11:00:00,11.55,11.56,11.53,11.54,67837.5,10.1255,10.1342,10.1079,10.1167,67837.5
2005-02-09 11:30:00,11.54,11.55,11.52,11.55,38475.0,10.1167,10.1255,10.0992,10.1255,38475.0
2005-02-09 12:00:00,11.55,11.56,11.53,11.55,29362.5,10.1255,10.1342,10.1079,10.1255,29362.5
2005-02-09 12:30:00,11.55,11.55,11.53,11.54,32400.0,10.1255,10.1255,10.1079,10.1167,32400.0
2005-02-09 13:00:00,11.54,11.58,11.53,11.56,36450.0,10.1167,10.1518,10.1079,10.1342,36450.0
2005-02-09 13:30:00,11.55,11.56,11.49,11.5,82687.5,10.1255,10.1342,10.0729,10.0816,82687.5
2005-02-09 14:00:00,11.51,11.53,11.48,11.53,52987.5,10.0904,10.1079,10.0641,10.1079,52987.5
2005-02-09 14:30:00,11.53,11.55,11.49,11.5,25312.5,10.1079,10.1255,10.0729,10.0816,25312.5
2005-02-09 15:00:00,11.5,11.54,11.5,11.53,85050.0,10.0816,10.1167,10.0816,10.1079,85050.0
2005-02-09 15:30:00,11.54,11.55,11.45,11.48,111375.0,10.1167,10.1255,10.0378,10.0641,111375.0
2005-02-10 09:30:00,11.48,11.51,11.45,11.46,102937.5,10.0641,10.0904,10.0378,10.0466,102937.5
2005-02-10 10:00:00,11.46,11.48,11.44,11.47,91462.5,10.0466,10.0641,10.029,10.0553,91462.5
2005-02-10 10:30:00,11.48,11.48,11.43,11.43,155587.5,10.0641,10.0641,10.0203,10.0203,155587.5
2005-02-10 11:00:00,11.43,11.43,11.37,11.38,99225.0,10.0203,10.0203,9.9677,9.9764,99225.0
2005-02-10 11:30:00,11.38,11.39,11.34,11.37,353025.0,9.9764,9.9852,9.9414,9.9677,353025.0
2005-02-10 12:00:00,11.35,11.38,11.35,11.38,40500.0,9.9501,9.9764,9.9501,9.9764,40500.0
2005-02-10 12:30:00,11.38,11.39,11.35,11.35,49950.0,9.9764,9.9852,9.9501,9.9501,49950.0
2005-02-10 13:00:00,11.35,11.35,11.32,11.34,57712.5,9.9501,9.9501,9.9238,9.9414,57712.5
2005-02-10 13:30:00,11.34,11.36,11.33,11.34,65137.5,9.9414,9.9589,9.9326,9.9414,65137.5
2005-02-10 14:00:00,11.35,11.35,11.3,11.32,131287.5,9.9501,9.9501,9.9063,9.9238,131287.5
2005-02-10 14:30:00,11.32,11.32,11.28,11.32,139725.0,9.9238,9.9238,9.8888,9.9238,139725.0
2005-02-10 15:00:00,11.32,11.32,11.24,11.26,243675.0,9.9238,9.9238,9.8537,9.8712,243675.0
2005-02-10 15:30:00,11.26,11.27,11.19,11.23,239625.0,9.8712,9.88,9.8099,9.8449,239625.0
2005-02-11 09:30:00,11.23,11.27,11.17,11.24,84712.5,9.8449,9.88,9.7923,9.8537,84712.5
2005-02-11 10:00:00,11.24,11.27,11.24,11.26,79650.0,9.8537,9.88,9.8537,9.8712,79650.0
2005-02-11 10:30:00,11.26,11.29,11.26,11.28,84037.5,9.8712,9.8975,9.8712,9.8888,84037.5
2005-02-11 11:00:00,11.28,11.37,11.28,11.37,136687.5,9.8888,9.9677,9.8888,9.9677,136687.5
2005-02-11 11:30:00,11.38,11.38,11.34,11.36,91800.0,9.9764,9.9764,9.9414,9.9589,91800.0
2005-02-11 12:00:00,11.36,11.4,11.36,11.39,242662.5,9.9589,9.994,9.9589,9.9852,242662.5
2005-02-11 12:30:00,11.39,11.41,11.37,11.4,38812.5,9.9852,10.0027,9.9677,9.994,38812.5
2005-02-11 13:00:00,11.4,11.43,11.38,11.42,31050.0,9.994,10.0203,9.9764,10.0115,31050.0
2005-02-11 13:30:00,11.43,11.43,11.39,11.39,72562.5,10.0203,10.0203,9.9852,9.9852,72562.5
2005-02-11 14:00:00,11.4,11.41,11.37,11.39,67500.0,9.994,10.0027,9.9677,9.9852,67500.0
2005-02-11 14:30:00,11.39,11.41,11.39,11.41,46912.5,9.9852,10.0027,9.9852,10.0027,46912.5
2005-02-11 15:00:00,11.41,11.45,11.4,11.42,104962.5,10.0027,10.0378,9.994,10.0115,104962.5
2005-02-11 15:30:00,11.42,11.44,11.4,11.4,222412.5,10.0115,10.029,9.994,9.994,222412.5
2005-02-14 09:30:00,11.38,11.46,11.38,11.44,52650.0,9.9764,10.0466,9.9764,10.029,52650.0
2005-02-14 10:00:00,11.44,11.44,11.38,11.39,62775.0,10.029,10.029,9.9764,9.9852,62775.0
2005-02-14 10:30:00,11.39,11.43,11.38,11.4,97537.5,9.9852,10.0203,9.9764,9.994,97537.5
2005-02-14 11:00:00,11.39,11.43,11.37,11.4,59737.5,9.9852,10.0203,9.9677,9.994,59737.5
2005-02-14 11:30:00,11.4,11.41,11.37,11.41,32400.0,9.994,10.0027,9.9677,10.0027,32400.0
2005-02-14 12:00:00,11.4,11.42,11.39,11.42,12150.0,9.994,10.0115,9.9852,10.0115,12150.0
2005-02-14 12:30:00,11.42,11.43,11.41,11.43,48937.5,10.0115,10.0203,10.0027,10.0203,48937.5
2005-02-14 13:00:00,11.43,11.43,11.42,11.43,11137.5,10.0203,10.0203,10.0115,10.0203,11137.5
2005-02-14 13:30:00,11.43,11.48,11.43,11.44,39487.5,10.0203,10.0641,10.0203,10.029,39487.5
2005-02-14 14:00:00,11.44,11.46,11.42,11.44,31050.0,10.029,10.0466,10.0115,10.029,31050.0
2005-02-14 14:30:00,11.45,11.46,11.41,11.43,61087.5,10.0378,10.0466,10.0027,10.0203,61087.5
2005-02-14 15:00:00,11.42,11.43,11.38,11.4,56700.0,10.0115,10.0203,9.9764,9.994,56700.0
2005-02-14 15:30:00,11.4,11.4,11.39,11.4,76275.0,9.994,9.994,9.9852,9.994,76275.0
2005-02-15 09:30:00,11.36,11.46,11.36,11.43,40162.5,9.9589,10.0466,9.9589,10.0203,40162.5
2005-02-15 10:00:00,11.43,11.5,11.42,11.49,54337.5,10.0203,10.0816,10.0115,10.0729,54337.5
2005-02-15 10:30:00,11.49,11.49,11.43,11.45,64800.0,10.0729,10.0729,10.0203,10.0378,64800.0
2005-02-15 11:00:00,11.45,11.46,11.43,11.44,21262.5,10.0378,10.0466,10.0203,10.029,21262.5
2005-02-15 11:30:00,11.44,11.44,11.42,11.42,71212.5,10.029,10.029,10.0115,10.0115,71212.5
2005-02-15 12:00:00,11.42,11.42,11.39,11.41,52650.0,10.0115,10.0115,9.9852,10.0027,52650.0
2005-02-15 12:30:00,11.41,11.42,11.4,11.4,32062.5,10.0027,10.0115,9.994,9.994,32062.5
2005-02-15 13:00:00,11.4,11.41,11.34,11.35,49950.0,9.994,10.0027,9.9414,9.9501,49950.0
2005-02-15 13:30:00,11.35,11.35,11.31,11.33,89100.0,9.9501,9.9501,9.9151,9.9326,89100.0
2005-02-15 14:00:00,11.33,11.34,11.3,11.32,69862.5,9.9326,9.9414,9.9063,9.9238,69862.5
2005-02-15 14:30:00,11.32,11.36,11.31,11.36,55012.5,9.9238,9.9589,9.9151,9.9589,55012.5
2005-02-15 15:00:00,11.36,11.39,11.34,11.39,36112.5,9.9589,9.9852,9.9414,9.9852,36112.5
2005-02-15 15:30:00,11.39,11.4,11.37,11.39,66150.0,9.9852,9.994,9.9677,9.9852,66150.0
2005-02-16 09:30:00,11.32,11.39,11.32,11.37,88087.5,9.9238,9.9852,9.9238,9.9677,88087.5
2005-02-16 10:00:00,11.37,11.39,11.35,11.38,77962.5,9.9677,9.9852,9.9501,9.9764,77962.5
2005-02-16 10:30:00,11.38,11.38,11.37,11.37,91462.5,9.9764,9.9764,9.9677,9.9677,91462.5
2005-02-16 11:00:00,11.36,11.39,11.35,11.37,31050.0,9.9589,9.9852,9.9501,9.9677,31050.0
2005-02-16 11:30:00,11.37,11.38,11.37,11.37,52312.5,9.9677,9.9764,9.9677,9.9677,52312.5
2005-02-16 12:00:00,11.37,11.38,11.37,11.38,17887.5,9.9677,9.9764,9.9677,9.9764,17887.5
2005-02-16 12:30:00,11.37,11.39,11.37,11.39,39150.0,9.9677,9.9852,9.9677,9.9852,39150.0
2005-02-16 13:00:00,11.39,11.39,11.37,11.37,24975.0,9.9852,9.9852,9.9677,9.9677,24975.0
2005-02-16 13:30:00,11.37,11.39,11.35,11.37,40500.0,9.9677,9.9852,9.9501,9.9677,40500.0
2005-02-16 14:00:00,11.37,11.39,11.37,11.39,46237.5,9.9677,9.9852,9.9677,9.9852,46237.5
2005-02-16 14:30:00,11.39,11.42,11.38,11.4,125212.5,9.9852,10.0115,9.9764,9.994,125212.5
2005-02-16 15:00:00,11.4,11.41,11.39,11.4,147150.0,9.994,10.0027,9.9852,9.994,147150.0
2005-02-16 15:30:00,11.4,11.4,11.38,11.39,237600.0,9.994,9.994,9.9764,9.9852,237600.0
2005-02-17 09:30:00,11.37,11.38,11.29,11.29,103275.0,9.9677,9.9764,9.8975,9.8975,103275.0
2005-02-17 10:00:00,11.29,11.3,11.2,11.2,64125.0,9.8975,9.9063,9.8186,9.8186,64125.0
2005-02-17 10:30:00,11.2,11.22,11.19,11.21,72562.5,9.8186,9.8362,9.8099,9.8274,72562.5
2005-02-17 11:00:00,11.21,11.25,11.19,11.25,40162.5,9.8274,9.8625,9.8099,9.8625,40162.5
2005-02-17 11:30:00,11.25,11.27,11.25,11.25,71212.5,9.8625,9.88,9.8625,9.8625,71212.5
2005-02-17 12:00:00,11.25,11.27,11.25,11.26,39487.5,9.8625,9.88,9.8625,9.8712,39487.5
2005-02-17 12:30:00,11.27,11.29,11.25,11.26,28687.5,9.88,9.8975,9.8625,9.8712,28687.5
2005-02-17 13:00:00,11.26,11.26,11.25,11.25,55012.5,9.8712,9.8712,9.8625,9.8625,55012.5
2005-02-17 13:30:00,11.26,11.27,11.25,11.26,66825.0,9.8712,9.88,9.8625,9.8712,66825.0
2005-02-17 14:00:00,11.26,11.27,11.24,11.27,61087.5,9.8712,9.88,9.8537,9.88,61087.5
2005-02-17 14:30:00,11.29,11.29,11.26,11.26,103950.0,9.8975,9.8975,9.8712,9.8712,103950.0
2005-02-17 15:00:00,11.26,11.26,11.21,11.21,168075.0,9.8712,9.8712,9.8274,9.8274,168075.0
2005-02-17 15:30:00,11.21,11.23,11.2,11.21,130612.5,9.8274,9.8449,9.8186,9.8274,130612.5
2005-02-18 09:30:00,11.24,11.26,11.17,11.2,72562.5,9.8537,9.8712,9.7923,9.8186,72562.5
2005-02-18 10:00:00,11.23,11.25,11.21,11.21,38137.5,9.8449,9.8625,9.8274,9.8274,38137.5
2005-02-18 10:30:00,11.21,11.24,11.17,11.19,27337.5,9.8274,9.8537,9.7923,9.8099,27337.5
2005-02-18 11:00:00,11.19,11.21,11.17,11.2,26662.5,9.8099,9.8274,9.7923,9.8186,26662.5
2005-02-18 11:30:00,11.19,11.19,11.12,11.15,23287.5,9.8099,9.8099,9.7485,9.7748,23287.5
2005-02-18 12:00:00,11.15,11.17,11.14,11.15,22950.0,9.7748,9.7923,9.766,9.7748,22950.0
2005-02-18 12:30:00,11.16,11.16,11.13,11.13,3375.0,9.7836,9.7836,9.7573,9.7573,3375.0
2005-02-18 13:00:00,11.13,11.16,11.13,11.16,17887.5,9.7573,9.7836,9.7573,9.7836,17887.5
2005-02-18 13:30:00,11.16,11.16,11.15,11.16,8100.0,9.7836,9.7836,9.7748,9.7836,8100.0
2005-02-18 14:00:00,11.16,11.18,11.16,11.18,14512.5,9.7836,9.8011,9.7836,9.8011,14512.5
2005-02-18 14:30:00,11.18,11.19,11.17,11.17,30375.0,9.8011,9.8099,9.7923,9.7923,30375.0
2005-02-18 15:00:00,11.18,11.21,11.17,11.2,23287.5,9.8011,9.8274,9.7923,9.8186,23287.5
2005-02-18 15:30:00,11.2,11.2,11.15,11.17,40837.5,9.8186,9.8186,9.7748,9.7923,40837.5
2005-02-22 09:30:00,11.08,11.09,10.97,11.06,34425.0,9.7134,9.7222,9.617,9.6959,34425.0
2005-02-22 10:00:00,11.06,11.2,11.04,11.2,42525.0,9.6959,9.8186,9.6784,9.8186,42525.0
2005-02-22 10:30:00,11.2,11.25,11.17,11.17,42525.0,9.8186,9.8625,9.7923,9.7923,42525.0
2005-02-22 11:00:00,11.16,11.17,11.14,11.15,36112.5,9.7836,9.7923,9.766,9.7748,36112.5
2005-02-22 11:30:00,11.16,11.19,11.15,11.16,33412.5,9.7836,9.8099,9.7748,9.7836,33412.5
2005-02-22 12:00:00,11.17,11.18,11.15,11.16,71887.5,9.7923,9.8011,9.7748,9.7836,71887.5
2005-02-22 12:30:00,11.18,11.18,11.13,11.13,26325.0,9.8011,9.8011,9.7573,9.7573,26325.0
2005-02-22 13:00:00,11.14,11.17,11.13,11.14,23287.5,9.766,9.7923,9.7573,9.766,23287.5
2005-02-22 13:30:00,11.14,11.14,11.12,11.12,20587.5,9.766,9.766,9.7485,9.7485,20587.5
2005-02-22 14:00:00,11.12,11.13,11.11,11.11,28012.5,9.7485,9.7573,9.7397,9.7397,28012.5
2005-02-22 14:30:00,11.12,11.14,11.1,11.1,33075.0,9.7485,9.766,9.731,9.731,33075.0
2005-02-22 15:00:00,11.1,11.12,11.09,11.09,39150.0,9.731,9.7485,9.7222,9.7222,39150.0
2005-02-22 15:30:00,11.08,11.1,11.06,11.06,82687.5,9.7134,9.731,9.6959,9.6959,82687.5
2005-02-23 09:30:00,11.08,11.14,11.05,11.09,49275.0,9.7134,9.766,9.6871,9.7222,49275.0
2005-02-23 10:00:00,11.09,11.11,11.07,11.11,54675.0,9.7222,9.7397,9.7047,9.7397,54675.0
2005-02-23 10:30:00,11.1,11.11,11.08,11.09,44887.5,9.731,9.7397,9.7134,9.7222,44887.5
2005-02-23 11:00:00,11.09,11.16,11.08,11.16,30375.0,9.7222,9.7836,9.7134,9.7836,30375.0
2005-02-23 11:30:00,11.16,11.16,11.12,11.12,19237.5,9.7836,9.7836,9.7485,9.7485,19237.5
2005-02-23 12:00:00,11.12,11.12,11.1,11.11,58387.5,9.7485,9.7485,9.731,9.7397,58387.5
2005-02-23 12:30:00,11.11,11.11,11.08,11.11,20250.0,9.7397,9.7397,9.7134,9.7397,20250.0
2005-02-23 13:00:00,11.11,11.11,11.08,11.08,11812.5,9.7397,9.7397,9.7134,9.7134,11812.5
2005-02-23 13:30:00,11.08,11.1,11.06,11.09,36787.5,9.7134,9.731,9.6959,9.7222,36787.5
2005-02-23 14:00:00,11.1,11.11,11.07,11.11,57037.5,9.731,9.7397,9.7047,9.7397,57037.5
2005-02-23 14:30:00,11.1,11.12,11.09,11.1,27675.0,9.731,9.7485,9.7222,9.731,27675.0
2005-02-23 15:00:00,11.1,11.14,11.09,11.12,18225.0,9.731,9.766,9.7222,9.7485,18225.0
2005-02-23 15:30:00,11.11,11.12,11.07,11.07,37462.5,9.7397,9.7485,9.7047,9.7047,37462.5
2005-02-24 09:30:00,11.05,11.08,11.05,11.07,115425.0,9.6871,9.7134,9.6871,9.7047,115425.0
2005-02-24 10:00:00,11.05,11.1,11.05,11.09,23287.5,9.6871,9.731,9.6871,9.7222,23287.5
2005-02-24 10:30:00,11.08,11.11,11.0,11.03,48600.0,9.7134,9.7397,9.6433,9.6696,48600.0
2005-02-24 11:00:00,11.04,11.1,11.04,11.06,21600.0,9.6784,9.731,9.6784,9.6959,21600.0
2005-02-24 11:30:00,11.06,11.09,11.06,11.07,27675.0,9.6959,9.7222,9.6959,9.7047,27675.0
2005-02-24 12:00:00,11.07,11.11,11.05,11.08,37125.0,9.7047,9.7397,9.6871,9.7134,37125.0
2005-02-24 12:30:00,11.08,11.11,11.08,11.08,15862.5,9.7134,9.7397,9.7134,9.7134,15862.5
2005-02-24 13:00:00,11.08,11.1,11.07,11.1,12825.0,9.7134,9.731,9.7047,9.731,12825.0
2005-02-24 13:30:00,11.09,11.14,11.09,11.11,55687.5,9.7222,9.766,9.7222,9.7397,55687.5
2005-02-24 14:00:00,11.11,11.17,11.1,11.11,81000.0,9.7397,9.7923,9.731,9.7397,81000.0
2005-02-24 14:30:00,11.11,11.13,11.09,11.09,36112.5,9.7397,9.7573,9.7222,9.7222,36112.5
2005-02-24 15:00:00,11.1,11.13,11.08,11.09,143100.0,9.731,9.7573,9.7134,9.7222,143100.0
2005-02-24 15:30:00,11.09,11.14,11.09,11.13,82012.5,9.7222,9.766,9.7222,9.7573,82012.5
2005-02-25 09:30:00,11.13,11.26,11.13,11.26,53662.5,9.7573,9.8712,9.7573,9.8712,53662.5
2005-02-25 10:00:00,11.26,11.26,11.19,11.2,42187.5,9.8712,9.8712,9.8099,9.8186,42187.5
2005-02-25 10:30:00,11.2,11.27,11.17,11.27,401287.5,9.8186,9.88,9.7923,9.88,401287.5
2005-02-25 11:00:00,11.27,11.28,11.21,11.23,29362.5,9.88,9.8888,9.8274,9.8449,29362.5
2005-02-25 11:30:00,11.24,11.24,11.2,11.23,30037.5,9.8537,9.8537,9.8186,9.8449,30037.5
2005-02-25 12:00:00,11.23,11.26,11.23,11.24,38812.5,9.8449,9.8712,9.8449,9.8537,38812.5
2005-02-25 12:30:00,11.23,11.25,11.19,11.2,30375.0,9.8449,9.8625,9.8099,9.8186,30375.0
2005-02-25 13:00:00,11.2,11.21,11.17,11.17,37462.5,9.8186,9.8274,9.7923,9.7923,37462.5
2005-02-25 13:30:00,11.18,11.21,11.18,11.21,35100.0,9.8011,9.8274,9.8011,9.8274,35100.0
2005-02-25 14:00:00,11.21,11.24,11.2,11.22,34087.5,9.8274,9.8537,9.8186,9.8362,34087.5
2005-02-25 14:30:00,11.23,11.24,11.2,11.21,65137.5,9.8449,9.8537,9.8186,9.8274,65137.5
2005-02-25 15:00:00,11.21,11.23,11.19,11.22,69862.5,9.8274,9.8449,9.8099,9.8362,69862.5
2005-02-25 15:30:00,11.21,11.27,11.21,11.27,118462.5,9.8274,9.88,9.8274,9.88,118462.5
2005-02-28 09:30:00,11.26,11.36,11.25,11.25,81675.0,9.8712,9.9589,9.8625,9.8625,81675.0
2005-02-28 10:00:00,11.27,11.29,11.25,11.29,75262.5,9.88,9.8975,9.8625,9.8975,75262.5
2005-02-28 10:30:00,11.29,11.37,11.29,11.35,69525.0,9.8975,9.9677,9.8975,9.9501,69525.0
2005-02-28 11:00:00,11.34,11.36,11.33,11.35,51637.5,9.9414,9.9589,9.9326,9.9501,51637.5
2005-02-28 11:30:00,11.35,11.38,11.35,11.37,37800.0,9.9501,9.9764,9.9501,9.9677,37800.0
2005-02-28 12:00:00,11.36,11.36,11.33,11.34,67162.5,9.9589,9.9589,9.9326,9.9414,67162.5
2005-02-28 12:30:00,11.34,11.37,11.34,11.35,28687.5,9.9414,9.9677,9.9414,9.9501,28687.5
2005-02-28 13:00:00,11.36,11.41,11.36,11.4,64125.0,9.9589,10.0027,9.9589,9.994,64125.0
2005-02-28 13:30:00,11.4,11.41,11.38,11.39,89100.0,9.994,10.0027,9.9764,9.9852,89100.0
2005-02-28 14:00:00,11.38,11.42,11.36,11.4,32737.5,9.9764,10.0115,9.9589,9.994,32737.5
2005-02-28 14:30:00,11.4,11.41,11.37,11.38,45562.5,9.994,10.0027,9.9677,9.9764,45562.5
2005-02-28 15:00:00,11.38,11.41,11.35,11.35,86737.5,9.9764,10.0027,9.9501,9.9501,86737.5
2005-02-28 15:30:00,11.35,11.38,11.33,11.35,109687.5,9.9501,9.9764,9.9326,9.9501,109687.5
2005-03-01 09:30:00,11.36,11.41,11.3,11.31,66487.5,9.9589,10.0027,9.9063,9.9151,66487.5
2005-03-01 10:00:00,11.31,11.44,11.29,11.4,102262.5,9.9151,10.029,9.8975,9.994,102262.5
2005-03-01 10:30:00,11.39,11.4,11.36,11.37,83362.5,9.9852,9.994,9.9589,9.9677,83362.5
2005-03-01 11:00:00,11.38,11.39,11.32,11.32,21600.0,9.9764,9.9852,9.9238,9.9238,21600.0
2005-03-01 11:30:00,11.33,11.4,11.33,11.38,24637.5,9.9326,9.994,9.9326,9.9764,24637.5
2005-03-01 12:00:00,11.38,11.38,11.32,11.33,74250.0,9.9764,9.9764,9.9238,9.9326,74250.0
2005-03-01 12:30:00,11.34,11.34,11.27,11.27,39825.0,9.9414,9.9414,9.88,9.88,39825.0
2005-03-01 13:00:00,11.27,11.3,11.24,11.24,125212.5,9.88,9.9063,9.8537,9.8537,125212.5
2005-03-01 13:30:00,11.24,11.3,11.24,11.29,57712.5,9.8537,9.9063,9.8537,9.8975,57712.5
2005-03-01 14:00:00,11.3,11.34,11.3,11.3,77287.5,9.9063,9.9414,9.9063,9.9063,77287.5
2005-03-01 14:30:00,11.3,11.33,11.29,11.3,70200.0,9.9063,9.9326,9.8975,9.9063,70200.0
2005-03-01 15:00:00,11.3,11.37,11.3,11.37,102937.5,9.9063,9.9677,9.9063,9.9677,102937.5
2005-03-01 15:30:00,11.37,11.39,11.35,11.39,91800.0,9.9677,9.9852,9.9501,9.9852,91800.0
2005-03-02 09:30:00,11.38,11.4,11.36,11.38,46237.5,9.9764,9.994,9.9589,9.9764,46237.5
2005-03-02 10:00:00,11.4,11.45,11.38,11.45,43200.0,9.994,10.0378,9.9764,10.0378,43200.0
2005-03-02 10:30:00,11.45,11.5,11.41,11.49,73575.0,10.0378,10.0816,10.0027,10.0729,73575.0
2005-03-02 11:00:00,11.49,11.57,11.48,11.55,109350.0,10.0729,10.143,10.0641,10.1255,109350.0
2005-03-02 11:30:00,11.55,11.58,11.53,11.54,78975.0,10.1255,10.1518,10.1079,10.1167,78975.0
2005-03-02 12:00:00,11.54,11.55,11.53,11.54,16537.5,10.1167,10.1255,10.1079,10.1167,16537.5
2005-03-02 12:30:00,11.55,11.55,11.54,11.55,10125.0,10.1255,10.1255,10.1167,10.1255,10125.0
2005-03-02 13:00:00,11.55,11.56,11.53,11.53,27675.0,10.1255,10.1342,10.1079,10.1079,27675.0
2005-03-02 13:30:00,11.53,11.54,11.5,11.52,22612.5,10.1079,10.1167,10.0816,10.0992,22612.5
2005-03-02 14:00:00,11.54,11.54,11.51,11.52,11812.5,10.1167,10.1167,10.0904,10.0992,11812.5
2005-03-02 14:30:00,11.52,11.52,11.47,11.48,20587.5,10.0992,10.0992,10.0553,10.0641,20587.5
2005-03-02 15:00:00,11.49,11.51,11.49,11.5,194400.0,10.0729,10.0904,10.0729,10.0816,194400.0
2005-03-02 15:30:00,11.5,11.52,11.49,11.5,58050.0,10.0816,10.0992,10.0729,10.0816,58050.0
2005-03-03 09:30:00,11.5,11.54,11.49,11.51,23287.5,10.0816,10.1167,10.0729,10.0904,23287.5
2005-03-03 10:00:00,11.51,11.61,11.5,11.56,116437.5,10.0904,10.1781,10.0816,10.1342,116437.5
2005-03-03 10:30:00,11.56,11.64,11.56,11.64,177862.5,10.1342,10.2044,10.1342,10.2044,177862.5
2005-03-03 11:00:00,11.64,11.64,11.58,11.6,88087.5,10.2044,10.2044,10.1518,10.1693,88087.5
2005-03-03 11:30:00,11.6,11.61,11.58,11.6,177187.5,10.1693,10.1781,10.1518,10.1693,177187.5
2005-03-03 12:00:00,11.6,11.6,11.58,11.59,54337.5,10.1693,10.1693,10.1518,10.1605,54337.5
2005-03-03 12:30:00,11.59,11.64,11.59,11.64,101925.0,10.1605,10.2044,10.1605,10.2044,101925.0
2005-03-03 13:00:00,11.63,11.69,11.63,11.67,156262.5,10.1956,10.2482,10.1956,10.2307,156262.5
2005-03-03 13:30:00,11.68,11.7,11.68,11.69,63112.5,10.2394,10.257,10.2394,10.2482,63112.5
2005-03-03 14:00:00,11.69,11.7,11.67,11.7,63450.0,10.2482,10.257,10.2307,10.257,63450.0
2005-03-03 14:30:00,11.7,11.73,11.68,11.7,105637.5,10.257,10.2833,10.2394,10.257,105637.5
2005-03-03 15:00:00,11.7,11.71,11.66,11.67,103950.0,10.257,10.2657,10.2219,10.2307,103950.0
2005-03-03 15:30:00,11.67,11.69,11.65,11.69,178537.5,10.2307,10.2482,10.2131,10.2482,178537.5
2005-03-04 09:30:00,11.72,11.75,11.67,11.69,60075.0,10.2745,10.3008,10.2307,10.2482,60075.0
2005-03-04 10:00:00,11.68,11.72,11.68,11.71,103612.5,10.2394,10.2745,10.2394,10.2657,103612.5
2005-03-04 10:30:00,11.71,11.72,11.64,11.69,63787.5,10.2657,10.2745,10.2044,10.2482,63787.5
2005-03-04 11:00:00,11.69,11.7,11.65,11.69,27337.5,10.2482,10.257,10.2131,10.2482,27337.5
2005-03-04 11:30:00,11.68,11.69,11.65,11.67,23287.5,10.2394,10.2482,10.2131,10.2307,23287.5
2005-03-04 12:00:00,11.67,11.73,11.67,11.69,54675.0,10.2307,10.2833,10.2307,10.2482,54675.0
2005-03-04 12:30:00,11.69,11.72,11.69,11.72,117112.5,10.2482,10.2745,10.2482,10.2745,117112.5
2005-03-04 13:00:00,11.71,11.75,11.7,11.73,50962.5,10.2657,10.3008,10.257,10.2833,50962.5
2005-03-04 13:30:00,11.73,11.79,11.72,11.79,47250.0,10.2833,10.3359,10.2745,10.3359,47250.0
2005-03-04 14:00:00,11.8,11.81,10.87,11.77,100575.0,10.3446,10.3534,9.5293,10.3183,100575.0
2005-03-04 14:30:00,11.77,11.79,11.77,11.77,85387.5,10.3183,10.3359,10.3183,10.3183,85387.5
2005-03-04 15:00:00,11.78,11.81,11.77,11.81,91462.5,10.3271,10.3534,10.3183,10.3534,91462.5
2005-03-04 15:30:00,11.81,11.86,11.81,11.85,268987.5,10.3534,10.3972,10.3534,10.3885,268987.5
2005-03-07 09:30:00,11.91,11.95,11.91,11.92,100575.0,10.4411,10.4761,10.4411,10.4498,100575.0
2005-03-07 10:00:00,11.92,11.94,11.92,11.94,52987.5,10.4498,10.4674,10.4498,10.4674,52987.5
2005-03-07 10:30:00,11.94,11.94,11.9,11.92,76612.5,10.4674,10.4674,10.4323,10.4498,76612.5
2005-03-07 11:00:00,11.93,11.95,11.92,11.95,30712.5,10.4586,10.4761,10.4498,10.4761,30712.5
2005-03-07 11:30:00,11.95,11.96,11.92,11.94,45225.0,10.4761,10.4849,10.4498,10.4674,45225.0
2005-03-07 12:00:00,11.94,11.95,11.93,11.95,16875.0,10.4674,10.4761,10.4586,10.4761,16875.0
2005-03-07 12:30:00,11.95,11.95,11.92,11.92,11137.5,10.4761,10.4761,10.4498,10.4498,11137.5
2005-03-07 13:00:00,11.94,11.95,11.93,11.93,29362.5,10.4674,10.4761,10.4586,10.4586,29362.5
2005-03-07 13:30:00,11.94,11.95,11.92,11.94,71887.5,10.4674,10.4761,10.4498,10.4674,71887.5
2005-03-07 14:00:00,11.95,11.95,11.89,11.9,37125.0,10.4761,10.4761,10.4235,10.4323,37125.0
2005-03-07 14:30:00,11.9,11.92,11.9,11.91,55350.0,10.4323,10.4498,10.4323,10.4411,55350.0
2005-03-07 15:00:00,11.92,11.95,11.89,11.95,86400.0,10.4498,10.4761,10.4235,10.4761,86400.0
2005-03-07 15:30:00,11.95,11.99,11.94,11.99,257175.0,10.4761,10.5112,10.4674,10.5112,257175.0
2005-03-08 09:30:00,12.08,12.15,12.07,12.13,119812.5,10.5901,10.6515,10.5813,10.6339,119812.5
2005-03-08 10:00:00,12.13,12.2,12.11,12.13,147150.0,10.6339,10.6953,10.6164,10.6339,147150.0
2005-03-08 10:30:00,12.13,12.14,12.12,12.12,93825.0,10.6339,10.6427,10.6252,10.6252,93825.0
2005-03-08 11:00:00,12.12,12.13,12.09,12.09,82012.5,10.6252,10.6339,10.5989,10.5989,82012.5
2005-03-08 11:30:00,12.09,12.16,12.09,12.15,92812.5,10.5989,10.6602,10.5989,10.6515,92812.5
2005-03-08 12:00:00,12.15,12.16,12.14,12.15,105300.0,10.6515,10.6602,10.6427,10.6515,105300.0
2005-03-08 12:30:00,12.15,12.16,12.15,12.15,41512.5,10.6515,10.6602,10.6515,10.6515,41512.5
2005-03-08 13:00:00,12.15,12.17,12.14,12.15,57375.0,10.6515,10.669,10.6427,10.6515,57375.0
2005-03-08 13:30:00,12.15,12.15,12.14,12.14,49950.0,10.6515,10.6515,10.6427,10.6427,49950.0
2005-03-08 14:00:00,12.14,12.17,12.14,12.16,85725.0,10.6427,10.669,10.6427,10.6602,85725.0
2005-03-08 14:30:00,12.16,12.17,12.15,12.15,84037.5,10.6602,10.669,10.6515,10.6515,84037.5
2005-03-08 15:00:00,12.15,12.18,12.15,12.15,123525.0,10.6515,10.6778,10.6515,10.6515,123525.0
2005-03-08 15:30:00,12.15,12.15,12.06,12.11,293625.0,10.6515,10.6515,10.5726,10.6164,293625.0
2005-03-09 09:30:00,12.0,12.01,11.94,11.99,66487.5,10.52,10.5287,10.4674,10.5112,66487.5
2005-03-09 10:00:00,11.99,12.06,11.99,12.03,86062.5,10.5112,10.5726,10.5112,10.5463,86062.5
2005-03-09 10:30:00,12.03,12.06,12.01,12.01,77625.0,10.5463,10.5726,10.5287,10.5287,77625.0
2005-03-09 11:00:00,11.99,12.01,11.99,12.01,67162.5,10.5112,10.5287,10.5112,10.5287,67162.5
2005-03-09 11:30:00,12.01,12.01,12.0,12.01,45225.0,10.5287,10.5287,10.52,10.5287,45225.0
2005-03-09 12:00:00,12.02,12.02,11.97,11.97,49950.0,10.5375,10.5375,10.4937,10.4937,49950.0
2005-03-09 12:30:00,11.99,11.99,11.95,11.95,11137.5,10.5112,10.5112,10.4761,10.4761,11137.5
2005-03-09 13:00:00,11.95,11.99,11.95,11.99,6075.0,10.4761,10.5112,10.4761,10.5112,6075.0
2005-03-09 13:30:00,11.99,12.02,11.98,12.02,22950.0,10.5112,10.5375,10.5024,10.5375,22950.0
2005-03-09 14:00:00,12.02,12.02,11.97,11.98,20587.5,10.5375,10.5375,10.4937,10.5024,20587.5
2005-03-09 14:30:00,12.0,12.01,11.98,11.99,67162.5,10.52,10.5287,10.5024,10.5112,67162.5
2005-03-09 15:00:00,11.99,11.99,11.94,11.94,107325.0,10.5112,10.5112,10.4674,10.4674,107325.0
2005-03-09 15:30:00,11.95,11.95,11.91,11.92,223425.0,10.4761,10.4761,10.4411,10.4498,223425.0
2005-03-10 09:30:00,11.9,12.04,11.9,11.96,59062.5,10.4323,10.555,10.4323,10.4849,59062.5
2005-03-10 10:00:00,11.96,11.97,11.93,11.95,24975.0,10.4849,10.4937,10.4586,10.4761,24975.0
2005-03-10 10:30:00,11.95,11.96,11.85,11.85,30712.5,10.4761,10.4849,10.3885,10.3885,30712.5
2005-03-10 11:00:00,11.85,11.85,11.82,11.84,26662.5,10.3885,10.3885,10.3622,10.3797,26662.5
2005-03-10 11:30:00,11.83,11.83,11.79,11.81,31387.5,10.3709,10.3709,10.3359,10.3534,31387.5
2005-03-10 12:00:00,11.82,11.85,11.8,11.85,20250.0,10.3622,10.3885,10.3446,10.3885,20250.0
2005-03-10 12:30:00,11.85,11.87,11.84,11.87,31387.5,10.3885,10.406,10.3797,10.406,31387.5
2005-03-10 13:00:00,11.89,11.89,11.85,11.88,24975.0,10.4235,10.4235,10.3885,10.4148,24975.0
2005-03-10 13:30:00,11.9,11.97,11.9,11.94,27675.0,10.4323,10.4937,10.4323,10.4674,27675.0
2005-03-10 14:00:00,11.94,11.96,11.92,11.93,36112.5,10.4674,10.4849,10.4498,10.4586,36112.5
2005-03-10 14:30:00,11.93,11.94,11.92,11.93,14850.0,10.4586,10.4674,10.4498,10.4586,14850.0
2005-03-10 15:00:00,11.93,11.95,11.91,11.94,69862.5,10.4586,10.4761,10.4411,10.4674,69862.5
2005-03-10 15:30:00,11.95,11.98,11.93,11.94,113400.0,10.4761,10.5024,10.4586,10.4674,113400.0
2005-03-11 09:30:00,11.92,12.12,11.92,12.1,58387.5,10.4498,10.6252,10.4498,10.6076,58387.5
2005-03-11 10:00:00,12.09,12.09,11.96,12.0,46912.5,10.5989,10.5989,10.4849,10.52,46912.5
2005-03-11 10:30:00,12.01,12.01,11.91,11.92,36112.5,10.5287,10.5287,10.4411,10.4498,36112.5
2005-03-11 11:00:00,11.93,11.97,11.91,11.96,27000.0,10.4586,10.4937,10.4411,10.4849,27000.0
2005-03-11 11:30:00,11.97,11.98,11.96,11.97,10462.5,10.4937,10.5024,10.4849,10.4937,10462.5
2005-03-11 12:00:00,11.98,12.01,11.96,12.0,21262.5,10.5024,10.5287,10.4849,10.52,21262.5
2005-03-11 12:30:00,12.01,12.02,12.0,12.01,23287.5,10.5287,10.5375,10.52,10.5287,23287.5
2005-03-11 13:00:00,12.02,12.02,12.0,12.01,12825.0,10.5375,10.5375,10.52,10.5287,12825.0
2005-03-11 13:30:00,12.01,12.02,11.97,11.97,18900.0,10.5287,10.5375,10.4937,10.4937,18900.0
2005-03-11 14:00:00,11.97,12.0,11.97,12.0,26662.5,10.4937,10.52,10.4937,10.52,26662.5
2005-03-11 14:30:00,11.99,12.0,11.97,11.97,44887.5,10.5112,10.52,10.4937,10.4937,44887.5
2005-03-11 15:00:00,11.97,11.97,11.94,11.95,69187.5,10.4937,10.4937,10.4674,10.4761,69187.5
2005-03-11 15:30:00,11.95,11.98,11.94,11.98,60075.0,10.4761,10.5024,10.4674,10.5024,60075.0
2005-03-14 09:30:00,12.04,12.09,12.04,12.06,51637.5,10.555,10.5989,10.555,10.5726,51637.5
2005-03-14 10:00:00,12.05,12.15,12.04,12.15,69862.5,10.5638,10.6515,10.555,10.6515,69862.5
2005-03-14 10:30:00,12.15,12.2,12.12,12.12,220387.5,10.6515,10.6953,10.6252,10.6252,220387.5
2005-03-14 11:00:00,12.13,12.15,12.12,12.14,79650.0,10.6339,10.6515,10.6252,10.6427,79650.0
2005-03-14 11:30:00,12.14,12.15,12.12,12.14,45225.0,10.6427,10.6515,10.6252,10.6427,45225.0
2005-03-14 12:00:00,12.14,12.28,12.14,12.25,169762.5,10.6427,10.7654,10.6427,10.7391,169762.5
2005-03-14 12:30:00,12.25,12.25,12.19,12.2,57375.0,10.7391,10.7391,10.6865,10.6953,57375.0
2005-03-14 13:00:00,12.19,12.19,12.11,12.11,68175.0,10.6865,10.6865,10.6164,10.6164,68175.0
2005-03-14 13:30:00,12.11,12.11,12.07,12.08,75937.5,10.6164,10.6164,10.5813,10.5901,75937.5
2005-03-14 14:00:00,12.08,12.15,12.08,12.15,77625.0,10.5901,10.6515,10.5901,10.6515,77625.0
2005-03-14 14:30:00,12.15,12.16,12.13,12.14,61425.0,10.6515,10.6602,10.6339,10.6427,61425.0
2005-03-14 15:00:00,12.14,12.16,12.09,12.13,97200.0,10.6427,10.6602,10.5989,10.6339,97200.0
2005-03-14 15:30:00,12.13,12.17,12.09,12.13,133650.0,10.6339,10.669,10.5989,10.6339,133650.0
2005-03-15 09:30:00,12.19,12.22,12.18,12.21,52650.0,10.7022,10.7285,10.6934,10.7198,52650.0
2005-03-15 10:00:00,12.21,12.22,12.2,12.21,29700.0,10.7198,10.7285,10.711,10.7198,29700.0
2005-03-15 10:30:00,12.19,12.19,12.13,12.15,38137.5,10.7022,10.7022,10.6495,10.6671,38137.5
2005-03-15 11:00:00,12.14,12.15,12.11,12.11,31725.0,10.6583,10.6671,10.632,10.632,31725.0
2005-03-15 11:30:00,12.11,12.12,12.07,12.12,26325.0,10.632,10.6407,10.5968,10.6407,26325.0
2005-03-15 12:00:00,12.1,12.12,12.05,12.1,41512.5,10.6232,10.6407,10.5793,10.6232,41512.5
2005-03-15 12:30:00,12.1,12.12,12.09,12.12,20587.5,10.6232,10.6407,10.6144,10.6407,20587.5
2005-03-15 13:00:00,12.11,12.14,12.11,12.12,24300.0,10.632,10.6583,10.632,10.6407,24300.0
2005-03-15 13:30:00,12.11,12.12,12.08,12.1,30037.5,10.632,10.6407,10.6056,10.6232,30037.5
2005-03-15 14:00:00,12.11,12.14,12.11,12.13,31050.0,10.632,10.6583,10.632,10.6495,31050.0
2005-03-15 14:30:00,12.12,12.14,12.09,12.12,33075.0,10.6407,10.6583,10.6144,10.6407,33075.0
2005-03-15 15:00:00,12.11,12.13,12.1,12.13,37800.0,10.632,10.6495,10.6232,10.6495,37800.0
2005-03-15 15:30:00,12.13,12.14,12.1,12.1,96525.0,10.6495,10.6583,10.6232,10.6232,96525.0
2005-03-16 09:30:00,12.06,12.09,12.03,12.05,27000.0,10.5881,10.6144,10.5617,10.5793,27000.0
2005-03-16 10:00:00,12.04,12.04,11.95,11.95,95175.0,10.5705,10.5705,10.4915,10.4915,95175.0
2005-03-16 10:30:00,11.95,11.95,11.79,11.89,183262.5,10.4915,10.4915,10.351,10.4388,183262.5
2005-03-16 11:00:00,11.89,11.96,11.87,11.93,57712.5,10.4388,10.5003,10.4212,10.4739,57712.5
2005-03-16 11:30:00,11.93,11.97,11.92,11.95,16537.5,10.4739,10.509,10.4651,10.4915,16537.5
2005-03-16 12:00:00,11.96,11.99,11.94,11.94,12825.0,10.5003,10.5266,10.4827,10.4827,12825.0
2005-03-16 12:30:00,11.97,11.98,11.96,11.97,30375.0,10.509,10.5178,10.5003,10.509,30375.0
2005-03-16 13:00:00,11.97,11.97,11.96,11.96,20587.5,10.509,10.509,10.5003,10.5003,20587.5
2005-03-16 13:30:00,11.96,11.96,11.91,11.91,37125.0,10.5003,10.5003,10.4564,10.4564,37125.0
2005-03-16 14:00:00,11.91,11.91,11.88,11.9,46237.5,10.4564,10.4564,10.43,10.4476,46237.5
2005-03-16 14:30:00,11.9,11.91,11.88,11.88,18562.5,10.4476,10.4564,10.43,10.43,18562.5
2005-03-16 15:00:00,11.88,11.92,11.88,11.91,73912.5,10.43,10.4651,10.43,10.4564,73912.5
2005-03-16 15:30:00,11.89,11.93,11.89,11.93,44212.5,10.4388,10.4739,10.4388,10.4739,44212.5
2005-03-17 09:30:00,11.97,11.97,11.94,11.94,37800.0,10.509,10.509,10.4827,10.4827,37800.0
2005-03-17 10:00:00,11.94,11.96,11.91,11.94,30375.0,10.4827,10.5003,10.4564,10.4827,30375.0
2005-03-17 10:30:00,11.93,11.97,11.92,11.97,24637.5,10.4739,10.509,10.4651,10.509,24637.5
2005-03-17 11:00:00,11.97,11.99,11.94,11.95,29025.0,10.509,10.5266,10.4827,10.4915,29025.0
2005-03-17 11:30:00,11.94,11.97,11.93,11.96,13162.5,10.4827,10.509,10.4739,10.5003,13162.5
2005-03-17 12:00:00,11.95,12.02,11.94,12.02,39487.5,10.4915,10.5529,10.4827,10.5529,39487.5
2005-03-17 12:30:00,12.01,12.1,12.01,12.07,65812.5,10.5442,10.6232,10.5442,10.5968,65812.5
2005-03-17 13:00:00,12.06,12.11,12.04,12.04,55012.5,10.5881,10.632,10.5705,10.5705,55012.5
2005-03-17 13:30:00,12.04,12.07,12.03,12.06,18225.0,10.5705,10.5968,10.5617,10.5881,18225.0
2005-03-17 14:00:00,12.05,12.09,12.05,12.09,34425.0,10.5793,10.6144,10.5793,10.6144,34425.0
2005-03-17 14:30:00,12.09,12.11,12.07,12.11,24975.0,10.6144,10.632,10.5968,10.632,24975.0
2005-03-17 15:00:00,12.11,12.11,12.08,12.08,46912.5,10.632,10.632,10.6056,10.6056,46912.5
2005-03-17 15:30:00,12.08,12.1,12.04,12.05,128587.5,10.6056,10.6232,10.5705,10.5793,128587.5
2005-03-18 09:30:00,12.37,12.39,12.28,12.29,226462.5,10.8602,10.8778,10.7812,10.79,226462.5
2005-03-18 10:00:00,12.29,12.29,12.22,12.23,143100.0,10.79,10.79,10.7285,10.7373,143100.0
2005-03-18 10:30:00,12.23,12.24,12.16,12.18,90112.5,10.7373,10.7461,10.6759,10.6934,90112.5
2005-03-18 11:00:00,12.17,12.22,12.17,12.2,46237.5,10.6846,10.7285,10.6846,10.711,46237.5
2005-03-18 11:30:00,12.2,12.2,12.18,12.19,40162.5,10.711,10.711,10.6934,10.7022,40162.5
2005-03-18 12:00:00,12.18,12.2,12.16,12.18,27675.0,10.6934,10.711,10.6759,10.6934,27675.0
2005-03-18 12:30:00,12.18,12.18,12.15,12.15,29362.5,10.6934,10.6934,10.6671,10.6671,29362.5
2005-03-18 13:00:00,12.15,12.16,12.12,12.13,50962.5,10.6671,10.6759,10.6407,10.6495,50962.5
2005-03-18 13:30:00,12.14,12.14,12.1,12.12,29362.5,10.6583,10.6583,10.6232,10.6407,29362.5
2005-03-18 14:00:00,12.13,12.18,12.13,12.17,44887.5,10.6495,10.6934,10.6495,10.6846,44887.5
2005-03-18 14:30:00,12.17,12.21,12.17,12.17,48600.0,10.6846,10.7198,10.6846,10.6846,48600.0
2005-03-18 15:00:00,12.17,12.19,12.15,12.18,71550.0,10.6846,10.7022,10.6671,10.6934,71550.0
2005-03-18 15:30:00,12.18,12.21,12.15,12.17,67837.5,10.6934,10.7198,10.6671,10.6846,67837.5
2005-03-21 09:30:00,12.16,12.16,12.06,12.1,68175.0,10.6759,10.6759,10.5881,10.6232,68175.0
2005-03-21 10:00:00,12.12,12.12,12.01,12.05,169425.0,10.6407,10.6407,10.5442,10.5793,169425.0
2005-03-21 10:30:00,12.05,12.06,12.04,12.04,38137.5,10.5793,10.5881,10.5705,10.5705,38137.5
2005-03-21 11:00:00,12.04,12.06,12.01,12.04,34087.5,10.5705,10.5881,10.5442,10.5705,34087.5
2005-03-21 11:30:00,12.04,12.06,12.03,12.04,21937.5,10.5705,10.5881,10.5617,10.5705,21937.5
2005-03-21 12:00:00,12.04,12.06,12.04,12.04,40162.5,10.5705,10.5881,10.5705,10.5705,40162.5
2005-03-21 12:30:00,12.04,12.05,12.04,12.04,31387.5,10.5705,10.5793,10.5705,10.5705,31387.5
2005-03-21 13:00:00,12.04,12.04,12.0,12.0,57037.5,10.5705,10.5705,10.5354,10.5354,57037.5
2005-03-21 13:30:00,12.01,12.02,12.0,12.01,41850.0,10.5442,10.5529,10.5354,10.5442,41850.0
2005-03-21 14:00:00,12.01,12.01,11.97,11.99,43537.5,10.5442,10.5442,10.509,10.5266,43537.5
2005-03-21 14:30:00,11.99,12.02,11.99,12.01,47587.5,10.5266,10.5529,10.5266,10.5442,47587.5
2005-03-21 15:00:00,12.02,12.05,12.02,12.03,89775.0,10.5529,10.5793,10.5529,10.5617,89775.0
2005-03-21 15:30:00,12.02,12.03,12.01,12.03,141412.5,10.5529,10.5617,10.5442,10.5617,141412.5
2005-03-22 09:30:00,11.98,12.06,11.97,11.97,43200.0,10.5178,10.5881,10.509,10.509,43200.0
2005-03-22 10:00:00,11.96,12.03,11.96,12.01,60075.0,10.5003,10.5617,10.5003,10.5442,60075.0
2005-03-22 10:30:00,12.02,12.05,12.01,12.05,46237.5,10.5529,10.5793,10.5442,10.5793,46237.5
2005-03-22 11:00:00,12.05,12.05,12.01,12.04,33750.0,10.5793,10.5793,10.5442,10.5705,33750.0
2005-03-22 11:30:00,12.04,12.06,12.04,12.06,18562.5,10.5705,10.5881,10.5705,10.5881,18562.5
2005-03-22 12:00:00,12.06,12.06,12.0,12.03,37125.0,10.5881,10.5881,10.5354,10.5617,37125.0
2005-03-22 12:30:00,12.03,12.05,12.02,12.04,20925.0,10.5617,10.5793,10.5529,10.5705,20925.0
2005-03-22 13:00:00,12.03,12.05,12.01,12.03,20587.5,10.5617,10.5793,10.5442,10.5617,20587.5
2005-03-22 13:30:00,12.03,12.05,12.02,12.04,36787.5,10.5617,10.5793,10.5529,10.5705,36787.5
2005-03-22 14:00:00,12.04,12.06,12.0,12.0,37125.0,10.5705,10.5881,10.5354,10.5354,37125.0
2005-03-22 14:30:00,12.0,12.02,11.88,11.95,89437.5,10.5354,10.5529,10.43,10.4915,89437.5
2005-03-22 15:00:00,11.95,11.96,11.88,11.91,89775.0,10.4915,10.5003,10.43,10.4564,89775.0
2005-03-22 15:30:00,11.91,11.91,11.83,11.87,105975.0,10.4564,10.4564,10.3861,10.4212,105975.0
2005-03-23 09:30:00,11.8,11.81,11.7,11.71,51300.0,10.3598,10.3686,10.272,10.2808,51300.0
2005-03-23 10:00:00,11.7,11.78,11.7,11.77,254812.5,10.272,10.3422,10.272,10.3335,254812.5
2005-03-23 10:30:00,11.77,11.77,11.76,11.77,24637.5,10.3335,10.3335,10.3247,10.3335,24637.5
2005-03-23 11:00:00,11.77,11.84,11.77,11.84,49275.0,10.3335,10.3949,10.3335,10.3949,49275.0
2005-03-23 11:30:00,11.83,11.84,11.81,11.83,27675.0,10.3861,10.3949,10.3686,10.3861,27675.0
2005-03-23 12:00:00,11.83,11.84,11.82,11.84,27337.5,10.3861,10.3949,10.3774,10.3949,27337.5
2005-03-23 12:30:00,11.84,11.84,11.81,11.83,51300.0,10.3949,10.3949,10.3686,10.3861,51300.0
2005-03-23 13:00:00,11.83,11.88,11.83,11.88,72900.0,10.3861,10.43,10.3861,10.43,72900.0
2005-03-23 13:30:00,11.87,11.9,11.87,11.9,31725.0,10.4212,10.4476,10.4212,10.4476,31725.0
2005-03-23 14:00:00,11.9,11.91,11.89,11.91,48937.5,10.4476,10.4564,10.4388,10.4564,48937.5
2005-03-23 14:30:00,11.91,11.91,11.87,11.89,37462.5,10.4564,10.4564,10.4212,10.4388,37462.5
2005-03-23 15:00:00,11.89,11.89,11.85,11.85,22950.0,10.4388,10.4388,10.4037,10.4037,22950.0
2005-03-23 15:30:00,11.85,11.89,11.85,11.86,135000.0,10.4037,10.4388,10.4037,10.4125,135000.0
2005-03-24 09:30:00,11.9,11.9,11.83,11.87,19575.0,10.4476,10.4476,10.3861,10.4212,19575.0
2005-03-24 10:00:00,11.89,11.94,11.89,11.94,26325.0,10.4388,10.4827,10.4388,10.4827,26325.0
2005-03-24 10:30:00,11.94,12.01,11.94,12.0,43537.5,10.4827,10.5442,10.4827,10.5354,43537.5
2005-03-24 11:00:00,11.99,12.0,11.96,11.97,20925.0,10.5266,10.5354,10.5003,10.509,20925.0
2005-03-24 11:30:00,11.96,11.97,11.94,11.97,24975.0,10.5003,10.509,10.4827,10.509,24975.0
2005-03-24 12:00:00,11.96,11.99,11.96,11.99,4387.5,10.5003,10.5266,10.5003,10.5266,4387.5
2005-03-24 12:30:00,11.99,12.04,11.98,12.02,16875.0,10.5266,10.5705,10.5178,10.5529,16875.0
2005-03-24 13:00:00,12.01,12.01,12.01,12.01,5400.0,10.5442,10.5442,10.5442,10.5442,5400.0
2005-03-24 13:30:00,12.0,12.02,12.0,12.01,28687.5,10.5354,10.5529,10.5354,10.5442,28687.5
2005-03-24 14:00:00,12.01,12.03,12.01,12.02,19575.0,10.5442,10.5617,10.5442,10.5529,19575.0
2005-03-24 14:30:00,12.02,12.04,12.02,12.03,27000.0,10.5529,10.5705,10.5529,10.5617,27000.0
2005-03-24 15:00:00,12.03,12.03,12.0,12.0,48600.0,10.5617,10.5617,10.5354,10.5354,48600.0
2005-03-24 15:30:00,12.0,12.0,11.96,11.97,84037.5,10.5354,10.5354,10.5003,10.509,84037.5
2005-03-28 09:30:00,11.97,12.02,11.94,12.02,45900.0,10.509,10.5529,10.4827,10.5529,45900.0
2005-03-28 10:00:00,12.02,12.08,12.01,12.05,142762.5,10.5529,10.6056,10.5442,10.5793,142762.5
2005-03-28 10:30:00,12.05,12.09,12.05,12.07,69187.5,10.5793,10.6144,10.5793,10.5968,69187.5
2005-03-28 11:00:00,12.07,12.12,12.07,12.12,102937.5,10.5968,10.6407,10.5968,10.6407,102937.5
2005-03-28 11:30:00,12.12,12.13,12.09,12.12,84712.5,10.6407,10.6495,10.6144,10.6407,84712.5
2005-03-28 12:00:00,12.12,12.12,12.08,12.09,36112.5,10.6407,10.6407,10.6056,10.6144,36112.5
2005-03-28 12:30:00,12.1,12.1,12.09,12.09,27675.0,10.6232,10.6232,10.6144,10.6144,27675.0
2005-03-28 13:00:00,12.09,12.09,12.08,12.08,49612.5,10.6144,10.6144,10.6056,10.6056,49612.5
2005-03-28 13:30:00,12.08,12.08,12.07,12.07,29700.0,10.6056,10.6056,10.5968,10.5968,29700.0
2005-03-28 14:00:00,12.07,12.07,12.0,12.01,118125.0,10.5968,10.5968,10.5354,10.5442,118125.0
2005-03-28 14:30:00,12.01,12.03,12.01,12.03,68512.5,10.5442,10.5617,10.5442,10.5617,68512.5
2005-03-28 15:00:00,12.03,12.04,12.01,12.01,32062.5,10.5617,10.5705,10.5442,10.5442,32062.5
2005-03-28 15:30:00,12.01,12.04,12.0,12.01,125887.5,10.5442,10.5705,10.5354,10.5442,125887.5
2005-03-29 09:30:00,11.99,12.01,11.97,11.99,56700.0,10.5266,10.5442,10.509,10.5266,56700.0
2005-03-29 10:00:00,12.01,12.06,12.01,12.05,81337.5,10.5442,10.5881,10.5442,10.5793,81337.5
2005-03-29 10:30:00,12.05,12.06,12.03,12.04,71550.0,10.5793,10.5881,10.5617,10.5705,71550.0
2005-03-29 11:00:00,12.05,12.06,12.04,12.05,24300.0,10.5793,10.5881,10.5705,10.5793,24300.0
2005-03-29 11:30:00,12.05,12.06,12.05,12.05,86062.5,10.5793,10.5881,10.5793,10.5793,86062.5
2005-03-29 12:00:00,12.05,12.05,12.02,12.04,97875.0,10.5793,10.5793,10.5529,10.5705,97875.0
2005-03-29 12:30:00,12.03,12.04,12.01,12.02,55687.5,10.5617,10.5705,10.5442,10.5529,55687.5
2005-03-29 13:00:00,12.02,12.02,11.91,11.91,65812.5,10.5529,10.5529,10.4564,10.4564,65812.5
2005-03-29 13:30:00,11.91,11.93,11.89,11.89,47587.5,10.4564,10.4739,10.4388,10.4388,47587.5
2005-03-29 14:00:00,11.89,11.89,11.86,11.87,49950.0,10.4388,10.4388,10.4125,10.4212,49950.0
2005-03-29 14:30:00,11.87,11.89,11.85,11.89,36787.5,10.4212,10.4388,10.4037,10.4388,36787.5
2005-03-29 15:00:00,11.89,11.89,11.87,11.88,80662.5,10.4388,10.4388,10.4212,10.43,80662.5
2005-03-29 15:30:00,11.88,11.9,11.85,11.86,132975.0,10.43,10.4476,10.4037,10.4125,132975.0
2005-03-30 09:30:00,11.88,11.98,11.88,11.96,26325.0,10.43,10.5178,10.43,10.5003,26325.0
2005-03-30 10:00:00,11.96,11.96,11.93,11.93,65812.5,10.5003,10.5003,10.4739,10.4739,65812.5
2005-03-30 10:30:00,11.94,11.96,11.93,11.95,68850.0,10.4827,10.5003,10.4739,10.4915,68850.0
2005-03-30 11:00:00,11.95,11.96,11.93,11.96,21600.0,10.4915,10.5003,10.4739,10.5003,21600.0
2005-03-30 11:30:00,11.96,11.99,11.93,11.97,47250.0,10.5003,10.5266,10.4739,10.509,47250.0
2005-03-30 12:00:00,11.97,11.99,11.94,11.97,62437.5,10.509,10.5266,10.4827,10.509,62437.5
2005-03-30 12:30:00,11.97,11.97,11.96,11.96,30712.5,10.509,10.509,10.5003,10.5003,30712.5
2005-03-30 13:00:00,11.96,11.96,11.95,11.96,32062.5,10.5003,10.5003,10.4915,10.5003,32062.5
2005-03-30 13:30:00,11.97,11.97,11.94,11.95,87412.5,10.509,10.509,10.4827,10.4915,87412.5
2005-03-30 14:00:00,11.97,11.97,11.89,11.89,66150.0,10.509,10.509,10.4388,10.4388,66150.0
2005-03-30 14:30:00,11.9,11.9,11.88,11.88,71550.0,10.4476,10.4476,10.43,10.43,71550.0
2005-03-30 15:00:00,11.88,11.88,11.85,11.86,150862.5,10.43,10.43,10.4037,10.4125,150862.5
2005-03-30 15:30:00,11.87,11.88,11.85,11.88,187650.0,10.4212,10.43,10.4037,10.43,187650.0
2005-03-31 09:30:00,11.88,11.88,11.84,11.85,139050.0,10.43,10.43,10.3949,10.4037,139050.0
2005-03-31 10:00:00,11.84,11.85,11.83,11.85,38812.5,10.3949,10.4037,10.3861,10.4037,38812.5
2005-03-31 10:30:00,11.85,11.88,11.82,11.87,603787.5,10.4037,10.43,10.3774,10.4212,603787.5
2005-03-31 11:00:00,11.85,11.87,11.85,11.85,60750.0,10.4037,10.4212,10.4037,10.4037,60750.0
2005-03-31 11:30:00,11.85,11.85,11.83,11.85,23287.5,10.4037,10.4037,10.3861,10.4037,23287.5
2005-03-31 12:00:00,11.84,11.85,11.82,11.82,27000.0,10.3949,10.4037,10.3774,10.3774,27000.0
2005-03-31 12:30:00,11.82,11.85,11.82,11.84,11812.5,10.3774,10.4037,10.3774,10.3949,11812.5
2005-03-31 13:00:00,11.84,11.85,11.84,11.85,63787.5,10.3949,10.4037,10.3949,10.4037,63787.5
2005-03-31 13:30:00,11.85,11.85,11.83,11.84,59737.5,10.4037,10.4037,10.3861,10.3949,59737.5
2005-03-31 14:00:00,11.84,11.85,11.83,11.84,24637.5,10.3949,10.4037,10.3861,10.3949,24637.5
2005-03-31 14:30:00,11.84,11.85,11.82,11.84,53325.0,10.3949,10.4037,10.3774,10.3949,53325.0
2005-03-31 15:00:00,11.83,11.85,11.82,11.85,34762.5,10.3861,10.4037,10.3774,10.4037,34762.5
2005-03-31 15:30:00,11.85,11.85,11.83,11.83,52312.5,10.4037,10.4037,10.3861,10.3861,52312.5
2005-04-01 09:30:00,11.91,11.93,11.89,11.89,167062.5,10.4564,10.4739,10.4388,10.4388,167062.5
2005-04-01 10:00:00,11.91,11.91,11.76,11.77,74587.5,10.4564,10.4564,10.3247,10.3335,74587.5
2005-04-01 10:30:00,11.77,11.82,11.76,11.78,57712.5,10.3335,10.3774,10.3247,10.3422,57712.5
2005-04-01 11:00:00,11.78,11.83,11.76,11.83,30712.5,10.3422,10.3861,10.3247,10.3861,30712.5
2005-04-01 11:30:00,11.83,11.85,11.82,11.82,36450.0,10.3861,10.4037,10.3774,10.3774,36450.0
2005-04-01 12:00:00,11.83,11.83,11.81,11.81,21937.5,10.3861,10.3861,10.3686,10.3686,21937.5
2005-04-01 12:30:00,11.81,11.85,11.81,11.83,47250.0,10.3686,10.4037,10.3686,10.3861,47250.0
2005-04-01 13:00:00,11.82,11.84,11.82,11.83,25650.0,10.3774,10.3949,10.3774,10.3861,25650.0
2005-04-01 13:30:00,11.83,11.83,11.82,11.82,34425.0,10.3861,10.3861,10.3774,10.3774,34425.0
2005-04-01 14:00:00,11.82,11.83,11.82,11.82,27337.5,10.3774,10.3861,10.3774,10.3774,27337.5
2005-04-01 14:30:00,11.82,11.83,11.8,11.81,106987.5,10.3774,10.3861,10.3598,10.3686,106987.5
2005-04-01 15:00:00,11.82,11.83,11.81,11.82,30712.5,10.3774,10.3861,10.3686,10.3774,30712.5
2005-04-01 15:30:00,11.82,11.85,11.82,11.84,49950.0,10.3774,10.4037,10.3774,10.3949,49950.0
2005-04-04 09:30:00,11.87,11.9,11.85,11.85,139387.5,10.4212,10.4476,10.4037,10.4037,139387.5
2005-04-04 10:00:00,11.85,11.87,11.83,11.83,48937.5,10.4037,10.4212,10.3861,10.3861,48937.5
2005-04-04 10:30:00,11.83,11.84,11.8,11.82,25650.0,10.3861,10.3949,10.3598,10.3774,25650.0
2005-04-04 11:00:00,11.82,11.83,11.76,11.77,38812.5,10.3774,10.3861,10.3247,10.3335,38812.5
2005-04-04 11:30:00,11.76,11.77,11.74,11.77,21937.5,10.3247,10.3335,10.3071,10.3335,21937.5
2005-04-04 12:00:00,11.77,11.79,11.76,11.76,31387.5,10.3335,10.351,10.3247,10.3247,31387.5
2005-04-04 12:30:00,11.78,11.78,11.75,11.75,26325.0,10.3422,10.3422,10.3159,10.3159,26325.0
2005-04-04 13:00:00,11.75,11.76,11.67,11.68,81337.5,10.3159,10.3247,10.2457,10.2544,81337.5
2005-04-04 13:30:00,11.7,11.74,11.69,11.74,22612.5,10.272,10.3071,10.2632,10.3071,22612.5
2005-04-04 14:00:00,11.75,11.79,11.72,11.79,44887.5,10.3159,10.351,10.2896,10.351,44887.5
2005-04-04 14:30:00,11.79,11.85,11.79,11.82,37125.0,10.351,10.4037,10.351,10.3774,37125.0
2005-04-04 15:00:00,11.82,11.87,11.82,11.85,117450.0,10.3774,10.4212,10.3774,10.4037,117450.0
2005-04-04 15:30:00,11.85,11.85,11.82,11.85,90112.5,10.4037,10.4037,10.3774,10.4037,90112.5
2005-04-05 09:30:00,11.87,11.87,11.82,11.84,18562.5,10.4212,10.4212,10.3774,10.3949,18562.5
2005-04-05 10:00:00,11.85,11.85,11.81,11.82,16875.0,10.4037,10.4037,10.3686,10.3774,16875.0
2005-04-05 10:30:00,11.82,11.85,11.82,11.84,104625.0,10.3774,10.4037,10.3774,10.3949,104625.0
2005-04-05 11:00:00,11.84,11.84,11.8,11.83,50287.5,10.3949,10.3949,10.3598,10.3861,50287.5
2005-04-05 11:30:00,11.83,11.85,11.82,11.82,65475.0,10.3861,10.4037,10.3774,10.3774,65475.0
2005-04-05 12:00:00,11.82,11.85,11.81,11.85,40162.5,10.3774,10.4037,10.3686,10.4037,40162.5
2005-04-05 12:30:00,11.85,11.85,11.83,11.84,45225.0,10.4037,10.4037,10.3861,10.3949,45225.0
2005-04-05 13:00:00,11.84,11.85,11.82,11.84,49950.0,10.3949,10.4037,10.3774,10.3949,49950.0
2005-04-05 13:30:00,11.83,11.85,11.8,11.85,48937.5,10.3861,10.4037,10.3598,10.4037,48937.5
2005-04-05 14:00:00,11.85,11.85,11.81,11.85,54000.0,10.4037,10.4037,10.3686,10.4037,54000.0
2005-04-05 14:30:00,11.85,11.85,11.84,11.84,62775.0,10.4037,10.4037,10.3949,10.3949,62775.0
2005-04-05 15:00:00,11.84,11.85,11.83,11.84,134662.5,10.3949,10.4037,10.3861,10.3949,134662.5
2005-04-05 15:30:00,11.84,11.85,11.83,11.85,107325.0,10.3949,10.4037,10.3861,10.4037,107325.0
2005-04-06 09:30:00,11.85,11.93,11.81,11.81,51975.0,10.4037,10.4739,10.3686,10.3686,51975.0
2005-04-06 10:00:00,11.82,11.85,11.81,11.85,43875.0,10.3774,10.4037,10.3686,10.4037,43875.0
2005-04-06 10:30:00,11.85,11.85,11.83,11.84,220387.5,10.4037,10.4037,10.3861,10.3949,220387.5
2005-04-06 11:00:00,11.85,11.9,11.85,11.89,78975.0,10.4037,10.4476,10.4037,10.4388,78975.0
2005-04-06 11:30:00,11.89,11.89,11.88,11.88,23287.5,10.4388,10.4388,10.43,10.43,23287.5
2005-04-06 12:00:00,11.88,11.88,11.86,11.87,27000.0,10.43,10.43,10.4125,10.4212,27000.0
2005-04-06 12:30:00,11.87,11.87,11.86,11.86,30375.0,10.4212,10.4212,10.4125,10.4125,30375.0
2005-04-06 13:00:00,11.86,11.87,11.84,11.86,52650.0,10.4125,10.4212,10.3949,10.4125,52650.0
2005-04-06 13:30:00,11.86,11.88,11.82,11.84,50625.0,10.4125,10.43,10.3774,10.3949,50625.0
2005-04-06 14:00:00,11.85,11.87,11.84,11.87,7762.5,10.4037,10.4212,10.3949,10.4212,7762.5
2005-04-06 14:30:00,11.87,11.88,11.84,11.85,25650.0,10.4212,10.43,10.3949,10.4037,25650.0
2005-04-06 15:00:00,11.85,11.88,11.81,11.84,32062.5,10.4037,10.43,10.3686,10.3949,32062.5
2005-04-06 15:30:00,11.84,11.85,11.82,11.82,27675.0,10.3949,10.4037,10.3774,10.3774,27675.0
2005-04-07 09:30:00,11.84,11.85,11.78,11.85,29362.5,10.3949,10.4037,10.3422,10.4037,29362.5
2005-04-07 10:00:00,11.85,11.85,11.84,11.84,31050.0,10.4037,10.4037,10.3949,10.3949,31050.0
2005-04-07 10:30:00,11.85,11.88,11.85,11.87,89437.5,10.4037,10.43,10.4037,10.4212,89437.5
2005-04-07 11:00:00,11.86,11.88,11.85,11.85,38812.5,10.4125,10.43,10.4037,10.4037,38812.5
2005-04-07 11:30:00,11.85,11.87,11.85,11.87,235575.0,10.4037,10.4212,10.4037,10.4212,235575.0
2005-04-07 12:00:00,11.86,11.87,11.85,11.86,20250.0,10.4125,10.4212,10.4037,10.4125,20250.0
2005-04-07 12:30:00,11.86,11.87,11.86,11.86,47587.5,10.4125,10.4212,10.4125,10.4125,47587.5
2005-04-07 13:00:00,11.86,11.87,11.85,11.86,70200.0,10.4125,10.4212,10.4037,10.4125,70200.0
2005-04-07 13:30:00,11.86,11.87,11.85,11.86,16200.0,10.4125,10.4212,10.4037,10.4125,16200.0
2005-04-07 14:00:00,11.85,11.86,11.85,11.86,19237.5,10.4037,10.4125,10.4037,10.4125,19237.5
2005-04-07 14:30:00,11.86,11.87,11.85,11.86,56700.0,10.4125,10.4212,10.4037,10.4125,56700.0
2005-04-07 15:00:00,11.86,11.86,11.85,11.86,101587.5,10.4125,10.4125,10.4037,10.4125,101587.5
2005-04-07 15:30:00,11.86,11.87,11.85,11.87,41850.0,10.4125,10.4212,10.4037,10.4212,41850.0
2005-04-08 09:30:00,11.87,11.89,11.85,11.88,46237.5,10.4212,10.4388,10.4037,10.43,46237.5
2005-04-08 10:00:00,11.88,11.9,11.85,11.89,38475.0,10.43,10.4476,10.4037,10.4388,38475.0
2005-04-08 10:30:00,11.89,11.89,11.85,11.86,50962.5,10.4388,10.4388,10.4037,10.4125,50962.5
2005-04-08 11:00:00,11.86,11.88,11.85,11.88,25312.5,10.4125,10.43,10.4037,10.43,25312.5
2005-04-08 11:30:00,11.87,11.87,11.83,11.85,145800.0,10.4212,10.4212,10.3861,10.4037,145800.0
2005-04-08 12:00:00,11.84,11.87,11.84,11.87,15525.0,10.3949,10.4212,10.3949,10.4212,15525.0
2005-04-08 12:30:00,11.87,11.87,11.85,11.85,26662.5,10.4212,10.4212,10.4037,10.4037,26662.5
2005-04-08 13:00:00,11.85,11.86,11.82,11.85,125550.0,10.4037,10.4125,10.3774,10.4037,125550.0
2005-04-08 13:30:00,11.84,11.87,11.84,11.85,58387.5,10.3949,10.4212,10.3949,10.4037,58387.5
2005-04-08 14:00:00,11.86,11.87,11.83,11.87,59400.0,10.4125,10.4212,10.3861,10.4212,59400.0
2005-04-08 14:30:00,11.87,11.88,11.86,11.88,34087.5,10.4212,10.43,10.4125,10.43,34087.5
2005-04-08 15:00:00,11.86,11.88,11.82,11.85,134325.0,10.4125,10.43,10.3774,10.4037,134325.0
2005-04-08 15:30:00,11.83,11.88,11.83,11.86,176175.0,10.3861,10.43,10.3861,10.4125,176175.0
2005-04-11 09:30:00,11.89,11.93,11.85,11.93,142762.5,10.4388,10.4739,10.4037,10.4739,142762.5
2005-04-11 10:00:00,11.92,11.92,11.87,11.91,63450.0,10.4651,10.4651,10.4212,10.4564,63450.0
2005-04-11 10:30:00,11.92,11.93,11.88,11.88,83700.0,10.4651,10.4739,10.43,10.43,83700.0
2005-04-11 11:00:00,11.88,11.91,11.88,11.9,40162.5,10.43,10.4564,10.43,10.4476,40162.5
2005-04-11 11:30:00,11.89,11.91,11.89,11.89,52987.5,10.4388,10.4564,10.4388,10.4388,52987.5
2005-04-11 12:00:00,11.89,11.91,11.88,11.89,56700.0,10.4388,10.4564,10.43,10.4388,56700.0
2005-04-11 12:30:00,11.9,11.92,11.88,11.88,30712.5,10.4476,10.4651,10.43,10.43,30712.5
2005-04-11 13:00:00,11.88,11.91,11.88,11.9,380362.5,10.43,10.4564,10.43,10.4476,380362.5
2005-04-11 13:30:00,11.9,11.93,11.9,11.91,16537.5,10.4476,10.4739,10.4476,10.4564,16537.5
2005-04-11 14:00:00,11.91,11.92,11.9,11.9,44887.5,10.4564,10.4651,10.4476,10.4476,44887.5
2005-04-11 14:30:00,11.91,11.93,11.87,11.89,62775.0,10.4564,10.4739,10.4212,10.4388,62775.0
2005-04-11 15:00:00,11.89,11.91,11.88,11.91,90787.5,10.4388,10.4564,10.43,10.4564,90787.5
2005-04-11 15:30:00,11.91,11.92,11.88,11.9,232537.5,10.4564,10.4651,10.43,10.4476,232537.5
2005-04-12 09:30:00,11.89,11.89,11.86,11.88,77287.5,10.4388,10.4388,10.4125,10.43,77287.5
2005-04-12 10:00:00,11.88,11.88,11.78,11.78,56025.0,10.43,10.43,10.3422,10.3422,56025.0
2005-04-12 10:30:00,11.77,11.77,11.73,11.74,61425.0,10.3335,10.3335,10.2983,10.3071,61425.0
2005-04-12 11:00:00,11.75,11.76,11.75,11.76,7762.5,10.3159,10.3247,10.3159,10.3247,7762.5
2005-04-12 11:30:00,11.76,11.77,11.75,11.77,8775.0,10.3247,10.3335,10.3159,10.3335,8775.0
2005-04-12 12:00:00,11.77,11.77,11.75,11.75,23962.5,10.3335,10.3335,10.3159,10.3159,23962.5
2005-04-12 12:30:00,11.75,11.77,11.75,11.76,19237.5,10.3159,10.3335,10.3159,10.3247,19237.5
2005-04-12 13:00:00,11.75,11.78,11.75,11.77,19912.5,10.3159,10.3422,10.3159,10.3335,19912.5
2005-04-12 13:30:00,11.76,11.79,11.75,11.78,55687.5,10.3247,10.351,10.3159,10.3422,55687.5
2005-04-12 14:00:00,11.77,11.94,11.76,11.91,87750.0,10.3335,10.4827,10.3247,10.4564,87750.0
2005-04-12 14:30:00,11.91,11.96,11.9,11.96,71212.5,10.4564,10.5003,10.4476,10.5003,71212.5
2005-04-12 15:00:00,11.96,12.01,11.96,12.01,77287.5,10.5003,10.5442,10.5003,10.5442,77287.5
2005-04-12 15:30:00,12.0,12.02,11.96,11.97,144450.0,10.5354,10.5529,10.5003,10.509,144450.0
2005-04-13 09:30:00,11.93,11.93,11.88,11.91,41850.0,10.4739,10.4739,10.43,10.4564,41850.0
2005-04-13 10:00:00,11.92,11.98,11.92,11.96,69862.5,10.4651,10.5178,10.4651,10.5003,69862.5
2005-04-13 10:30:00,11.99,12.0,11.96,11.96,95512.5,10.5266,10.5354,10.5003,10.5003,95512.5
2005-04-13 11:00:00,11.96,11.96,11.92,11.93,36450.0,10.5003,10.5003,10.4651,10.4739,36450.0
2005-04-13 11:30:00,11.93,11.94,11.92,11.93,9787.5,10.4739,10.4827,10.4651,10.4739,9787.5
2005-04-13 12:00:00,11.93,11.93,11.88,11.91,20925.0,10.4739,10.4739,10.43,10.4564,20925.0
2005-04-13 12:30:00,11.9,11.91,11.9,11.91,28350.0,10.4476,10.4564,10.4476,10.4564,28350.0
2005-04-13 13:00:00,11.91,11.91,11.87,11.87,19575.0,10.4564,10.4564,10.4212,10.4212,19575.0
2005-04-13 13:30:00,11.86,11.86,11.83,11.85,47587.5,10.4125,10.4125,10.3861,10.4037,47587.5
2005-04-13 14:00:00,11.84,11.86,11.84,11.86,41512.5,10.3949,10.4125,10.3949,10.4125,41512.5
2005-04-13 14:30:00,11.86,11.87,11.85,11.87,75600.0,10.4125,10.4212,10.4037,10.4212,75600.0
2005-04-13 15:00:00,11.87,11.87,11.84,11.86,110700.0,10.4212,10.4212,10.3949,10.4125,110700.0
2005-04-13 15:30:00,11.86,11.89,11.85,11.88,148837.5,10.4125,10.4388,10.4037,10.43,148837.5
2005-04-14 09:30:00,11.88,11.88,11.85,11.88,61762.5,10.43,10.43,10.4037,10.43,61762.5
2005-04-14 10:00:00,11.87,11.88,11.8,11.81,54337.5,10.4212,10.43,10.3598,10.3686,54337.5
2005-04-14 10:30:00,11.81,11.81,11.76,11.81,34425.0,10.3686,10.3686,10.3247,10.3686,34425.0
2005-04-14 11:00:00,11.81,11.81,11.79,11.8,12487.5,10.3686,10.3686,10.351,10.3598,12487.5
2005-04-14 11:30:00,11.79,11.79,11.76,11.77,30037.5,10.351,10.351,10.3247,10.3335,30037.5
2005-04-14 12:00:00,11.77,11.78,11.73,11.74,208912.5,10.3335,10.3422,10.2983,10.3071,208912.5
2005-04-14 12:30:00,11.73,11.74,11.67,11.68,133650.0,10.2983,10.3071,10.2457,10.2544,133650.0
2005-04-14 13:00:00,11.68,11.68,11.63,11.63,22950.0,10.2544,10.2544,10.2105,10.2105,22950.0
2005-04-14 13:30:00,11.63,11.63,11.58,11.59,165712.5,10.2105,10.2105,10.1666,10.1754,165712.5
2005-04-14 14:00:00,11.59,11.64,11.56,11.64,116775.0,10.1754,10.2193,10.1491,10.2193,116775.0
2005-04-14 14:30:00,11.64,11.68,11.64,11.68,249750.0,10.2193,10.2544,10.2193,10.2544,249750.0
2005-04-14 15:00:00,11.68,11.68,11.66,11.66,52312.5,10.2544,10.2544,10.2369,10.2369,52312.5
2005-04-14 15:30:00,11.66,11.7,11.64,11.7,271350.0,10.2369,10.272,10.2193,10.272,271350.0
2005-04-15 09:30:00,11.57,11.62,11.55,11.62,124200.0,10.1579,10.2018,10.1403,10.2018,124200.0
2005-04-15 10:00:00,11.62,11.64,11.54,11.55,85050.0,10.2018,10.2193,10.1315,10.1403,85050.0
2005-04-15 10:30:00,11.55,11.55,11.41,11.48,881550.0,10.1403,10.1403,10.0174,10.0788,881550.0
2005-04-15 11:00:00,11.49,11.5,11.42,11.42,190350.0,10.0876,10.0964,10.0262,10.0262,190350.0
2005-04-15 11:30:00,11.42,11.42,11.32,11.34,354375.0,10.0262,10.0262,9.9384,9.9559,354375.0
2005-04-15 12:00:00,11.34,11.37,11.31,11.32,113737.5,9.9559,9.9823,9.9296,9.9384,113737.5
2005-04-15 12:30:00,11.32,11.32,11.24,11.26,311175.0,9.9384,9.9384,9.8681,9.8857,311175.0
2005-04-15 13:00:00,11.26,11.29,11.26,11.28,151875.0,9.8857,9.912,9.8857,9.9033,151875.0
2005-04-15 13:30:00,11.28,11.28,11.11,11.14,205875.0,9.9033,9.9033,9.754,9.7803,205875.0
2005-04-15 14:00:00,11.15,11.16,11.01,11.16,393525.0,9.7891,9.7979,9.6662,9.7979,393525.0
2005-04-15 14:30:00,11.16,11.19,11.14,11.19,349312.5,9.7979,9.8242,9.7803,9.8242,349312.5
2005-04-15 15:00:00,11.19,11.24,11.17,11.22,313537.5,9.8242,9.8681,9.8067,9.8506,313537.5
2005-04-15 15:30:00,11.22,11.32,11.22,11.26,241650.0,9.8506,9.9384,9.8506,9.8857,241650.0
2005-04-18 09:30:00,11.26,11.26,11.24,11.24,118800.0,9.8857,9.8857,9.8681,9.8681,118800.0
2005-04-18 10:00:00,11.24,11.24,11.13,11.16,303412.5,9.8681,9.8681,9.7716,9.7979,303412.5
2005-04-18 10:30:00,11.16,11.24,11.16,11.23,128925.0,9.7979,9.8681,9.7979,9.8594,128925.0
2005-04-18 11:00:00,11.23,11.25,11.19,11.19,78975.0,9.8594,9.8769,9.8242,9.8242,78975.0
2005-04-18 11:30:00,11.19,11.19,11.14,11.14,67837.5,9.8242,9.8242,9.7803,9.7803,67837.5
2005-04-18 12:00:00,11.14,11.19,11.14,11.19,69187.5,9.7803,9.8242,9.7803,9.8242,69187.5
2005-04-18 12:30:00,11.19,11.24,11.17,11.24,84375.0,9.8242,9.8681,9.8067,9.8681,84375.0
2005-04-18 13:00:00,11.24,11.27,11.24,11.27,100237.5,9.8681,9.8945,9.8681,9.8945,100237.5
2005-04-18 13:30:00,11.27,11.28,11.24,11.27,38475.0,9.8945,9.9033,9.8681,9.8945,38475.0
2005-04-18 14:00:00,11.27,11.33,11.26,11.27,49950.0,9.8945,9.9472,9.8857,9.8945,49950.0
2005-04-18 14:30:00,11.28,11.29,11.27,11.27,76950.0,9.9033,9.912,9.8945,9.8945,76950.0
2005-04-18 15:00:00,11.29,11.3,11.25,11.28,89775.0,9.912,9.9208,9.8769,9.9033,89775.0
2005-04-18 15:30:00,11.28,11.31,11.25,11.29,114412.5,9.9033,9.9296,9.8769,9.912,114412.5
2005-04-19 09:30:00,11.29,11.38,11.29,11.38,41175.0,9.912,9.9911,9.912,9.9911,41175.0
2005-04-19 10:00:00,11.39,11.51,11.39,11.5,98212.5,9.9998,10.1052,9.9998,10.0964,98212.5
2005-04-19 10:30:00,11.5,11.5,11.46,11.49,60075.0,10.0964,10.0964,10.0613,10.0876,60075.0
2005-04-19 11:00:00,11.49,11.51,11.47,11.51,93825.0,10.0876,10.1052,10.0701,10.1052,93825.0
2005-04-19 11:30:00,11.5,11.51,11.48,11.5,52650.0,10.0964,10.1052,10.0788,10.0964,52650.0
2005-04-19 12:00:00,11.5,11.51,11.48,11.5,48262.5,10.0964,10.1052,10.0788,10.0964,48262.5
2005-04-19 12:30:00,11.5,11.51,11.49,11.49,25650.0,10.0964,10.1052,10.0876,10.0876,25650.0
2005-04-19 13:00:00,11.49,11.53,11.48,11.48,64125.0,10.0876,10.1227,10.0788,10.0788,64125.0
2005-04-19 13:30:00,11.48,11.52,11.48,11.52,43537.5,10.0788,10.114,10.0788,10.114,43537.5
2005-04-19 14:00:00,11.52,11.52,11.49,11.5,81000.0,10.114,10.114,10.0876,10.0964,81000.0
2005-04-19 14:30:00,11.5,11.52,11.49,11.52,32400.0,10.0964,10.114,10.0876,10.114,32400.0
2005-04-19 15:00:00,11.52,11.52,11.47,11.49,40837.5,10.114,10.114,10.0701,10.0876,40837.5
2005-04-19 15:30:00,11.49,11.53,11.49,11.52,203850.0,10.0876,10.1227,10.0876,10.114,203850.0
2005-04-20 09:30:00,11.67,11.74,11.5,11.51,248737.5,10.2457,10.3071,10.0964,10.1052,248737.5
2005-04-20 10:00:00,11.51,11.57,11.46,11.56,158962.5,10.1052,10.1579,10.0613,10.1491,158962.5
2005-04-20 10:30:00,11.56,11.56,11.46,11.53,128587.5,10.1491,10.1491,10.0613,10.1227,128587.5
2005-04-20 11:00:00,11.53,11.53,11.4,11.4,234900.0,10.1227,10.1227,10.0086,10.0086,234900.0
2005-04-20 11:30:00,11.39,11.39,11.34,11.37,89100.0,9.9998,9.9998,9.9559,9.9823,89100.0
2005-04-20 12:00:00,11.38,11.38,11.31,11.31,64125.0,9.9911,9.9911,9.9296,9.9296,64125.0
2005-04-20 12:30:00,11.31,11.32,11.17,11.17,187650.0,9.9296,9.9384,9.8067,9.8067,187650.0
2005-04-20 13:00:00,11.16,11.19,11.15,11.17,86737.5,9.7979,9.8242,9.7891,9.8067,86737.5
2005-04-20 13:30:00,11.17,11.17,11.06,11.1,111712.5,9.8067,9.8067,9.7101,9.7452,111712.5
2005-04-20 14:00:00,11.08,11.08,10.96,10.97,204187.5,9.7277,9.7277,9.6223,9.6311,204187.5
2005-04-20 14:30:00,10.97,11.11,10.96,11.1,437062.5,9.6311,9.754,9.6223,9.7452,437062.5
2005-04-20 15:00:00,11.11,11.33,11.11,11.28,717187.5,9.754,9.9472,9.754,9.9033,717187.5
2005-04-20 15:30:00,11.29,11.35,11.24,11.24,528187.5,9.912,9.9647,9.8681,9.8681,528187.5
2005-04-21 09:30:00,11.29,11.32,11.25,11.31,94162.5,9.912,9.9384,9.8769,9.9296,94162.5
2005-04-21 10:00:00,11.3,11.31,11.17,11.17,124537.5,9.9208,9.9296,9.8067,9.8067,124537.5
2005-04-21 10:30:00,11.17,11.2,11.16,11.19,79650.0,9.8067,9.833,9.7979,9.8242,79650.0
2005-04-21 11:00:00,11.19,11.2,11.16,11.17,35100.0,9.8242,9.833,9.7979,9.8067,35100.0
2005-04-21 11:30:00,11.18,11.21,11.16,11.19,57375.0,9.8155,9.8418,9.7979,9.8242,57375.0
2005-04-21 12:00:00,11.19,11.29,11.19,11.29,184950.0,9.8242,9.912,9.8242,9.912,184950.0
2005-04-21 12:30:00,11.29,11.31,11.24,11.25,73912.5,9.912,9.9296,9.8681,9.8769,73912.5
2005-04-21 13:00:00,11.26,11.3,11.25,11.26,201150.0,9.8857,9.9208,9.8769,9.8857,201150.0
2005-04-21 13:30:00,11.27,11.3,11.26,11.29,46912.5,9.8945,9.9208,9.8857,9.912,46912.5
2005-04-21 14:00:00,11.29,11.45,11.29,11.41,84037.5,9.912,10.0525,9.912,10.0174,84037.5
2005-04-21 14:30:00,11.41,11.45,11.37,11.42,133312.5,10.0174,10.0525,9.9823,10.0262,133312.5
2005-04-21 15:00:00,11.43,11.43,11.41,11.43,125887.5,10.035,10.035,10.0174,10.035,125887.5
2005-04-21 15:30:00,11.44,11.5,11.41,11.48,315225.0,10.0437,10.0964,10.0174,10.0788,315225.0
2005-04-22 09:30:00,11.47,11.47,11.31,11.35,86400.0,10.0701,10.0701,9.9296,9.9647,86400.0
2005-04-22 10:00:00,11.35,11.43,11.34,11.42,92137.5,9.9647,10.035,9.9559,10.0262,92137.5
2005-04-22 10:30:00,11.42,11.44,11.38,11.41,127912.5,10.0262,10.0437,9.9911,10.0174,127912.5
2005-04-22 11:00:00,11.41,11.5,11.4,11.49,120150.0,10.0174,10.0964,10.0086,10.0876,120150.0
2005-04-22 11:30:00,11.48,11.52,11.47,11.52,144450.0,10.0788,10.114,10.0701,10.114,144450.0
2005-04-22 12:00:00,11.52,11.54,11.5,11.54,52987.5,10.114,10.1315,10.0964,10.1315,52987.5
2005-04-22 12:30:00,11.54,11.56,11.53,11.54,81000.0,10.1315,10.1491,10.1227,10.1315,81000.0
2005-04-22 13:00:00,11.54,11.56,11.54,11.56,204862.5,10.1315,10.1491,10.1315,10.1491,204862.5
2005-04-22 13:30:00,11.56,11.56,11.53,11.54,131962.5,10.1491,10.1491,10.1227,10.1315,131962.5
2005-04-22 14:00:00,11.54,11.55,11.46,11.46,39825.0,10.1315,10.1403,10.0613,10.0613,39825.0
2005-04-22 14:30:00,11.46,11.46,11.37,11.41,182925.0,10.0613,10.0613,9.9823,10.0174,182925.0
2005-04-22 15:00:00,11.41,11.45,11.34,11.34,98550.0,10.0174,10.0525,9.9559,9.9559,98550.0
2005-04-22 15:30:00,11.34,11.39,11.31,11.39,306112.5,9.9559,9.9998,9.9296,9.9998,306112.5
2005-04-25 09:30:00,11.41,11.46,11.41,11.42,56362.5,10.0174,10.0613,10.0174,10.0262,56362.5
2005-04-25 10:00:00,11.42,11.55,11.42,11.45,151875.0,10.0262,10.1403,10.0262,10.0525,151875.0
2005-04-25 10:30:00,11.46,11.48,11.41,11.44,153225.0,10.0613,10.0788,10.0174,10.0437,153225.0
2005-04-25 11:00:00,11.44,11.46,11.43,11.44,55012.5,10.0437,10.0613,10.035,10.0437,55012.5
2005-04-25 11:30:00,11.44,11.48,11.44,11.47,29700.0,10.0437,10.0788,10.0437,10.0701,29700.0
2005-04-25 12:00:00,11.47,11.49,11.47,11.49,32737.5,10.0701,10.0876,10.0701,10.0876,32737.5
2005-04-25 12:30:00,11.5,11.51,11.48,11.49,23962.5,10.0964,10.1052,10.0788,10.0876,23962.5
2005-04-25 13:00:00,11.49,11.49,11.47,11.49,66150.0,10.0876,10.0876,10.0701,10.0876,66150.0
2005-04-25 13:30:00,11.49,11.53,11.49,11.49,42862.5,10.0876,10.1227,10.0876,10.0876,42862.5
2005-04-25 14:00:00,11.49,11.53,11.49,11.52,35100.0,10.0876,10.1227,10.0876,10.114,35100.0
2005-04-25 14:30:00,11.52,11.53,11.5,11.51,53325.0,10.114,10.1227,10.0964,10.1052,53325.0
2005-04-25 15:00:00,11.51,11.51,11.48,11.5,241987.5,10.1052,10.1052,10.0788,10.0964,241987.5
2005-04-25 15:30:00,11.5,11.56,11.5,11.55,77962.5,10.0964,10.1491,10.0964,10.1403,77962.5
2005-04-26 09:30:00,11.53,11.55,11.5,11.53,27000.0,10.1227,10.1403,10.0964,10.1227,27000.0
2005-04-26 10:00:00,11.53,11.58,11.52,11.56,33412.5,10.1227,10.1666,10.114,10.1491,33412.5
2005-04-26 10:30:00,11.56,11.59,11.56,11.59,46237.5,10.1491,10.1754,10.1491,10.1754,46237.5
2005-04-26 11:00:00,11.59,11.59,11.54,11.54,30037.5,10.1754,10.1754,10.1315,10.1315,30037.5
2005-04-26 11:30:00,11.54,11.56,11.53,11.53,52650.0,10.1315,10.1491,10.1227,10.1227,52650.0
2005-04-26 12:00:00,11.53,11.54,11.52,11.53,20587.5,10.1227,10.1315,10.114,10.1227,20587.5
2005-04-26 12:30:00,11.53,11.53,11.51,11.52,25312.5,10.1227,10.1227,10.1052,10.114,25312.5
2005-04-26 13:00:00,11.52,11.52,11.45,11.45,45562.5,10.114,10.114,10.0525,10.0525,45562.5
2005-04-26 13:30:00,11.45,11.47,11.44,11.46,41175.0,10.0525,10.0701,10.0437,10.0613,41175.0
2005-04-26 14:00:00,11.46,11.46,11.41,11.43,77625.0,10.0613,10.0613,10.0174,10.035,77625.0
2005-04-26 14:30:00,11.43,11.43,11.4,11.4,140062.5,10.035,10.035,10.0086,10.0086,140062.5
2005-04-26 15:00:00,11.39,11.42,11.39,11.4,136350.0,9.9998,10.0262,9.9998,10.0086,136350.0
2005-04-26 15:30:00,11.4,11.4,11.38,11.39,58050.0,10.0086,10.0086,9.9911,9.9998,58050.0
2005-04-27 09:30:00,11.35,11.35,11.23,11.23,255825.0,9.9647,9.9647,9.8594,9.8594,255825.0
2005-04-27 10:00:00,11.22,11.23,11.19,11.19,61425.0,9.8506,9.8594,9.8242,9.8242,61425.0
2005-04-27 10:30:00,11.19,11.2,11.17,11.18,153900.0,9.8242,9.833,9.8067,9.8155,153900.0
2005-04-27 11:00:00,11.18,11.24,11.17,11.24,198112.5,9.8155,9.8681,9.8067,9.8681,198112.5
2005-04-27 11:30:00,11.24,11.24,11.18,11.19,147825.0,9.8681,9.8681,9.8155,9.8242,147825.0
2005-04-27 12:00:00,11.2,11.24,11.19,11.2,204187.5,9.833,9.8681,9.8242,9.833,204187.5
2005-04-27 12:30:00,11.2,11.2,11.19,11.19,43875.0,9.833,9.833,9.8242,9.8242,43875.0
2005-04-27 13:00:00,11.19,11.23,11.19,11.19,131625.0,9.8242,9.8594,9.8242,9.8242,131625.0
2005-04-27 13:30:00,11.19,11.21,11.19,11.2,89100.0,9.8242,9.8418,9.8242,9.833,89100.0
2005-04-27 14:00:00,11.19,11.21,11.17,11.2,111712.5,9.8242,9.8418,9.8067,9.833,111712.5
2005-04-27 14:30:00,11.19,11.2,11.17,11.19,59400.0,9.8242,9.833,9.8067,9.8242,59400.0
2005-04-27 15:00:00,11.19,11.2,11.18,11.18,64462.5,9.8242,9.833,9.8155,9.8155,64462.5
2005-04-27 15:30:00,11.18,11.18,11.13,11.14,221400.0,9.8155,9.8155,9.7716,9.7803,221400.0
2005-04-28 09:30:00,11.13,11.14,11.01,11.01,147150.0,9.7716,9.7803,9.6662,9.6662,147150.0
2005-04-28 10:00:00,11.01,11.06,10.98,11.05,152887.5,9.6662,9.7101,9.6399,9.7013,152887.5
2005-04-28 10:30:00,11.05,11.07,11.02,11.03,108000.0,9.7013,9.7189,9.675,9.6838,108000.0
2005-04-28 11:00:00,11.03,11.06,11.03,11.05,271350.0,9.6838,9.7101,9.6838,9.7013,271350.0
2005-04-28 11:30:00,11.05,11.08,11.04,11.08,68175.0,9.7013,9.7277,9.6926,9.7277,68175.0
2005-04-28 12:00:00,11.08,11.08,11.07,11.08,154237.5,9.7277,9.7277,9.7189,9.7277,154237.5
2005-04-28 12:30:00,11.08,11.14,11.08,11.14,159300.0,9.7277,9.7803,9.7277,9.7803,159300.0
2005-04-28 13:00:00,11.14,11.17,11.13,11.15,91462.5,9.7803,9.8067,9.7716,9.7891,91462.5
2005-04-28 13:30:00,11.15,11.16,11.12,11.16,83025.0,9.7891,9.7979,9.7628,9.7979,83025.0
2005-04-28 14:00:00,11.16,11.19,11.09,11.12,152212.5,9.7979,9.8242,9.7364,9.7628,152212.5
2005-04-28 14:30:00,11.12,11.13,11.08,11.1,159637.5,9.7628,9.7716,9.7277,9.7452,159637.5
2005-04-28 15:00:00,11.1,11.12,11.09,11.12,80325.0,9.7452,9.7628,9.7364,9.7628,80325.0
2005-04-28 15:30:00,11.13,11.18,11.13,11.18,534262.5,9.7716,9.8155,9.7716,9.8155,534262.5
2005-04-29 09:30:00,11.17,11.17,11.07,11.07,65475.0,9.8067,9.8067,9.7189,9.7189,65475.0
2005-04-29 10:00:00,11.07,11.09,11.05,11.06,66487.5,9.7189,9.7364,9.7013,9.7101,66487.5
2005-04-29 10:30:00,11.08,11.08,11.03,11.06,56025.0,9.7277,9.7277,9.6838,9.7101,56025.0
2005-04-29 11:00:00,11.05,11.08,11.02,11.05,146475.0,9.7013,9.7277,9.675,9.7013,146475.0
2005-04-29 11:30:00,11.06,11.06,10.99,11.01,50625.0,9.7101,9.7101,9.6487,9.6662,50625.0
2005-04-29 12:00:00,11.01,11.04,11.0,11.03,62100.0,9.6662,9.6926,9.6574,9.6838,62100.0
2005-04-29 12:30:00,11.03,11.09,11.03,11.07,38137.5,9.6838,9.7364,9.6838,9.7189,38137.5
2005-04-29 13:00:00,11.07,11.14,11.07,11.12,57037.5,9.7189,9.7803,9.7189,9.7628,57037.5
2005-04-29 13:30:00,11.12,11.12,11.09,11.12,27675.0,9.7628,9.7628,9.7364,9.7628,27675.0
2005-04-29 14:00:00,11.13,11.15,11.12,11.14,34087.5,9.7716,9.7891,9.7628,9.7803,34087.5
2005-04-29 14:30:00,11.14,11.23,11.14,11.21,89437.5,9.7803,9.8594,9.7803,9.8418,89437.5
2005-04-29 15:00:00,11.21,11.21,11.18,11.2,135675.0,9.8418,9.8418,9.8155,9.833,135675.0
2005-04-29 15:30:00,11.2,11.21,11.18,11.2,184950.0,9.833,9.8418,9.8155,9.833,184950.0
2005-05-02 09:30:00,11.2,11.23,11.16,11.21,97537.5,9.833,9.8594,9.7979,9.8418,97537.5
2005-05-02 10:00:00,11.22,11.25,11.2,11.21,40162.5,9.8506,9.8769,9.833,9.8418,40162.5
2005-05-02 10:30:00,11.2,11.21,11.2,11.21,31725.0,9.833,9.8418,9.833,9.8418,31725.0
2005-05-02 11:00:00,11.21,11.23,11.2,11.22,39825.0,9.8418,9.8594,9.833,9.8506,39825.0
2005-05-02 11:30:00,11.22,11.22,11.21,11.21,22950.0,9.8506,9.8506,9.8418,9.8418,22950.0
2005-05-02 12:00:00,11.21,11.26,11.2,11.26,46575.0,9.8418,9.8857,9.833,9.8857,46575.0
2005-05-02 12:30:00,11.25,11.28,11.25,11.27,52312.5,9.8769,9.9033,9.8769,9.8945,52312.5
2005-05-02 13:00:00,11.27,11.27,11.24,11.24,68512.5,9.8945,9.8945,9.8681,9.8681,68512.5
2005-05-02 13:30:00,11.24,11.26,11.24,11.25,109687.5,9.8681,9.8857,9.8681,9.8769,109687.5
2005-05-02 14:00:00,11.25,11.27,11.21,11.23,77287.5,9.8769,9.8945,9.8418,9.8594,77287.5
2005-05-02 14:30:00,11.23,11.29,11.22,11.29,59062.5,9.8594,9.912,9.8506,9.912,59062.5
2005-05-02 15:00:00,11.29,11.3,11.27,11.3,65475.0,9.912,9.9208,9.8945,9.9208,65475.0
2005-05-02 15:30:00,11.3,11.33,11.3,11.32,87075.0,9.9208,9.9472,9.9208,9.9384,87075.0
2005-05-03 09:30:00,11.34,11.34,11.25,11.28,59062.5,9.9559,9.9559,9.8769,9.9033,59062.5
2005-05-03 10:00:00,11.28,11.3,11.25,11.26,93150.0,9.9033,9.9208,9.8769,9.8857,93150.0
2005-05-03 10:30:00,11.26,11.35,11.26,11.3,59062.5,9.8857,9.9647,9.8857,9.9208,59062.5
2005-05-03 11:00:00,11.3,11.3,11.28,11.28,127237.5,9.9208,9.9208,9.9033,9.9033,127237.5
2005-05-03 11:30:00,11.28,11.32,11.28,11.29,35437.5,9.9033,9.9384,9.9033,9.912,35437.5
2005-05-03 12:00:00,11.29,11.31,11.29,11.3,32737.5,9.912,9.9296,9.912,9.9208,32737.5
2005-05-03 12:30:00,11.3,11.34,11.29,11.33,36450.0,9.9208,9.9559,9.912,9.9472,36450.0
2005-05-03 13:00:00,11.33,11.35,11.32,11.32,42525.0,9.9472,9.9647,9.9384,9.9384,42525.0
2005-05-03 13:30:00,11.32,11.34,11.32,11.34,28687.5,9.9384,9.9559,9.9384,9.9559,28687.5
2005-05-03 14:00:00,11.33,11.34,11.29,11.32,62437.5,9.9472,9.9559,9.912,9.9384,62437.5
2005-05-03 14:30:00,11.32,11.41,11.32,11.33,74925.0,9.9384,10.0174,9.9384,9.9472,74925.0
2005-05-03 15:00:00,11.34,11.34,11.27,11.32,111037.5,9.9559,9.9559,9.8945,9.9384,111037.5
2005-05-03 15:30:00,11.32,11.36,11.31,11.36,169425.0,9.9384,9.9735,9.9296,9.9735,169425.0
2005-05-04 09:30:00,11.34,11.35,11.22,11.35,58725.0,9.9559,9.9647,9.8506,9.9647,58725.0
2005-05-04 10:00:00,11.35,11.37,11.32,11.32,88087.5,9.9647,9.9823,9.9384,9.9384,88087.5
2005-05-04 10:30:00,11.32,11.39,11.32,11.35,83362.5,9.9384,9.9998,9.9384,9.9647,83362.5
2005-05-04 11:00:00,11.35,11.35,11.33,11.34,81000.0,9.9647,9.9647,9.9472,9.9559,81000.0
2005-05-04 11:30:00,11.34,11.34,11.32,11.32,183600.0,9.9559,9.9559,9.9384,9.9384,183600.0
2005-05-04 12:00:00,11.32,11.32,11.29,11.29,45900.0,9.9384,9.9384,9.912,9.912,45900.0
2005-05-04 12:30:00,11.29,11.29,11.29,11.29,48600.0,9.912,9.912,9.912,9.912,48600.0
2005-05-04 13:00:00,11.29,11.3,11.28,11.28,59062.5,9.912,9.9208,9.9033,9.9033,59062.5
2005-05-04 13:30:00,11.28,11.32,11.27,11.31,66487.5,9.9033,9.9384,9.8945,9.9296,66487.5
2005-05-04 14:00:00,11.31,11.32,11.25,11.25,132975.0,9.9296,9.9384,9.8769,9.8769,132975.0
2005-05-04 14:30:00,11.25,11.25,11.23,11.23,134662.5,9.8769,9.8769,9.8594,9.8594,134662.5
2005-05-04 15:00:00,11.23,11.24,11.21,11.24,206887.5,9.8594,9.8681,9.8418,9.8681,206887.5
2005-05-04 15:30:00,11.24,11.24,11.21,11.21,232200.0,9.8681,9.8681,9.8418,9.8418,232200.0
2005-05-05 09:30:00,11.17,11.22,11.13,11.21,88425.0,9.8067,9.8506,9.7716,9.8418,88425.0
2005-05-05 10:00:00,11.21,11.23,11.2,11.2,128250.0,9.8418,9.8594,9.833,9.833,128250.0
2005-05-05 10:30:00,11.2,11.23,11.2,11.23,208912.5,9.833,9.8594,9.833,9.8594,208912.5
2005-05-05 11:00:00,11.22,11.27,11.22,11.24,92137.5,9.8506,9.8945,9.8506,9.8681,92137.5
2005-05-05 11:30:00,11.24,11.3,11.23,11.3,114075.0,9.8681,9.9208,9.8594,9.9208,114075.0
2005-05-05 12:00:00,11.3,11.4,11.3,11.4,99562.5,9.9208,10.0086,9.9208,10.0086,99562.5
2005-05-05 12:30:00,11.4,11.43,11.36,11.36,91462.5,10.0086,10.035,9.9735,9.9735,91462.5
2005-05-05 13:00:00,11.36,11.36,11.24,11.24,96862.5,9.9735,9.9735,9.8681,9.8681,96862.5
2005-05-05 13:30:00,11.24,11.29,11.24,11.27,67837.5,9.8681,9.912,9.8681,9.8945,67837.5
2005-05-05 14:00:00,11.27,11.34,11.27,11.34,90450.0,9.8945,9.9559,9.8945,9.9559,90450.0
2005-05-05 14:30:00,11.34,11.37,11.34,11.34,148162.5,9.9559,9.9823,9.9559,9.9559,148162.5
2005-05-05 15:00:00,11.34,11.4,11.34,11.36,136350.0,9.9559,10.0086,9.9559,9.9735,136350.0
2005-05-05 15:30:00,11.36,11.41,11.35,11.36,123525.0,9.9735,10.0174,9.9647,9.9735,123525.0
2005-05-06 09:30:00,11.44,11.49,11.42,11.47,31387.5,10.0437,10.0876,10.0262,10.0701,31387.5
2005-05-06 10:00:00,11.47,11.47,11.32,11.36,95175.0,10.0701,10.0701,9.9384,9.9735,95175.0
2005-05-06 10:30:00,11.37,11.39,11.32,11.35,54000.0,9.9823,9.9998,9.9384,9.9647,54000.0
2005-05-06 11:00:00,11.36,11.36,11.33,11.33,33075.0,9.9735,9.9735,9.9472,9.9472,33075.0
2005-05-06 11:30:00,11.33,11.37,11.33,11.34,37125.0,9.9472,9.9823,9.9472,9.9559,37125.0
2005-05-06 12:00:00,11.34,11.35,11.33,11.34,32737.5,9.9559,9.9647,9.9472,9.9559,32737.5
2005-05-06 12:30:00,11.33,11.35,11.33,11.34,61425.0,9.9472,9.9647,9.9472,9.9559,61425.0
2005-05-06 13:00:00,11.35,11.4,11.34,11.4,40162.5,9.9647,10.0086,9.9559,10.0086,40162.5
2005-05-06 13:30:00,11.4,11.43,11.4,11.4,22275.0,10.0086,10.035,10.0086,10.0086,22275.0
2005-05-06 14:00:00,11.39,11.43,11.39,11.4,33412.5,9.9998,10.035,9.9998,10.0086,33412.5
2005-05-06 14:30:00,11.39,11.4,11.37,11.37,22275.0,9.9998,10.0086,9.9823,9.9823,22275.0
2005-05-06 15:00:00,11.37,11.38,11.35,11.37,125550.0,9.9823,9.9911,9.9647,9.9823,125550.0
2005-05-06 15:30:00,11.37,11.37,11.35,11.37,94162.5,9.9823,9.9823,9.9647,9.9823,94162.5
2005-05-09 09:30:00,11.4,11.42,11.37,11.39,68512.5,10.0086,10.0262,9.9823,9.9998,68512.5
2005-05-09 10:00:00,11.39,11.39,11.33,11.35,101250.0,9.9998,9.9998,9.9472,9.9647,101250.0
2005-05-09 10:30:00,11.35,11.38,11.35,11.37,68512.5,9.9647,9.9911,9.9647,9.9823,68512.5
2005-05-09 11:00:00,11.37,11.4,11.37,11.39,68512.5,9.9823,10.0086,9.9823,9.9998,68512.5
2005-05-09 11:30:00,11.39,11.41,11.39,11.4,64800.0,9.9998,10.0174,9.9998,10.0086,64800.0
2005-05-09 12:00:00,11.4,11.43,11.37,11.39,123525.0,10.0086,10.035,9.9823,9.9998,123525.0
2005-05-09 12:30:00,11.39,11.41,11.39,11.39,59062.5,9.9998,10.0174,9.9998,9.9998,59062.5
2005-05-09 13:00:00,11.39,11.4,11.39,11.4,42525.0,9.9998,10.0086,9.9998,10.0086,42525.0
2005-05-09 13:30:00,11.4,11.41,11.4,11.4,82012.5,10.0086,10.0174,10.0086,10.0086,82012.5
2005-05-09 14:00:00,11.4,11.4,11.37,11.37,56025.0,10.0086,10.0086,9.9823,9.9823,56025.0
2005-05-09 14:30:00,11.37,11.4,11.37,11.4,67500.0,9.9823,10.0086,9.9823,10.0086,67500.0
2005-05-09 15:00:00,11.4,11.42,11.37,11.41,96862.5,10.0086,10.0262,9.9823,10.0174,96862.5
2005-05-09 15:30:00,11.41,11.48,11.41,11.48,108675.0,10.0174,10.0788,10.0174,10.0788,108675.0
2005-05-10 09:30:00,11.44,11.44,11.3,11.3,24300.0,10.0437,10.0437,9.9208,9.9208,24300.0
2005-05-10 10:00:00,11.29,11.32,11.28,11.3,30375.0,9.912,9.9384,9.9033,9.9208,30375.0
2005-05-10 10:30:00,11.29,11.3,11.27,11.27,21262.5,9.912,9.9208,9.8945,9.8945,21262.5
2005-05-10 11:00:00,11.27,11.3,11.27,11.27,35100.0,9.8945,9.9208,9.8945,9.8945,35100.0
2005-05-10 11:30:00,11.27,11.29,11.23,11.24,30375.0,9.8945,9.912,9.8594,9.8681,30375.0
2005-05-10 12:00:00,11.25,11.31,11.24,11.3,45900.0,9.8769,9.9296,9.8681,9.9208,45900.0
2005-05-10 12:30:00,11.31,11.31,11.29,11.3,24637.5,9.9296,9.9296,9.912,9.9208,24637.5
2005-05-10 13:00:00,11.31,11.31,11.3,11.3,16537.5,9.9296,9.9296,9.9208,9.9208,16537.5
2005-05-10 13:30:00,11.3,11.32,11.29,11.29,29025.0,9.9208,9.9384,9.912,9.912,29025.0
2005-05-10 14:00:00,11.29,11.31,11.28,11.3,43200.0,9.912,9.9296,9.9033,9.9208,43200.0
2005-05-10 14:30:00,11.31,11.31,11.22,11.23,44212.5,9.9296,9.9296,9.8506,9.8594,44212.5
2005-05-10 15:00:00,11.24,11.25,11.2,11.25,56700.0,9.8681,9.8769,9.833,9.8769,56700.0
2005-05-10 15:30:00,11.25,11.27,11.23,11.27,90112.5,9.8769,9.8945,9.8594,9.8945,90112.5
2005-05-11 09:30:00,11.27,11.33,11.21,11.22,47587.5,9.8945,9.9472,9.8418,9.8506,47587.5
2005-05-11 10:00:00,11.23,11.23,11.18,11.19,25650.0,9.8594,9.8594,9.8155,9.8242,25650.0
2005-05-11 10:30:00,11.2,11.24,11.19,11.2,50625.0,9.833,9.8681,9.8242,9.833,50625.0
2005-05-11 11:00:00,11.2,11.22,11.19,11.21,37462.5,9.833,9.8506,9.8242,9.8418,37462.5
2005-05-11 11:30:00,11.21,11.22,11.2,11.21,77625.0,9.8418,9.8506,9.833,9.8418,77625.0
2005-05-11 12:00:00,11.21,11.24,11.17,11.22,69525.0,9.8418,9.8681,9.8067,9.8506,69525.0
2005-05-11 12:30:00,11.21,11.21,11.2,11.21,19237.5,9.8418,9.8418,9.833,9.8418,19237.5
2005-05-11 13:00:00,11.21,11.24,11.21,11.23,58387.5,9.8418,9.8681,9.8418,9.8594,58387.5
2005-05-11 13:30:00,11.24,11.24,11.21,11.22,34762.5,9.8681,9.8681,9.8418,9.8506,34762.5
2005-05-11 14:00:00,11.22,11.32,11.22,11.28,77625.0,9.8506,9.9384,9.8506,9.9033,77625.0
2005-05-11 14:30:00,11.28,11.32,11.28,11.29,156600.0,9.9033,9.9384,9.9033,9.912,156600.0
2005-05-11 15:00:00,11.29,11.33,11.28,11.32,105975.0,9.912,9.9472,9.9033,9.9384,105975.0
2005-05-11 15:30:00,11.32,11.32,11.3,11.3,93150.0,9.9384,9.9384,9.9208,9.9208,93150.0
2005-05-12 09:30:00,11.29,11.32,11.21,11.24,60750.0,9.912,9.9384,9.8418,9.8681,60750.0
2005-05-12 10:00:00,11.26,11.32,11.23,11.28,52312.5,9.8857,9.9384,9.8594,9.9033,52312.5
2005-05-12 10:30:00,11.29,11.31,11.19,11.2,49275.0,9.912,9.9296,9.8242,9.833,49275.0
2005-05-12 11:00:00,11.21,11.22,11.18,11.22,49275.0,9.8418,9.8506,9.8155,9.8506,49275.0
2005-05-12 11:30:00,11.22,11.24,11.21,11.23,25987.5,9.8506,9.8681,9.8418,9.8594,25987.5
2005-05-12 12:00:00,11.23,11.24,11.19,11.2,25987.5,9.8594,9.8681,9.8242,9.833,25987.5
2005-05-12 12:30:00,11.19,11.2,11.14,11.16,43875.0,9.8242,9.833,9.7803,9.7979,43875.0
2005-05-12 13:00:00,11.16,11.18,11.15,11.17,36787.5,9.7979,9.8155,9.7891,9.8067,36787.5
2005-05-12 13:30:00,11.17,11.17,11.11,11.13,36112.5,9.8067,9.8067,9.754,9.7716,36112.5
2005-05-12 14:00:00,11.13,11.16,11.09,11.09,51637.5,9.7716,9.7979,9.7364,9.7364,51637.5
2005-05-12 14:30:00,11.09,11.1,11.08,11.08,51637.5,9.7364,9.7452,9.7277,9.7277,51637.5
2005-05-12 15:00:00,11.07,11.08,11.02,11.02,85387.5,9.7189,9.7277,9.675,9.675,85387.5
2005-05-12 15:30:00,11.02,11.02,11.0,11.0,181237.5,9.675,9.675,9.6574,9.6574,181237.5
2005-05-13 09:30:00,11.0,11.0,10.79,10.84,156937.5,9.6574,9.6574,9.4731,9.517,156937.5
2005-05-13 10:00:00,10.85,10.87,10.82,10.84,146137.5,9.5257,9.5433,9.4994,9.517,146137.5
2005-05-13 10:30:00,10.84,10.89,10.83,10.89,83362.5,9.517,9.5609,9.5082,9.5609,83362.5
2005-05-13 11:00:00,10.89,10.97,10.89,10.97,71212.5,9.5609,9.6311,9.5609,9.6311,71212.5
2005-05-13 11:30:00,10.97,11.01,10.97,10.99,78637.5,9.6311,9.6662,9.6311,9.6487,78637.5
2005-05-13 12:00:00,10.99,11.0,10.99,10.99,35775.0,9.6487,9.6574,9.6487,9.6487,35775.0
2005-05-13 12:30:00,10.99,10.99,10.9,10.91,54337.5,9.6487,9.6487,9.5696,9.5784,54337.5
2005-05-13 13:00:00,10.91,10.92,10.89,10.89,49950.0,9.5784,9.5872,9.5609,9.5609,49950.0
2005-05-13 13:30:00,10.89,10.9,10.87,10.89,51300.0,9.5609,9.5696,9.5433,9.5609,51300.0
2005-05-13 14:00:00,10.89,10.9,10.85,10.85,26662.5,9.5609,9.5696,9.5257,9.5257,26662.5
2005-05-13 14:30:00,10.85,10.85,10.8,10.81,105975.0,9.5257,9.5257,9.4818,9.4906,105975.0
2005-05-13 15:00:00,10.81,10.92,10.81,10.92,93150.0,9.4906,9.5872,9.4906,9.5872,93150.0
2005-05-13 15:30:00,10.92,10.92,10.89,10.89,137025.0,9.5872,9.5872,9.5609,9.5609,137025.0
2005-05-16 09:30:00,10.89,10.92,10.81,10.83,72225.0,9.5609,9.5872,9.4906,9.5082,72225.0
2005-05-16 10:00:00,10.82,10.86,10.82,10.82,71550.0,9.4994,9.5345,9.4994,9.4994,71550.0
2005-05-16 10:30:00,10.82,10.88,10.82,10.87,49950.0,9.4994,9.5521,9.4994,9.5433,49950.0
2005-05-16 11:00:00,10.87,10.87,10.84,10.84,18225.0,9.5433,9.5433,9.517,9.517,18225.0
2005-05-16 11:30:00,10.84,10.85,10.82,10.83,44887.5,9.517,9.5257,9.4994,9.5082,44887.5
2005-05-16 12:00:00,10.83,10.84,10.81,10.84,21262.5,9.5082,9.517,9.4906,9.517,21262.5
2005-05-16 12:30:00,10.84,10.86,10.84,10.85,21937.5,9.517,9.5345,9.517,9.5257,21937.5
2005-05-16 13:00:00,10.84,10.87,10.81,10.87,38475.0,9.517,9.5433,9.4906,9.5433,38475.0
2005-05-16 13:30:00,10.87,10.91,10.87,10.91,26325.0,9.5433,9.5784,9.5433,9.5784,26325.0
2005-05-16 14:00:00,10.92,10.94,10.86,10.87,59737.5,9.5872,9.6048,9.5345,9.5433,59737.5
2005-05-16 14:30:00,10.86,10.92,10.86,10.91,61087.5,9.5345,9.5872,9.5345,9.5784,61087.5
2005-05-16 15:00:00,10.9,10.95,10.9,10.95,46237.5,9.5696,9.6135,9.5696,9.6135,46237.5
2005-05-16 15:30:00,10.94,10.96,10.94,10.95,235912.5,9.6048,9.6223,9.6048,9.6135,235912.5
2005-05-17 09:30:00,10.93,10.93,10.84,10.88,40162.5,9.596,9.596,9.517,9.5521,40162.5
2005-05-17 10:00:00,10.87,10.89,10.81,10.82,38137.5,9.5433,9.5609,9.4906,9.4994,38137.5
2005-05-17 10:30:00,10.82,10.84,10.81,10.82,44212.5,9.4994,9.517,9.4906,9.4994,44212.5
2005-05-17 11:00:00,10.81,10.82,10.8,10.8,34425.0,9.4906,9.4994,9.4818,9.4818,34425.0
2005-05-17 11:30:00,10.8,10.83,10.79,10.79,65812.5,9.4818,9.5082,9.4731,9.4731,65812.5
2005-05-17 12:00:00,10.79,10.81,10.78,10.79,60412.5,9.4731,9.4906,9.4643,9.4731,60412.5
2005-05-17 12:30:00,10.79,10.8,10.77,10.78,30712.5,9.4731,9.4818,9.4555,9.4643,30712.5
2005-05-17 13:00:00,10.78,10.82,10.78,10.81,29025.0,9.4643,9.4994,9.4643,9.4906,29025.0
2005-05-17 13:30:00,10.82,10.83,10.81,10.81,48937.5,9.4994,9.5082,9.4906,9.4906,48937.5
2005-05-17 14:00:00,10.81,10.83,10.79,10.83,51975.0,9.4906,9.5082,9.4731,9.5082,51975.0
2005-05-17 14:30:00,10.82,10.87,10.81,10.83,162337.5,9.4994,9.5433,9.4906,9.5082,162337.5
2005-05-17 15:00:00,10.83,10.83,10.78,10.81,166725.0,9.5082,9.5082,9.4643,9.4906,166725.0
2005-05-17 15:30:00,10.81,10.88,10.81,10.88,81337.5,9.4906,9.5521,9.4906,9.5521,81337.5
2005-05-18 09:30:00,10.95,10.97,10.93,10.95,24975.0,9.6135,9.6311,9.596,9.6135,24975.0
2005-05-18 10:00:00,10.95,10.97,10.88,10.91,77625.0,9.6135,9.6311,9.5521,9.5784,77625.0
2005-05-18 10:30:00,10.92,10.99,10.92,10.99,63112.5,9.5872,9.6487,9.5872,9.6487,63112.5
2005-05-18 11:00:00,10.99,11.0,10.96,10.99,74587.5,9.6487,9.6574,9.6223,9.6487,74587.5
2005-05-18 11:30:00,10.99,11.03,10.99,11.03,32400.0,9.6487,9.6838,9.6487,9.6838,32400.0
2005-05-18 12:00:00,11.03,11.08,11.02,11.07,21937.5,9.6838,9.7277,9.675,9.7189,21937.5
2005-05-18 12:30:00,11.08,11.14,11.07,11.14,48262.5,9.7277,9.7803,9.7189,9.7803,48262.5
2005-05-18 13:00:00,11.14,11.16,11.12,11.13,52650.0,9.7803,9.7979,9.7628,9.7716,52650.0
2005-05-18 13:30:00,11.13,11.15,11.12,11.13,47925.0,9.7716,9.7891,9.7628,9.7716,47925.0
2005-05-18 14:00:00,11.13,11.17,11.13,11.17,52987.5,9.7716,9.8067,9.7716,9.8067,52987.5
2005-05-18 14:30:00,11.17,11.21,11.16,11.19,52987.5,9.8067,9.8418,9.7979,9.8242,52987.5
2005-05-18 15:00:00,11.18,11.2,11.17,11.18,32400.0,9.8155,9.833,9.8067,9.8155,32400.0
2005-05-18 15:30:00,11.17,11.17,11.13,11.14,59062.5,9.8067,9.8067,9.7716,9.7803,59062.5
2005-05-19 09:30:00,11.32,11.77,11.32,11.72,248400.0,9.9384,10.3335,9.9384,10.2896,248400.0
2005-05-19 10:00:00,11.72,11.8,11.64,11.67,212287.5,10.2896,10.3598,10.2193,10.2457,212287.5
2005-05-19 10:30:00,11.67,11.67,11.53,11.54,128250.0,10.2457,10.2457,10.1227,10.1315,128250.0
2005-05-19 11:00:00,11.54,11.55,11.51,11.51,85725.0,10.1315,10.1403,10.1052,10.1052,85725.0
2005-05-19 11:30:00,11.51,11.51,11.46,11.47,81337.5,10.1052,10.1052,10.0613,10.0701,81337.5
2005-05-19 12:00:00,11.47,11.48,11.41,11.41,61425.0,10.0701,10.0788,10.0174,10.0174,61425.0
2005-05-19 12:30:00,11.4,11.4,11.39,11.39,60750.0,10.0086,10.0086,9.9998,9.9998,60750.0
2005-05-19 13:00:00,11.39,11.39,11.32,11.34,118800.0,9.9998,9.9998,9.9384,9.9559,118800.0
2005-05-19 13:30:00,11.33,11.33,11.3,11.31,45562.5,9.9472,9.9472,9.9208,9.9296,45562.5
2005-05-19 14:00:00,11.3,11.43,11.3,11.42,131287.5,9.9208,10.035,9.9208,10.0262,131287.5
2005-05-19 14:30:00,11.43,11.43,11.35,11.42,206887.5,10.035,10.035,9.9647,10.0262,206887.5
2005-05-19 15:00:00,11.42,11.45,11.39,11.42,237600.0,10.0262,10.0525,9.9998,10.0262,237600.0
2005-05-19 15:30:00,11.42,11.43,11.36,11.42,257175.0,10.0262,10.035,9.9735,10.0262,257175.0
2005-05-20 09:30:00,11.42,11.42,11.2,11.25,118800.0,10.0262,10.0262,9.833,9.8769,118800.0
2005-05-20 10:00:00,11.26,11.27,11.23,11.25,53325.0,9.8857,9.8945,9.8594,9.8769,53325.0
2005-05-20 10:30:00,11.25,11.27,11.23,11.26,81000.0,9.8769,9.8945,9.8594,9.8857,81000.0
2005-05-20 11:00:00,11.25,11.28,11.22,11.23,63112.5,9.8769,9.9033,9.8506,9.8594,63112.5
2005-05-20 11:30:00,11.22,11.31,11.22,11.3,61087.5,9.8506,9.9296,9.8506,9.9208,61087.5
2005-05-20 12:00:00,11.3,11.32,11.29,11.32,28687.5,9.9208,9.9384,9.912,9.9384,28687.5
2005-05-20 12:30:00,11.32,11.35,11.29,11.34,41512.5,9.9384,9.9647,9.912,9.9559,41512.5
2005-05-20 13:00:00,11.35,11.35,11.32,11.35,98550.0,9.9647,9.9647,9.9384,9.9647,98550.0
2005-05-20 13:30:00,11.34,11.39,11.34,11.38,46912.5,9.9559,9.9998,9.9559,9.9911,46912.5
2005-05-20 14:00:00,11.38,11.4,11.37,11.4,63450.0,9.9911,10.0086,9.9823,10.0086,63450.0
2005-05-20 14:30:00,11.4,11.41,11.38,11.39,52987.5,10.0086,10.0174,9.9911,9.9998,52987.5
2005-05-20 15:00:00,11.39,11.43,11.39,11.42,92137.5,9.9998,10.035,9.9998,10.0262,92137.5
2005-05-20 15:30:00,11.42,11.42,11.4,11.42,92137.5,10.0262,10.0262,10.0086,10.0262,92137.5
2005-05-23 09:30:00,11.47,11.59,11.46,11.56,96525.0,10.0701,10.1754,10.0613,10.1491,96525.0
2005-05-23 10:00:00,11.57,11.57,11.53,11.55,102262.5,10.1579,10.1579,10.1227,10.1403,102262.5
2005-05-23 10:30:00,11.56,11.58,11.55,11.55,93150.0,10.1491,10.1666,10.1403,10.1403,93150.0
2005-05-23 11:00:00,11.55,11.55,11.51,11.53,116437.5,10.1403,10.1403,10.1052,10.1227,116437.5
2005-05-23 11:30:00,11.53,11.53,11.51,11.51,63787.5,10.1227,10.1227,10.1052,10.1052,63787.5
2005-05-23 12:00:00,11.51,11.52,11.49,11.49,54675.0,10.1052,10.114,10.0876,10.0876,54675.0
2005-05-23 12:30:00,11.49,11.52,11.49,11.52,65475.0,10.0876,10.114,10.0876,10.114,65475.0
2005-05-23 13:00:00,11.51,11.53,11.51,11.53,50962.5,10.1052,10.1227,10.1052,10.1227,50962.5
2005-05-23 13:30:00,11.53,11.54,11.52,11.54,37125.0,10.1227,10.1315,10.114,10.1315,37125.0
2005-05-23 14:00:00,11.54,11.59,11.53,11.57,53662.5,10.1315,10.1754,10.1227,10.1579,53662.5
2005-05-23 14:30:00,11.57,11.59,11.56,11.57,41850.0,10.1579,10.1754,10.1491,10.1579,41850.0
2005-05-23 15:00:00,11.57,11.57,11.54,11.54,44212.5,10.1579,10.1579,10.1315,10.1315,44212.5
2005-05-23 15:30:00,11.54,11.54,11.5,11.53,267637.5,10.1315,10.1315,10.0964,10.1227,267637.5
2005-05-24 09:30:00,11.53,11.58,11.5,11.56,96187.5,10.1227,10.1666,10.0964,10.1491,96187.5
2005-05-24 10:00:00,11.56,11.56,11.54,11.55,101587.5,10.1491,10.1491,10.1315,10.1403,101587.5
2005-05-24 10:30:00,11.55,11.56,11.54,11.55,61087.5,10.1403,10.1491,10.1315,10.1403,61087.5
2005-05-24 11:00:00,11.55,11.58,11.55,11.56,71212.5,10.1403,10.1666,10.1403,10.1491,71212.5
2005-05-24 11:30:00,11.56,11.56,11.5,11.5,31050.0,10.1491,10.1491,10.0964,10.0964,31050.0
2005-05-24 12:00:00,11.51,11.51,11.49,11.49,11137.5,10.1052,10.1052,10.0876,10.0876,11137.5
2005-05-24 12:30:00,11.49,11.51,11.49,11.49,22612.5,10.0876,10.1052,10.0876,10.0876,22612.5
2005-05-24 13:00:00,11.48,11.49,11.48,11.48,11475.0,10.0788,10.0876,10.0788,10.0788,11475.0
2005-05-24 13:30:00,11.47,11.48,11.47,11.48,16200.0,10.0701,10.0788,10.0701,10.0788,16200.0
2005-05-24 14:00:00,11.48,11.51,11.48,11.51,34425.0,10.0788,10.1052,10.0788,10.1052,34425.0
2005-05-24 14:30:00,11.51,11.51,11.5,11.51,54000.0,10.1052,10.1052,10.0964,10.1052,54000.0
2005-05-24 15:00:00,11.5,11.55,11.49,11.54,36112.5,10.0964,10.1403,10.0876,10.1315,36112.5
2005-05-24 15:30:00,11.54,11.54,11.5,11.5,37125.0,10.1315,10.1315,10.0964,10.0964,37125.0
2005-05-25 09:30:00,11.47,11.49,11.44,11.45,31725.0,10.0701,10.0876,10.0437,10.0525,31725.0
2005-05-25 10:00:00,11.45,11.45,11.32,11.32,40500.0,10.0525,10.0525,9.9384,9.9384,40500.0
2005-05-25 10:30:00,11.32,11.32,11.29,11.31,37125.0,9.9384,9.9384,9.912,9.9296,37125.0
2005-05-25 11:00:00,11.31,11.32,11.31,11.31,32062.5,9.9296,9.9384,9.9296,9.9296,32062.5
2005-05-25 11:30:00,11.31,11.32,11.3,11.3,16875.0,9.9296,9.9384,9.9208,9.9208,16875.0
2005-05-25 12:00:00,11.3,11.32,11.29,11.29,38475.0,9.9208,9.9384,9.912,9.912,38475.0
2005-05-25 12:30:00,11.29,11.32,11.29,11.32,45562.5,9.912,9.9384,9.912,9.9384,45562.5
2005-05-25 13:00:00,11.32,11.36,11.32,11.32,54000.0,9.9384,9.9735,9.9384,9.9384,54000.0
2005-05-25 13:30:00,11.32,11.32,11.31,11.31,13500.0,9.9384,9.9384,9.9296,9.9296,13500.0
2005-05-25 14:00:00,11.31,11.32,11.29,11.32,21262.5,9.9296,9.9384,9.912,9.9384,21262.5
2005-05-25 14:30:00,11.32,11.39,11.32,11.38,64462.5,9.9384,9.9998,9.9384,9.9911,64462.5
2005-05-25 15:00:00,11.38,11.4,11.35,11.35,64125.0,9.9911,10.0086,9.9647,9.9647,64125.0
2005-05-25 15:30:00,11.36,11.36,11.31,11.31,58387.5,9.9735,9.9735,9.9296,9.9296,58387.5
2005-05-26 09:30:00,11.38,11.49,11.38,11.47,129600.0,9.9911,10.0876,9.9911,10.0701,129600.0
2005-05-26 10:00:00,11.47,11.6,11.47,11.59,77962.5,10.0701,10.1842,10.0701,10.1754,77962.5
2005-05-26 10:30:00,11.59,11.59,11.56,11.56,36450.0,10.1754,10.1754,10.1491,10.1491,36450.0
2005-05-26 11:00:00,11.56,11.57,11.56,11.56,31387.5,10.1491,10.1579,10.1491,10.1491,31387.5
2005-05-26 11:30:00,11.57,11.57,11.56,11.56,52650.0,10.1579,10.1579,10.1491,10.1491,52650.0
2005-05-26 12:00:00,11.56,11.58,11.55,11.58,31387.5,10.1491,10.1666,10.1403,10.1666,31387.5
2005-05-26 12:30:00,11.58,11.59,11.56,11.59,32737.5,10.1666,10.1754,10.1491,10.1754,32737.5
2005-05-26 13:00:00,11.59,11.59,11.58,11.59,52312.5,10.1754,10.1754,10.1666,10.1754,52312.5
2005-05-26 13:30:00,11.59,11.61,11.57,11.6,49612.5,10.1754,10.193,10.1579,10.1842,49612.5
2005-05-26 14:00:00,11.6,11.6,11.58,11.59,41512.5,10.1842,10.1842,10.1666,10.1754,41512.5
2005-05-26 14:30:00,11.59,11.6,11.59,11.59,38475.0,10.1754,10.1842,10.1754,10.1754,38475.0
2005-05-26 15:00:00,11.59,11.59,11.59,11.59,97200.0,10.1754,10.1754,10.1754,10.1754,97200.0
2005-05-26 15:30:00,11.59,11.61,11.58,11.61,72225.0,10.1754,10.193,10.1666,10.193,72225.0
2005-05-27 09:30:00,11.59,11.59,11.56,11.59,54337.5,10.1754,10.1754,10.1491,10.1754,54337.5
2005-05-27 10:00:00,11.6,11.6,11.57,11.57,49950.0,10.1842,10.1842,10.1579,10.1579,49950.0
2005-05-27 10:30:00,11.57,11.59,11.57,11.58,21600.0,10.1579,10.1754,10.1579,10.1666,21600.0
2005-05-27 11:00:00,11.58,11.58,11.55,11.55,78975.0,10.1666,10.1666,10.1403,10.1403,78975.0
2005-05-27 11:30:00,11.55,11.55,11.53,11.54,42525.0,10.1403,10.1403,10.1227,10.1315,42525.0
2005-05-27 12:00:00,11.54,11.54,11.53,11.53,30712.5,10.1315,10.1315,10.1227,10.1227,30712.5
2005-05-27 12:30:00,11.53,11.53,11.51,11.51,24300.0,10.1227,10.1227,10.1052,10.1052,24300.0
2005-05-27 13:00:00,11.51,11.52,11.51,11.52,33750.0,10.1052,10.114,10.1052,10.114,33750.0
2005-05-27 13:30:00,11.52,11.52,11.51,11.52,30712.5,10.114,10.114,10.1052,10.114,30712.5
2005-05-27 14:00:00,11.52,11.52,11.51,11.52,27675.0,10.114,10.114,10.1052,10.114,27675.0
2005-05-27 14:30:00,11.52,11.52,11.5,11.51,29025.0,10.114,10.114,10.0964,10.1052,29025.0
2005-05-27 15:00:00,11.51,11.52,11.49,11.51,34087.5,10.1052,10.114,10.0876,10.1052,34087.5
2005-05-27 15:30:00,11.51,11.51,11.48,11.5,43875.0,10.1052,10.1052,10.0788,10.0964,43875.0
2005-05-31 09:30:00,11.51,11.51,11.45,11.47,38137.5,10.1052,10.1052,10.0525,10.0701,38137.5
2005-05-31 10:00:00,11.47,11.48,11.4,11.43,45225.0,10.0701,10.0788,10.0086,10.035,45225.0
2005-05-31 10:30:00,11.43,11.44,11.42,11.42,27337.5,10.035,10.0437,10.0262,10.0262,27337.5
2005-05-31 11:00:00,11.42,11.44,11.41,11.43,10125.0,10.0262,10.0437,10.0174,10.035,10125.0
2005-05-31 11:30:00,11.44,11.45,11.43,11.45,9787.5,10.0437,10.0525,10.035,10.0525,9787.5
2005-05-31 12:00:00,11.45,11.45,11.42,11.43,23625.0,10.0525,10.0525,10.0262,10.035,23625.0
2005-05-31 12:30:00,11.44,11.44,11.42,11.43,31387.5,10.0437,10.0437,10.0262,10.035,31387.5
2005-05-31 13:00:00,11.43,11.43,11.39,11.4,29362.5,10.035,10.035,9.9998,10.0086,29362.5
2005-05-31 13:30:00,11.4,11.41,11.37,11.4,26325.0,10.0086,10.0174,9.9823,10.0086,26325.0
2005-05-31 14:00:00,11.4,11.43,11.39,11.43,15525.0,10.0086,10.035,9.9998,10.035,15525.0
2005-05-31 14:30:00,11.43,11.43,11.4,11.41,71212.5,10.035,10.035,10.0086,10.0174,71212.5
2005-05-31 15:00:00,11.42,11.42,11.39,11.39,122512.5,10.0262,10.0262,9.9998,9.9998,122512.5
2005-05-31 15:30:00,11.39,11.39,11.34,11.36,114075.0,9.9998,9.9998,9.9559,9.9735,114075.0
2005-06-01 09:30:00,11.35,11.35,11.26,11.35,129262.5,9.9647,9.9647,9.8857,9.9647,129262.5
2005-06-01 10:00:00,11.36,11.42,11.36,11.37,100237.5,9.9735,10.0262,9.9735,9.9823,100237.5
2005-06-01 10:30:00,11.37,11.38,11.37,11.37,53662.5,9.9823,9.9911,9.9823,9.9823,53662.5
2005-06-01 11:00:00,11.37,11.38,11.37,11.38,78637.5,9.9823,9.9911,9.9823,9.9911,78637.5
2005-06-01 11:30:00,11.38,11.38,11.36,11.37,50962.5,9.9911,9.9911,9.9735,9.9823,50962.5
2005-06-01 12:00:00,11.38,11.41,11.35,11.38,58050.0,9.9911,10.0174,9.9647,9.9911,58050.0
2005-06-01 12:30:00,11.38,11.39,11.38,11.38,57712.5,9.9911,9.9998,9.9911,9.9911,57712.5
2005-06-01 13:00:00,11.38,11.43,11.38,11.43,21262.5,9.9911,10.035,9.9911,10.035,21262.5
2005-06-01 13:30:00,11.42,11.45,11.41,11.45,21262.5,10.0262,10.0525,10.0174,10.0525,21262.5
2005-06-01 14:00:00,11.46,11.46,11.39,11.4,40500.0,10.0613,10.0613,9.9998,10.0086,40500.0
2005-06-01 14:30:00,11.4,11.43,11.36,11.37,39150.0,10.0086,10.035,9.9735,9.9823,39150.0
2005-06-01 15:00:00,11.37,11.38,11.36,11.38,33750.0,9.9823,9.9911,9.9735,9.9911,33750.0
2005-06-01 15:30:00,11.38,11.41,11.38,11.41,57712.5,9.9911,10.0174,9.9911,10.0174,57712.5
2005-06-02 09:30:00,11.41,11.47,11.33,11.45,66487.5,10.0174,10.0701,9.9472,10.0525,66487.5
2005-06-02 10:00:00,11.45,11.46,11.43,11.46,43537.5,10.0525,10.0613,10.035,10.0613,43537.5
2005-06-02 10:30:00,11.45,11.49,11.43,11.47,54000.0,10.0525,10.0876,10.035,10.0701,54000.0
2005-06-02 11:00:00,11.47,11.47,11.46,11.47,9112.5,10.0701,10.0701,10.0613,10.0701,9112.5
2005-06-02 11:30:00,11.48,11.49,11.47,11.49,20925.0,10.0788,10.0876,10.0701,10.0876,20925.0
2005-06-02 12:00:00,11.48,11.54,11.48,11.53,50625.0,10.0788,10.1315,10.0788,10.1227,50625.0
2005-06-02 12:30:00,11.52,11.53,11.5,11.5,63112.5,10.114,10.1227,10.0964,10.0964,63112.5
2005-06-02 13:00:00,11.51,11.51,11.48,11.48,23287.5,10.1052,10.1052,10.0788,10.0788,23287.5
2005-06-02 13:30:00,11.47,11.47,11.44,11.44,13837.5,10.0701,10.0701,10.0437,10.0437,13837.5
2005-06-02 14:00:00,11.44,11.44,11.43,11.44,58725.0,10.0437,10.0437,10.035,10.0437,58725.0
2005-06-02 14:30:00,11.44,11.47,11.43,11.46,28012.5,10.0437,10.0701,10.035,10.0613,28012.5
2005-06-02 15:00:00,11.47,11.47,11.42,11.44,20250.0,10.0701,10.0701,10.0262,10.0437,20250.0
2005-06-02 15:30:00,11.44,11.47,11.44,11.44,39825.0,10.0437,10.0701,10.0437,10.0437,39825.0
2005-06-03 09:30:00,11.41,11.47,11.39,11.47,48262.5,10.0174,10.0701,9.9998,10.0701,48262.5
2005-06-03 10:00:00,11.45,11.45,11.42,11.43,6412.5,10.0525,10.0525,10.0262,10.035,6412.5
2005-06-03 10:30:00,11.42,11.43,11.4,11.4,8100.0,10.0262,10.035,10.0086,10.0086,8100.0
2005-06-03 11:00:00,11.4,11.4,11.37,11.37,7762.5,10.0086,10.0086,9.9823,9.9823,7762.5
2005-06-03 11:30:00,11.37,11.37,11.29,11.3,21600.0,9.9823,9.9823,9.912,9.9208,21600.0
2005-06-03 12:00:00,11.31,11.33,11.3,11.33,35775.0,9.9296,9.9472,9.9208,9.9472,35775.0
2005-06-03 12:30:00,11.33,11.33,11.32,11.32,7087.5,9.9472,9.9472,9.9384,9.9384,7087.5
2005-06-03 13:00:00,11.33,11.35,11.33,11.34,7762.5,9.9472,9.9647,9.9472,9.9559,7762.5
2005-06-03 13:30:00,11.34,11.37,11.34,11.35,20250.0,9.9559,9.9823,9.9559,9.9647,20250.0
2005-06-03 14:00:00,11.35,11.38,11.35,11.36,15187.5,9.9647,9.9911,9.9647,9.9735,15187.5
2005-06-03 14:30:00,11.36,11.36,11.35,11.35,5400.0,9.9735,9.9735,9.9647,9.9647,5400.0
2005-06-03 15:00:00,11.35,11.37,11.32,11.32,19575.0,9.9647,9.9823,9.9384,9.9384,19575.0
2005-06-03 15:30:00,11.32,11.35,11.3,11.3,55012.5,9.9384,9.9647,9.9208,9.9208,55012.5
2005-06-06 09:30:00,11.32,11.35,11.27,11.29,38812.5,9.9384,9.9647,9.8945,9.912,38812.5
2005-06-06 10:00:00,11.29,11.33,11.29,11.33,16200.0,9.912,9.9472,9.912,9.9472,16200.0
2005-06-06 10:30:00,11.32,11.32,11.27,11.27,17887.5,9.9384,9.9384,9.8945,9.8945,17887.5
2005-06-06 11:00:00,11.27,11.32,11.27,11.31,13500.0,9.8945,9.9384,9.8945,9.9296,13500.0
2005-06-06 11:30:00,11.32,11.32,11.29,11.29,10125.0,9.9384,9.9384,9.912,9.912,10125.0
2005-06-06 12:00:00,11.29,11.32,11.28,11.32,22275.0,9.912,9.9384,9.9033,9.9384,22275.0
2005-06-06 12:30:00,11.32,11.34,11.32,11.33,28687.5,9.9384,9.9559,9.9384,9.9472,28687.5
2005-06-06 13:00:00,11.33,11.34,11.32,11.34,13162.5,9.9472,9.9559,9.9384,9.9559,13162.5
2005-06-06 13:30:00,11.34,11.35,11.34,11.34,12825.0,9.9559,9.9647,9.9559,9.9559,12825.0
2005-06-06 14:00:00,11.35,11.36,11.35,11.36,15187.5,9.9647,9.9735,9.9647,9.9735,15187.5
2005-06-06 14:30:00,11.36,11.36,11.33,11.33,19912.5,9.9735,9.9735,9.9472,9.9472,19912.5
2005-06-06 15:00:00,11.33,11.35,11.32,11.34,24975.0,9.9472,9.9647,9.9384,9.9559,24975.0
2005-06-06 15:30:00,11.34,11.36,11.34,11.36,72900.0,9.9559,9.9735,9.9559,9.9735,72900.0
2005-06-07 09:30:00,11.35,11.39,11.35,11.39,89775.0,9.9647,9.9998,9.9647,9.9998,89775.0
2005-06-07 10:00:00,11.39,11.43,11.39,11.42,32400.0,9.9998,10.035,9.9998,10.0262,32400.0
2005-06-07 10:30:00,11.42,11.42,11.37,11.39,125550.0,10.0262,10.0262,9.9823,9.9998,125550.0
2005-06-07 11:00:00,11.39,11.44,11.39,11.43,49275.0,9.9998,10.0437,9.9998,10.035,49275.0
2005-06-07 11:30:00,11.43,11.44,11.42,11.44,70537.5,10.035,10.0437,10.0262,10.0437,70537.5
2005-06-07 12:00:00,11.44,11.48,11.43,11.45,58050.0,10.0437,10.0788,10.035,10.0525,58050.0
2005-06-07 12:30:00,11.45,11.48,11.44,11.48,17212.5,10.0525,10.0788,10.0437,10.0788,17212.5
2005-06-07 13:00:00,11.48,11.48,11.45,11.48,20250.0,10.0788,10.0788,10.0525,10.0788,20250.0
2005-06-07 13:30:00,11.48,11.48,11.44,11.45,92475.0,10.0788,10.0788,10.0437,10.0525,92475.0
2005-06-07 14:00:00,11.45,11.47,11.41,11.42,57037.5,10.0525,10.0701,10.0174,10.0262,57037.5
2005-06-07 14:30:00,11.43,11.45,11.42,11.44,33750.0,10.035,10.0525,10.0262,10.0437,33750.0
2005-06-07 15:00:00,11.44,11.45,11.43,11.44,93825.0,10.0437,10.0525,10.035,10.0437,93825.0
2005-06-07 15:30:00,11.43,11.45,11.42,11.44,113400.0,10.035,10.0525,10.0262,10.0437,113400.0
2005-06-08 09:30:00,11.44,11.47,11.41,11.46,37125.0,10.0437,10.0701,10.0174,10.0613,37125.0
2005-06-08 10:00:00,11.45,11.48,11.45,11.48,28687.5,10.0525,10.0788,10.0525,10.0788,28687.5
2005-06-08 10:30:00,11.46,11.46,11.45,11.46,31050.0,10.0613,10.0613,10.0525,10.0613,31050.0
2005-06-08 11:00:00,11.46,11.47,11.45,11.45,14512.5,10.0613,10.0701,10.0525,10.0525,14512.5
2005-06-08 11:30:00,11.45,11.46,11.45,11.46,47587.5,10.0525,10.0613,10.0525,10.0613,47587.5
2005-06-08 12:00:00,11.46,11.5,11.46,11.5,44212.5,10.0613,10.0964,10.0613,10.0964,44212.5
2005-06-08 12:30:00,11.5,11.51,11.5,11.5,20250.0,10.0964,10.1052,10.0964,10.0964,20250.0
2005-06-08 13:00:00,11.49,11.49,11.45,11.46,74587.5,10.0876,10.0876,10.0525,10.0613,74587.5
2005-06-08 13:30:00,11.46,11.47,11.45,11.47,171112.5,10.0613,10.0701,10.0525,10.0701,171112.5
2005-06-08 14:00:00,11.46,11.46,11.42,11.43,35437.5,10.0613,10.0613,10.0262,10.035,35437.5
2005-06-08 14:30:00,11.43,11.45,11.43,11.44,79650.0,10.035,10.0525,10.035,10.0437,79650.0
2005-06-08 15:00:00,11.44,11.44,11.43,11.44,40162.5,10.0437,10.0437,10.035,10.0437,40162.5
2005-06-08 15:30:00,11.44,11.45,11.43,11.45,77287.5,10.0437,10.0525,10.035,10.0525,77287.5
2005-06-09 09:30:00,11.45,11.45,11.39,11.4,55012.5,10.0525,10.0525,9.9998,10.0086,55012.5
2005-06-09 10:00:00,11.4,11.45,11.39,11.41,73575.0,10.0086,10.0525,9.9998,10.0174,73575.0
2005-06-09 10:30:00,11.41,11.44,11.38,11.4,52650.0,10.0174,10.0437,9.9911,10.0086,52650.0
2005-06-09 11:00:00,11.4,11.41,11.39,11.41,50625.0,10.0086,10.0174,9.9998,10.0174,50625.0
2005-06-09 11:30:00,11.41,11.45,11.41,11.43,27337.5,10.0174,10.0525,10.0174,10.035,27337.5
2005-06-09 12:00:00,11.43,11.46,11.42,11.46,13837.5,10.035,10.0613,10.0262,10.0613,13837.5
2005-06-09 12:30:00,11.46,11.48,11.45,11.45,11812.5,10.0613,10.0788,10.0525,10.0525,11812.5
2005-06-09 13:00:00,11.45,11.45,11.44,11.44,29362.5,10.0525,10.0525,10.0437,10.0437,29362.5
2005-06-09 13:30:00,11.44,11.47,11.44,11.47,13500.0,10.0437,10.0701,10.0437,10.0701,13500.0
2005-06-09 14:00:00,11.47,11.48,11.44,11.44,37800.0,10.0701,10.0788,10.0437,10.0437,37800.0
2005-06-09 14:30:00,11.44,11.48,11.44,11.48,43537.5,10.0437,10.0788,10.0437,10.0788,43537.5
2005-06-09 15:00:00,11.48,11.48,11.43,11.43,50962.5,10.0788,10.0788,10.035,10.035,50962.5
2005-06-09 15:30:00,11.44,11.48,11.44,11.47,86737.5,10.0437,10.0788,10.0437,10.0701,86737.5
2005-06-10 09:30:00,11.47,11.48,11.41,11.41,74250.0,10.0701,10.0788,10.0174,10.0174,74250.0
2005-06-10 10:00:00,11.43,11.44,11.42,11.43,14512.5,10.035,10.0437,10.0262,10.035,14512.5
2005-06-10 10:30:00,11.43,11.44,11.42,11.43,41512.5,10.035,10.0437,10.0262,10.035,41512.5
2005-06-10 11:00:00,11.43,11.45,11.42,11.45,15187.5,10.035,10.0525,10.0262,10.0525,15187.5
2005-06-10 11:30:00,11.44,11.45,11.42,11.45,29362.5,10.0437,10.0525,10.0262,10.0525,29362.5
2005-06-10 12:00:00,11.45,11.49,11.45,11.49,135337.5,10.0525,10.0876,10.0525,10.0876,135337.5
2005-06-10 12:30:00,11.48,11.5,11.47,11.49,23287.5,10.0788,10.0964,10.0701,10.0876,23287.5
2005-06-10 13:00:00,11.49,11.51,11.49,11.5,20587.5,10.0876,10.1052,10.0876,10.0964,20587.5
2005-06-10 13:30:00,11.49,11.5,11.48,11.49,33075.0,10.0876,10.0964,10.0788,10.0876,33075.0
2005-06-10 14:00:00,11.49,11.51,11.48,11.48,36450.0,10.0876,10.1052,10.0788,10.0788,36450.0
2005-06-10 14:30:00,11.48,11.48,11.47,11.47,32737.5,10.0788,10.0788,10.0701,10.0701,32737.5
2005-06-10 15:00:00,11.48,11.5,11.47,11.5,103950.0,10.0788,10.0964,10.0701,10.0964,103950.0
2005-06-10 15:30:00,11.5,11.51,11.5,11.51,92137.5,10.0964,10.1052,10.0964,10.1052,92137.5
2005-06-13 09:30:00,11.51,11.55,11.51,11.52,69862.5,10.1052,10.1403,10.1052,10.114,69862.5
2005-06-13 10:00:00,11.52,11.53,11.51,11.53,36787.5,10.114,10.1227,10.1052,10.1227,36787.5
2005-06-13 10:30:00,11.53,11.68,11.53,11.63,130612.5,10.1227,10.2544,10.1227,10.2105,130612.5
2005-06-13 11:00:00,11.64,11.67,11.64,11.65,46237.5,10.2193,10.2457,10.2193,10.2281,46237.5
2005-06-13 11:30:00,11.65,11.68,11.65,11.66,26325.0,10.2281,10.2544,10.2281,10.2369,26325.0
2005-06-13 12:00:00,11.66,11.69,11.66,11.68,98550.0,10.2369,10.2632,10.2369,10.2544,98550.0
2005-06-13 12:30:00,11.69,11.7,11.68,11.69,36450.0,10.2632,10.272,10.2544,10.2632,36450.0
2005-06-13 13:00:00,11.69,11.69,11.67,11.67,53662.5,10.2632,10.2632,10.2457,10.2457,53662.5
2005-06-13 13:30:00,11.67,11.67,11.65,11.65,26662.5,10.2457,10.2457,10.2281,10.2281,26662.5
2005-06-13 14:00:00,11.65,11.67,11.64,11.66,73237.5,10.2281,10.2457,10.2193,10.2369,73237.5
2005-06-13 14:30:00,11.66,11.7,11.63,11.7,90787.5,10.2369,10.272,10.2105,10.272,90787.5
2005-06-13 15:00:00,11.7,11.73,11.67,11.69,122512.5,10.272,10.2983,10.2457,10.2632,122512.5
2005-06-13 15:30:00,11.7,11.71,11.68,11.7,94162.5,10.272,10.2808,10.2544,10.272,94162.5
2005-06-14 09:30:00,11.71,11.81,11.7,11.78,172800.0,10.2962,10.3841,10.2874,10.3577,172800.0
2005-06-14 10:00:00,11.78,11.79,11.75,11.77,68512.5,10.3577,10.3665,10.3314,10.3489,68512.5
2005-06-14 10:30:00,11.77,11.81,11.77,11.79,106312.5,10.3489,10.3841,10.3489,10.3665,106312.5
2005-06-14 11:00:00,11.79,11.82,11.79,11.81,46237.5,10.3665,10.3929,10.3665,10.3841,46237.5
2005-06-14 11:30:00,11.81,11.85,11.81,11.85,95512.5,10.3841,10.4193,10.3841,10.4193,95512.5
2005-06-14 12:00:00,11.85,11.85,11.84,11.85,42525.0,10.4193,10.4193,10.4105,10.4193,42525.0
2005-06-14 12:30:00,11.85,11.85,11.81,11.81,68175.0,10.4193,10.4193,10.3841,10.3841,68175.0
2005-06-14 13:00:00,11.81,11.83,11.81,11.81,68512.5,10.3841,10.4017,10.3841,10.3841,68512.5
2005-06-14 13:30:00,11.81,11.84,11.81,11.83,65812.5,10.3841,10.4105,10.3841,10.4017,65812.5
2005-06-14 14:00:00,11.83,11.84,11.81,11.81,42862.5,10.4017,10.4105,10.3841,10.3841,42862.5
2005-06-14 14:30:00,11.81,11.82,11.8,11.81,76275.0,10.3841,10.3929,10.3753,10.3841,76275.0
2005-06-14 15:00:00,11.81,11.83,11.81,11.83,60412.5,10.3841,10.4017,10.3841,10.4017,60412.5
2005-06-14 15:30:00,11.83,11.85,11.83,11.85,144112.5,10.4017,10.4193,10.4017,10.4193,144112.5
2005-06-15 09:30:00,11.86,11.86,11.8,11.84,58050.0,10.4281,10.4281,10.3753,10.4105,58050.0
2005-06-15 10:00:00,11.83,11.83,11.82,11.82,31387.5,10.4017,10.4017,10.3929,10.3929,31387.5
2005-06-15 10:30:00,11.82,11.82,11.78,11.78,59400.0,10.3929,10.3929,10.3577,10.3577,59400.0
2005-06-15 11:00:00,11.78,11.79,11.69,11.74,86400.0,10.3577,10.3665,10.2786,10.3226,86400.0
2005-06-15 11:30:00,11.74,11.74,11.72,11.72,46912.5,10.3226,10.3226,10.305,10.305,46912.5
2005-06-15 12:00:00,11.72,11.75,11.72,11.75,144787.5,10.305,10.3314,10.305,10.3314,144787.5
2005-06-15 12:30:00,11.75,11.76,11.75,11.75,77625.0,10.3314,10.3401,10.3314,10.3314,77625.0
2005-06-15 13:00:00,11.75,11.77,11.75,11.76,42187.5,10.3314,10.3489,10.3314,10.3401,42187.5
2005-06-15 13:30:00,11.76,11.78,11.76,11.78,69862.5,10.3401,10.3577,10.3401,10.3577,69862.5
2005-06-15 14:00:00,11.78,11.8,11.76,11.78,84037.5,10.3577,10.3753,10.3401,10.3577,84037.5
2005-06-15 14:30:00,11.78,11.85,11.78,11.82,55012.5,10.3577,10.4193,10.3577,10.3929,55012.5
2005-06-15 15:00:00,11.82,11.83,11.8,11.83,67500.0,10.3929,10.4017,10.3753,10.4017,67500.0
2005-06-15 15:30:00,11.83,11.85,11.81,11.85,87075.0,10.4017,10.4193,10.3841,10.4193,87075.0
2005-06-16 09:30:00,11.85,11.87,11.82,11.85,111037.5,10.4193,10.4369,10.3929,10.4193,111037.5
2005-06-16 10:00:00,11.85,11.9,11.85,11.87,48937.5,10.4193,10.4632,10.4193,10.4369,48937.5
2005-06-16 10:30:00,11.87,11.9,11.87,11.9,33750.0,10.4369,10.4632,10.4369,10.4632,33750.0
2005-06-16 11:00:00,11.89,11.9,11.88,11.88,26662.5,10.4545,10.4632,10.4457,10.4457,26662.5
2005-06-16 11:30:00,11.88,11.91,11.88,11.91,41512.5,10.4457,10.472,10.4457,10.472,41512.5
2005-06-16 12:00:00,11.9,11.9,11.86,11.87,48600.0,10.4632,10.4632,10.4281,10.4369,48600.0
2005-06-16 12:30:00,11.88,11.91,11.88,11.91,32062.5,10.4457,10.472,10.4457,10.472,32062.5
2005-06-16 13:00:00,11.91,11.91,11.9,11.91,24975.0,10.472,10.472,10.4632,10.472,24975.0
2005-06-16 13:30:00,11.9,11.92,11.9,11.91,41175.0,10.4632,10.4808,10.4632,10.472,41175.0
2005-06-16 14:00:00,11.91,11.93,11.89,11.92,57712.5,10.472,10.4896,10.4545,10.4808,57712.5
2005-06-16 14:30:00,11.92,11.93,11.9,11.93,51975.0,10.4808,10.4896,10.4632,10.4896,51975.0
2005-06-16 15:00:00,11.93,11.94,11.91,11.93,77287.5,10.4896,10.4984,10.472,10.4896,77287.5
2005-06-16 15:30:00,11.93,11.94,11.91,11.93,74925.0,10.4896,10.4984,10.472,10.4896,74925.0
2005-06-17 09:30:00,12.0,12.09,12.0,12.06,340200.0,10.5512,10.6303,10.5512,10.6039,340200.0
2005-06-17 10:00:00,12.06,12.09,12.03,12.07,195075.0,10.6039,10.6303,10.5776,10.6127,195075.0
2005-06-17 10:30:00,12.07,12.11,12.07,12.08,156600.0,10.6127,10.6479,10.6127,10.6215,156600.0
2005-06-17 11:00:00,12.08,12.09,12.03,12.04,68175.0,10.6215,10.6303,10.5776,10.5863,68175.0
2005-06-17 11:30:00,12.04,12.08,12.03,12.05,89775.0,10.5863,10.6215,10.5776,10.5951,89775.0
2005-06-17 12:00:00,12.06,12.09,12.06,12.09,47925.0,10.6039,10.6303,10.6039,10.6303,47925.0
2005-06-17 12:30:00,12.09,12.12,12.08,12.11,49612.5,10.6303,10.6567,10.6215,10.6479,49612.5
2005-06-17 13:00:00,12.11,12.12,12.11,12.12,65475.0,10.6479,10.6567,10.6479,10.6567,65475.0
2005-06-17 13:30:00,12.12,12.15,12.12,12.15,60412.5,10.6567,10.6831,10.6567,10.6831,60412.5
2005-06-17 14:00:00,12.15,12.15,12.13,12.15,79650.0,10.6831,10.6831,10.6655,10.6831,79650.0
2005-06-17 14:30:00,12.15,12.21,12.15,12.16,109012.5,10.6831,10.7358,10.6831,10.6919,109012.5
2005-06-17 15:00:00,12.17,12.18,12.16,12.16,56700.0,10.7006,10.7094,10.6919,10.6919,56700.0
2005-06-17 15:30:00,12.15,12.18,12.14,12.16,144450.0,10.6831,10.7094,10.6743,10.6919,144450.0
2005-06-20 09:30:00,12.16,12.16,12.11,12.11,54675.0,10.6919,10.6919,10.6479,10.6479,54675.0
2005-06-20 10:00:00,12.11,12.13,12.09,12.1,134662.5,10.6479,10.6655,10.6303,10.6391,134662.5
2005-06-20 10:30:00,12.09,12.11,12.07,12.08,50625.0,10.6303,10.6479,10.6127,10.6215,50625.0
2005-06-20 11:00:00,12.08,12.09,12.04,12.04,28350.0,10.6215,10.6303,10.5863,10.5863,28350.0
2005-06-20 11:30:00,12.04,12.05,12.04,12.05,13500.0,10.5863,10.5951,10.5863,10.5951,13500.0
2005-06-20 12:00:00,12.06,12.07,12.05,12.06,18225.0,10.6039,10.6127,10.5951,10.6039,18225.0
2005-06-20 12:30:00,12.06,12.13,12.06,12.12,45562.5,10.6039,10.6655,10.6039,10.6567,45562.5
2005-06-20 13:00:00,12.12,12.13,12.12,12.13,20925.0,10.6567,10.6655,10.6567,10.6655,20925.0
2005-06-20 13:30:00,12.13,12.13,12.12,12.12,44550.0,10.6655,10.6655,10.6567,10.6567,44550.0
2005-06-20 14:00:00,12.15,12.15,12.12,12.13,35437.5,10.6831,10.6831,10.6567,10.6655,35437.5
2005-06-20 14:30:00,12.13,12.15,12.13,12.13,28012.5,10.6655,10.6831,10.6655,10.6655,28012.5
2005-06-20 15:00:00,12.12,12.13,12.08,12.08,55350.0,10.6567,10.6655,10.6215,10.6215,55350.0
2005-06-20 15:30:00,12.08,12.09,12.06,12.07,76950.0,10.6215,10.6303,10.6039,10.6127,76950.0
2005-06-21 09:30:00,12.07,12.12,12.07,12.09,113062.5,10.6127,10.6567,10.6127,10.6303,113062.5
2005-06-21 10:00:00,12.07,12.09,12.04,12.09,54000.0,10.6127,10.6303,10.5863,10.6303,54000.0
2005-06-21 10:30:00,12.09,12.12,12.08,12.08,137362.5,10.6303,10.6567,10.6215,10.6215,137362.5
2005-06-21 11:00:00,12.08,12.11,12.08,12.09,30037.5,10.6215,10.6479,10.6215,10.6303,30037.5
2005-06-21 11:30:00,12.09,12.12,12.07,12.1,21600.0,10.6303,10.6567,10.6127,10.6391,21600.0
2005-06-21 12:00:00,12.1,12.14,12.1,12.14,22950.0,10.6391,10.6743,10.6391,10.6743,22950.0
2005-06-21 12:30:00,12.14,12.17,12.13,12.16,29025.0,10.6743,10.7006,10.6655,10.6919,29025.0
2005-06-21 13:00:00,12.16,12.16,12.13,12.14,28350.0,10.6919,10.6919,10.6655,10.6743,28350.0
2005-06-21 13:30:00,12.14,12.17,12.13,12.17,29362.5,10.6743,10.7006,10.6655,10.7006,29362.5
2005-06-21 14:00:00,12.15,12.19,12.15,12.19,29362.5,10.6831,10.7182,10.6831,10.7182,29362.5
2005-06-21 14:30:00,12.19,12.21,12.19,12.19,40162.5,10.7182,10.7358,10.7182,10.7182,40162.5
2005-06-21 15:00:00,12.19,12.2,12.18,12.19,78975.0,10.7182,10.727,10.7094,10.7182,78975.0
2005-06-21 15:30:00,12.2,12.2,12.17,12.19,129600.0,10.727,10.727,10.7006,10.7182,129600.0
2005-06-22 09:30:00,12.28,12.3,12.26,12.26,201825.0,10.7974,10.815,10.7798,10.7798,201825.0
2005-06-22 10:00:00,12.25,12.25,12.23,12.24,95850.0,10.771,10.771,10.7534,10.7622,95850.0
2005-06-22 10:30:00,12.24,12.24,12.18,12.19,119475.0,10.7622,10.7622,10.7094,10.7182,119475.0
2005-06-22 11:00:00,12.18,12.18,12.14,12.18,73237.5,10.7094,10.7094,10.6743,10.7094,73237.5
2005-06-22 11:30:00,12.18,12.19,12.16,12.18,77625.0,10.7094,10.7182,10.6919,10.7094,77625.0
2005-06-22 12:00:00,12.18,12.2,12.18,12.2,27337.5,10.7094,10.727,10.7094,10.727,27337.5
2005-06-22 12:30:00,12.2,12.24,12.2,12.24,97200.0,10.727,10.7622,10.727,10.7622,97200.0
2005-06-22 13:00:00,12.24,12.26,12.24,12.25,43200.0,10.7622,10.7798,10.7622,10.771,43200.0
2005-06-22 13:30:00,12.25,12.25,12.24,12.24,86062.5,10.771,10.771,10.7622,10.7622,86062.5
2005-06-22 14:00:00,12.24,12.24,12.23,12.24,62775.0,10.7622,10.7622,10.7534,10.7622,62775.0
2005-06-22 14:30:00,12.24,12.25,12.23,12.23,39825.0,10.7622,10.771,10.7534,10.7534,39825.0
2005-06-22 15:00:00,12.24,12.25,12.24,12.24,40837.5,10.7622,10.771,10.7622,10.7622,40837.5
2005-06-22 15:30:00,12.24,12.25,12.23,12.24,161662.5,10.7622,10.771,10.7534,10.7622,161662.5
2005-06-23 09:30:00,12.24,12.25,12.19,12.19,195075.0,10.7622,10.771,10.7182,10.7182,195075.0
2005-06-23 10:00:00,12.17,12.17,12.11,12.14,129262.5,10.7006,10.7006,10.6479,10.6743,129262.5
2005-06-23 10:30:00,12.14,12.15,12.12,12.14,160312.5,10.6743,10.6831,10.6567,10.6743,160312.5
2005-06-23 11:00:00,12.14,12.16,12.14,12.16,46575.0,10.6743,10.6919,10.6743,10.6919,46575.0
2005-06-23 11:30:00,12.16,12.17,12.15,12.16,81000.0,10.6919,10.7006,10.6831,10.6919,81000.0
2005-06-23 12:00:00,12.16,12.16,12.15,12.16,73237.5,10.6919,10.6919,10.6831,10.6919,73237.5
2005-06-23 12:30:00,12.15,12.17,12.15,12.17,16200.0,10.6831,10.7006,10.6831,10.7006,16200.0
2005-06-23 13:00:00,12.15,12.16,12.15,12.16,21600.0,10.6831,10.6919,10.6831,10.6919,21600.0
2005-06-23 13:30:00,12.16,12.17,12.14,12.14,207900.0,10.6919,10.7006,10.6743,10.6743,207900.0
2005-06-23 14:00:00,12.14,12.14,12.09,12.12,49612.5,10.6743,10.6743,10.6303,10.6567,49612.5
2005-06-23 14:30:00,12.12,12.15,12.12,12.15,150862.5,10.6567,10.6831,10.6567,10.6831,150862.5
2005-06-23 15:00:00,12.14,12.17,12.12,12.15,132975.0,10.6743,10.7006,10.6567,10.6831,132975.0
2005-06-23 15:30:00,12.15,12.17,12.12,12.17,153562.5,10.6831,10.7006,10.6567,10.7006,153562.5
2005-06-24 09:30:00,12.01,12.16,11.95,11.95,193050.0,10.56,10.6919,10.5072,10.5072,193050.0
2005-06-24 10:00:00,11.95,11.96,11.91,11.95,73912.5,10.5072,10.516,10.472,10.5072,73912.5
2005-06-24 10:30:00,11.95,11.99,11.95,11.95,92137.5,10.5072,10.5424,10.5072,10.5072,92137.5
2005-06-24 11:00:00,11.95,11.98,11.95,11.96,153225.0,10.5072,10.5336,10.5072,10.516,153225.0
2005-06-24 11:30:00,11.96,11.97,11.93,11.93,97200.0,10.516,10.5248,10.4896,10.4896,97200.0
2005-06-24 12:00:00,11.92,11.92,11.9,11.9,116437.5,10.4808,10.4808,10.4632,10.4632,116437.5
2005-06-24 12:30:00,11.9,11.9,11.89,11.9,103950.0,10.4632,10.4632,10.4545,10.4632,103950.0
2005-06-24 13:00:00,11.89,11.89,11.81,11.81,47587.5,10.4545,10.4545,10.3841,10.3841,47587.5
2005-06-24 13:30:00,11.8,11.8,11.69,11.69,70875.0,10.3753,10.3753,10.2786,10.2786,70875.0
2005-06-24 14:00:00,11.7,11.72,11.68,11.69,49950.0,10.2874,10.305,10.2698,10.2786,49950.0
2005-06-24 14:30:00,11.68,11.77,11.68,11.75,103950.0,10.2698,10.3489,10.2698,10.3314,103950.0
2005-06-24 15:00:00,11.75,11.85,11.75,11.85,127912.5,10.3314,10.4193,10.3314,10.4193,127912.5
2005-06-24 15:30:00,11.85,11.87,11.83,11.87,133650.0,10.4193,10.4369,10.4017,10.4369,133650.0
2005-06-27 09:30:00,11.87,11.89,11.84,11.85,45900.0,10.4369,10.4545,10.4105,10.4193,45900.0
2005-06-27 10:00:00,11.85,11.86,11.82,11.82,44212.5,10.4193,10.4281,10.3929,10.3929,44212.5
2005-06-27 10:30:00,11.83,11.87,11.8,11.85,109350.0,10.4017,10.4369,10.3753,10.4193,109350.0
2005-06-27 11:00:00,11.85,11.9,11.85,11.9,41850.0,10.4193,10.4632,10.4193,10.4632,41850.0
2005-06-27 11:30:00,11.9,11.91,11.88,11.88,21600.0,10.4632,10.472,10.4457,10.4457,21600.0
2005-06-27 12:00:00,11.88,11.9,11.84,11.88,96187.5,10.4457,10.4632,10.4105,10.4457,96187.5
2005-06-27 12:30:00,11.87,11.87,11.84,11.86,20587.5,10.4369,10.4369,10.4105,10.4281,20587.5
2005-06-27 13:00:00,11.85,11.88,11.84,11.85,29025.0,10.4193,10.4457,10.4105,10.4193,29025.0
2005-06-27 13:30:00,11.85,11.87,11.84,11.85,43200.0,10.4193,10.4369,10.4105,10.4193,43200.0
2005-06-27 14:00:00,11.84,11.88,11.83,11.86,85387.5,10.4105,10.4457,10.4017,10.4281,85387.5
2005-06-27 14:30:00,11.86,11.92,11.86,11.88,79987.5,10.4281,10.4808,10.4281,10.4457,79987.5
2005-06-27 15:00:00,11.88,11.88,11.87,11.87,34425.0,10.4457,10.4457,10.4369,10.4369,34425.0
2005-06-27 15:30:00,11.87,11.9,11.86,11.88,78300.0,10.4369,10.4632,10.4281,10.4457,78300.0
2005-06-28 09:30:00,12.03,12.04,11.97,11.98,77625.0,10.5776,10.5863,10.5248,10.5336,77625.0
2005-06-28 10:00:00,12.02,12.08,12.01,12.08,131962.5,10.5688,10.6215,10.56,10.6215,131962.5
2005-06-28 10:30:00,12.09,12.11,12.02,12.02,106312.5,10.6303,10.6479,10.5688,10.5688,106312.5
2005-06-28 11:00:00,12.02,12.04,12.01,12.03,83362.5,10.5688,10.5863,10.56,10.5776,83362.5
2005-06-28 11:30:00,12.03,12.04,12.01,12.03,46912.5,10.5776,10.5863,10.56,10.5776,46912.5
2005-06-28 12:00:00,12.03,12.09,12.03,12.06,20925.0,10.5776,10.6303,10.5776,10.6039,20925.0
2005-06-28 12:30:00,12.06,12.06,12.06,12.06,8775.0,10.6039,10.6039,10.6039,10.6039,8775.0
2005-06-28 13:00:00,12.06,12.08,12.06,12.07,21262.5,10.6039,10.6215,10.6039,10.6127,21262.5
2005-06-28 13:30:00,12.07,12.07,12.03,12.04,36112.5,10.6127,10.6127,10.5776,10.5863,36112.5
2005-06-28 14:00:00,12.03,12.04,12.02,12.02,20250.0,10.5776,10.5863,10.5688,10.5688,20250.0
2005-06-28 14:30:00,12.02,12.06,12.02,12.04,38475.0,10.5688,10.6039,10.5688,10.5863,38475.0
2005-06-28 15:00:00,12.04,12.05,12.04,12.05,39150.0,10.5863,10.5951,10.5863,10.5951,39150.0
2005-06-28 15:30:00,12.05,12.12,12.05,12.12,77287.5,10.5951,10.6567,10.5951,10.6567,77287.5
2005-06-29 09:30:00,12.12,12.13,12.03,12.03,146475.0,10.6567,10.6655,10.5776,10.5776,146475.0
2005-06-29 10:00:00,12.03,12.04,12.0,12.03,54337.5,10.5776,10.5863,10.5512,10.5776,54337.5
2005-06-29 10:30:00,12.05,12.07,12.04,12.05,115087.5,10.5951,10.6127,10.5863,10.5951,115087.5
2005-06-29 11:00:00,12.04,12.07,12.04,12.06,83025.0,10.5863,10.6127,10.5863,10.6039,83025.0
2005-06-29 11:30:00,12.07,12.09,12.06,12.09,24975.0,10.6127,10.6303,10.6039,10.6303,24975.0
2005-06-29 12:00:00,12.07,12.08,12.04,12.04,35437.5,10.6127,10.6215,10.5863,10.5863,35437.5
2005-06-29 12:30:00,12.04,12.07,12.01,12.06,58387.5,10.5863,10.6127,10.56,10.6039,58387.5
2005-06-29 13:00:00,12.06,12.07,12.05,12.07,24975.0,10.6039,10.6127,10.5951,10.6127,24975.0
2005-06-29 13:30:00,12.07,12.07,12.05,12.06,55012.5,10.6127,10.6127,10.5951,10.6039,55012.5
2005-06-29 14:00:00,12.06,12.08,12.03,12.05,63112.5,10.6039,10.6215,10.5776,10.5951,63112.5
2005-06-29 14:30:00,12.05,12.09,12.02,12.02,82350.0,10.5951,10.6303,10.5688,10.5688,82350.0
2005-06-29 15:00:00,12.02,12.07,12.01,12.06,145462.5,10.5688,10.6127,10.56,10.6039,145462.5
2005-06-29 15:30:00,12.06,12.1,12.04,12.09,240975.0,10.6039,10.6391,10.5863,10.6303,240975.0
2005-06-30 09:30:00,12.4,12.52,12.39,12.48,382050.0,10.9029,11.0084,10.8941,10.9732,382050.0
2005-06-30 10:00:00,12.48,12.48,12.46,12.47,172125.0,10.9732,10.9732,10.9556,10.9644,172125.0
2005-06-30 10:30:00,12.47,12.47,12.42,12.46,220050.0,10.9644,10.9644,10.9205,10.9556,220050.0
2005-06-30 11:00:00,12.46,12.46,12.43,12.44,72225.0,10.9556,10.9556,10.9293,10.938,72225.0
2005-06-30 11:30:00,12.44,12.46,12.4,12.41,60075.0,10.938,10.9556,10.9029,10.9117,60075.0
2005-06-30 12:00:00,12.41,12.47,12.39,12.47,113400.0,10.9117,10.9644,10.8941,10.9644,113400.0
2005-06-30 12:30:00,12.47,12.48,12.47,12.47,41512.5,10.9644,10.9732,10.9644,10.9644,41512.5
2005-06-30 13:00:00,12.47,12.48,12.45,12.46,57037.5,10.9644,10.9732,10.9468,10.9556,57037.5
2005-06-30 13:30:00,12.46,12.51,12.44,12.51,56362.5,10.9556,10.9996,10.938,10.9996,56362.5
2005-06-30 14:00:00,12.52,12.55,12.49,12.5,110362.5,11.0084,11.0348,10.982,10.9908,110362.5
2005-06-30 14:30:00,12.5,12.52,12.41,12.46,146812.5,10.9908,11.0084,10.9117,10.9556,146812.5
2005-06-30 15:00:00,12.46,12.53,12.45,12.47,203850.0,10.9556,11.0172,10.9468,10.9644,203850.0
2005-06-30 15:30:00,12.47,12.48,12.41,12.42,217350.0,10.9644,10.9732,10.9117,10.9205,217350.0
2005-07-01 09:30:00,12.4,12.53,12.36,12.53,175837.5,10.9029,11.0172,10.8677,11.0172,175837.5
2005-07-01 10:00:00,12.53,12.56,12.53,12.55,60412.5,11.0172,11.0436,11.0172,11.0348,60412.5
2005-07-01 10:30:00,12.55,12.57,12.55,12.55,46575.0,11.0348,11.0524,11.0348,11.0348,46575.0
2005-07-01 11:00:00,12.54,12.54,12.49,12.5,90450.0,11.026,11.026,10.982,10.9908,90450.0
2005-07-01 11:30:00,12.5,12.5,12.44,12.46,52987.5,10.9908,10.9908,10.938,10.9556,52987.5
2005-07-01 12:00:00,12.46,12.53,12.46,12.53,48937.5,10.9556,11.0172,10.9556,11.0172,48937.5
2005-07-01 12:30:00,12.53,12.56,12.53,12.56,102937.5,11.0172,11.0436,11.0172,11.0436,102937.5
2005-07-01 13:00:00,12.56,12.57,12.53,12.54,75262.5,11.0436,11.0524,11.0172,11.026,75262.5
2005-07-01 13:30:00,12.54,12.62,12.54,12.62,55012.5,11.026,11.0963,11.026,11.0963,55012.5
2005-07-01 14:00:00,12.62,12.63,12.62,12.63,44887.5,11.0963,11.1051,11.0963,11.1051,44887.5
2005-07-01 14:30:00,12.63,12.63,12.59,12.6,125887.5,11.1051,11.1051,11.0699,11.0787,125887.5
2005-07-01 15:00:00,12.59,12.59,12.54,12.55,32400.0,11.0699,11.0699,11.026,11.0348,32400.0
2005-07-01 15:30:00,12.55,12.56,12.53,12.54,115087.5,11.0348,11.0436,11.0172,11.026,115087.5
2005-07-05 09:30:00,12.55,12.55,12.47,12.48,43537.5,11.0348,11.0348,10.9644,10.9732,43537.5
2005-07-05 10:00:00,12.49,12.52,12.48,12.52,78637.5,10.982,11.0084,10.9732,11.0084,78637.5
2005-07-05 10:30:00,12.52,12.54,12.5,12.51,75262.5,11.0084,11.026,10.9908,10.9996,75262.5
2005-07-05 11:00:00,12.51,12.52,12.47,12.48,91462.5,10.9996,11.0084,10.9644,10.9732,91462.5
2005-07-05 11:30:00,12.48,12.5,12.47,12.47,15525.0,10.9732,10.9908,10.9644,10.9644,15525.0
2005-07-05 12:00:00,12.47,12.51,12.47,12.51,22950.0,10.9644,10.9996,10.9644,10.9996,22950.0
2005-07-05 12:30:00,12.53,12.55,12.51,12.55,65137.5,11.0172,11.0348,10.9996,11.0348,65137.5
2005-07-05 13:00:00,12.54,12.55,12.54,12.54,25312.5,11.026,11.0348,11.026,11.026,25312.5
2005-07-05 13:30:00,12.54,12.54,12.5,12.51,88762.5,11.026,11.026,10.9908,10.9996,88762.5
2005-07-05 14:00:00,12.52,12.53,12.5,12.51,19237.5,11.0084,11.0172,10.9908,10.9996,19237.5
2005-07-05 14:30:00,12.52,12.52,12.5,12.51,31387.5,11.0084,11.0084,10.9908,10.9996,31387.5
2005-07-05 15:00:00,12.51,12.52,12.49,12.52,33750.0,10.9996,11.0084,10.982,11.0084,33750.0
2005-07-05 15:30:00,12.52,12.59,12.52,12.56,158287.5,11.0084,11.0699,11.0084,11.0436,158287.5
2005-07-06 09:30:00,12.56,12.58,12.53,12.57,20250.0,11.0436,11.0611,11.0172,11.0524,20250.0
2005-07-06 10:00:00,12.57,12.58,12.52,12.52,37800.0,11.0524,11.0611,11.0084,11.0084,37800.0
2005-07-06 10:30:00,12.52,12.55,12.51,12.54,33750.0,11.0084,11.0348,10.9996,11.026,33750.0
2005-07-06 11:00:00,12.54,12.55,12.54,12.54,10125.0,11.026,11.0348,11.026,11.026,10125.0
2005-07-06 11:30:00,12.54,12.55,12.54,12.55,4387.5,11.026,11.0348,11.026,11.0348,4387.5
2005-07-06 12:00:00,12.55,12.56,12.54,12.54,11812.5,11.0348,11.0436,11.026,11.026,11812.5
2005-07-06 12:30:00,12.54,12.58,12.54,12.54,21937.5,11.026,11.0611,11.026,11.026,21937.5
2005-07-06 13:00:00,12.55,12.56,12.54,12.56,9450.0,11.0348,11.0436,11.026,11.0436,9450.0
2005-07-06 13:30:00,12.57,12.59,12.55,12.56,69862.5,11.0524,11.0699,11.0348,11.0436,69862.5
2005-07-06 14:00:00,12.56,12.56,12.54,12.54,21937.5,11.0436,11.0436,11.026,11.026,21937.5
2005-07-06 14:30:00,12.55,12.55,12.48,12.48,76612.5,11.0348,11.0348,10.9732,10.9732,76612.5
2005-07-06 15:00:00,12.49,12.53,12.46,12.46,46237.5,10.982,11.0172,10.9556,10.9556,46237.5
2005-07-06 15:30:00,12.46,12.46,12.39,12.4,151537.5,10.9556,10.9556,10.8941,10.9029,151537.5
2005-07-07 09:30:00,12.33,12.33,12.23,12.23,86400.0,10.8413,10.8413,10.7534,10.7534,86400.0
2005-07-07 10:00:00,12.22,12.27,12.21,12.23,32737.5,10.7446,10.7886,10.7358,10.7534,32737.5
2005-07-07 10:30:00,12.24,12.28,12.23,12.25,48937.5,10.7622,10.7974,10.7534,10.771,48937.5
2005-07-07 11:00:00,12.24,12.25,12.21,12.22,35775.0,10.7622,10.771,10.7358,10.7446,35775.0
2005-07-07 11:30:00,12.22,12.22,12.18,12.2,30037.5,10.7446,10.7446,10.7094,10.727,30037.5
2005-07-07 12:00:00,12.22,12.29,12.2,12.29,40500.0,10.7446,10.8062,10.727,10.8062,40500.0
2005-07-07 12:30:00,12.29,12.32,12.29,12.3,30037.5,10.8062,10.8325,10.8062,10.815,30037.5
2005-07-07 13:00:00,12.3,12.32,12.3,12.31,22612.5,10.815,10.8325,10.815,10.8237,22612.5
2005-07-07 13:30:00,12.31,12.38,12.31,12.37,28012.5,10.8237,10.8853,10.8237,10.8765,28012.5
2005-07-07 14:00:00,12.37,12.38,12.35,12.35,19575.0,10.8765,10.8853,10.8589,10.8589,19575.0
2005-07-07 14:30:00,12.35,12.35,12.3,12.3,45562.5,10.8589,10.8589,10.815,10.815,45562.5
2005-07-07 15:00:00,12.3,12.34,12.3,12.31,85050.0,10.815,10.8501,10.815,10.8237,85050.0
2005-07-07 15:30:00,12.31,12.37,12.31,12.35,95175.0,10.8237,10.8765,10.8237,10.8589,95175.0
2005-07-08 09:30:00,12.28,12.37,12.24,12.34,77625.0,10.7974,10.8765,10.7622,10.8501,77625.0
2005-07-08 10:00:00,12.34,12.36,12.31,12.36,39825.0,10.8501,10.8677,10.8237,10.8677,39825.0
2005-07-08 10:30:00,12.36,12.39,12.36,12.36,45900.0,10.8677,10.8941,10.8677,10.8677,45900.0
2005-07-08 11:00:00,12.36,12.36,12.33,12.33,89437.5,10.8677,10.8677,10.8413,10.8413,89437.5
2005-07-08 11:30:00,12.33,12.35,12.33,12.35,36787.5,10.8413,10.8589,10.8413,10.8589,36787.5
2005-07-08 12:00:00,12.35,12.4,12.35,12.4,143437.5,10.8589,10.9029,10.8589,10.9029,143437.5
2005-07-08 12:30:00,12.4,12.41,12.4,12.41,77287.5,10.9029,10.9117,10.9029,10.9117,77287.5
2005-07-08 13:00:00,12.41,12.43,12.41,12.43,72900.0,10.9117,10.9293,10.9117,10.9293,72900.0
2005-07-08 13:30:00,12.43,12.5,12.43,12.5,71887.5,10.9293,10.9908,10.9293,10.9908,71887.5
2005-07-08 14:00:00,12.5,12.51,12.49,12.49,46575.0,10.9908,10.9996,10.982,10.982,46575.0
2005-07-08 14:30:00,12.49,12.51,12.49,12.49,44550.0,10.982,10.9996,10.982,10.982,44550.0
2005-07-08 15:00:00,12.49,12.5,12.48,12.49,41512.5,10.982,10.9908,10.9732,10.982,41512.5
2005-07-08 15:30:00,12.49,12.49,12.42,12.45,166387.5,10.982,10.982,10.9205,10.9468,166387.5
2005-07-11 09:30:00,12.45,12.47,12.4,12.46,44550.0,10.9468,10.9644,10.9029,10.9556,44550.0
2005-07-11 10:00:00,12.46,12.47,12.43,12.44,65475.0,10.9556,10.9644,10.9293,10.938,65475.0
2005-07-11 10:30:00,12.44,12.51,12.44,12.51,61425.0,10.938,10.9996,10.938,10.9996,61425.0
2005-07-11 11:00:00,12.52,12.56,12.52,12.54,36112.5,11.0084,11.0436,11.0084,11.026,36112.5
2005-07-11 11:30:00,12.54,12.57,12.54,12.57,44212.5,11.026,11.0524,11.026,11.0524,44212.5
2005-07-11 12:00:00,12.57,12.57,12.56,12.56,25987.5,11.0524,11.0524,11.0436,11.0436,25987.5
2005-07-11 12:30:00,12.56,12.57,12.54,12.54,29362.5,11.0436,11.0524,11.026,11.026,29362.5
2005-07-11 13:00:00,12.54,12.54,12.52,12.52,20250.0,11.026,11.026,11.0084,11.0084,20250.0
2005-07-11 13:30:00,12.52,12.55,12.46,12.47,69187.5,11.0084,11.0348,10.9556,10.9644,69187.5
2005-07-11 14:00:00,12.47,12.5,12.46,12.49,46575.0,10.9644,10.9908,10.9556,10.982,46575.0
2005-07-11 14:30:00,12.5,12.54,12.5,12.5,26325.0,10.9908,11.026,10.9908,10.9908,26325.0
2005-07-11 15:00:00,12.5,12.51,12.47,12.47,45900.0,10.9908,10.9996,10.9644,10.9644,45900.0
2005-07-11 15:30:00,12.47,12.55,12.47,12.53,77625.0,10.9644,11.0348,10.9644,11.0172,77625.0
2005-07-12 09:30:00,12.55,12.55,12.42,12.43,51975.0,11.0348,11.0348,10.9205,10.9293,51975.0
2005-07-12 10:00:00,12.43,12.44,12.34,12.35,73912.5,10.9293,10.938,10.8501,10.8589,73912.5
2005-07-12 10:30:00,12.35,12.36,12.34,12.36,57037.5,10.8589,10.8677,10.8501,10.8677,57037.5
2005-07-12 11:00:00,12.36,12.37,12.29,12.29,60750.0,10.8677,10.8765,10.8062,10.8062,60750.0
2005-07-12 11:30:00,12.29,12.31,12.27,12.3,58725.0,10.8062,10.8237,10.7886,10.815,58725.0
2005-07-12 12:00:00,12.31,12.36,12.3,12.35,49612.5,10.8237,10.8677,10.815,10.8589,49612.5
2005-07-12 12:30:00,12.35,12.42,12.35,12.42,43537.5,10.8589,10.9205,10.8589,10.9205,43537.5
2005-07-12 13:00:00,12.42,12.44,12.42,12.44,40837.5,10.9205,10.938,10.9205,10.938,40837.5
2005-07-12 13:30:00,12.44,12.44,12.41,12.41,53325.0,10.938,10.938,10.9117,10.9117,53325.0
2005-07-12 14:00:00,12.42,12.43,12.41,12.43,37125.0,10.9205,10.9293,10.9117,10.9293,37125.0
2005-07-12 14:30:00,12.43,12.43,12.39,12.39,43537.5,10.9293,10.9293,10.8941,10.8941,43537.5
2005-07-12 15:00:00,12.39,12.41,12.39,12.39,104625.0,10.8941,10.9117,10.8941,10.8941,104625.0
2005-07-12 15:30:00,12.39,12.4,12.36,12.38,114750.0,10.8941,10.9029,10.8677,10.8853,114750.0
2005-07-13 09:30:00,12.33,12.34,12.25,12.25,75937.5,10.8413,10.8501,10.771,10.771,75937.5
2005-07-13 10:00:00,12.24,12.24,12.17,12.17,102600.0,10.7622,10.7622,10.7006,10.7006,102600.0
2005-07-13 10:30:00,12.17,12.2,12.13,12.14,134662.5,10.7006,10.727,10.6655,10.6743,134662.5
2005-07-13 11:00:00,12.14,12.22,12.14,12.21,214312.5,10.6743,10.7446,10.6743,10.7358,214312.5
2005-07-13 11:30:00,12.21,12.24,12.2,12.23,127912.5,10.7358,10.7622,10.727,10.7534,127912.5
2005-07-13 12:00:00,12.23,12.25,12.22,12.25,172125.0,10.7534,10.771,10.7446,10.771,172125.0
2005-07-13 12:30:00,12.25,12.25,12.23,12.24,109012.5,10.771,10.771,10.7534,10.7622,109012.5
2005-07-13 13:00:00,12.24,12.26,12.23,12.24,100575.0,10.7622,10.7798,10.7534,10.7622,100575.0
2005-07-13 13:30:00,12.24,12.28,12.21,12.21,160312.5,10.7622,10.7974,10.7358,10.7358,160312.5
2005-07-13 14:00:00,12.21,12.24,12.21,12.23,147150.0,10.7358,10.7622,10.7358,10.7534,147150.0
2005-07-13 14:30:00,12.23,12.26,12.23,12.25,108337.5,10.7534,10.7798,10.7534,10.771,108337.5
2005-07-13 15:00:00,12.25,12.29,12.24,12.28,91125.0,10.771,10.8062,10.7622,10.7974,91125.0
2005-07-13 15:30:00,12.29,12.31,12.29,12.3,121162.5,10.8062,10.8237,10.8062,10.815,121162.5
2005-07-14 09:30:00,12.28,12.3,12.19,12.19,196762.5,10.7974,10.815,10.7182,10.7182,196762.5
2005-07-14 10:00:00,12.18,12.21,12.16,12.16,112387.5,10.7094,10.7358,10.6919,10.6919,112387.5
2005-07-14 10:30:00,12.16,12.2,12.14,12.14,190012.5,10.6919,10.727,10.6743,10.6743,190012.5
2005-07-14 11:00:00,12.15,12.21,12.14,12.17,144112.5,10.6831,10.7358,10.6743,10.7006,144112.5
2005-07-14 11:30:00,12.17,12.18,12.15,12.17,207562.5,10.7006,10.7094,10.6831,10.7006,207562.5
2005-07-14 12:00:00,12.17,12.22,12.17,12.19,111037.5,10.7006,10.7446,10.7006,10.7182,111037.5
2005-07-14 12:30:00,12.19,12.2,12.17,12.18,51637.5,10.7182,10.727,10.7006,10.7094,51637.5
2005-07-14 13:00:00,12.18,12.22,12.17,12.22,55012.5,10.7094,10.7446,10.7006,10.7446,55012.5
2005-07-14 13:30:00,12.22,12.25,12.22,12.25,62437.5,10.7446,10.771,10.7446,10.771,62437.5
2005-07-14 14:00:00,12.25,12.25,12.24,12.24,54000.0,10.771,10.771,10.7622,10.7622,54000.0
2005-07-14 14:30:00,12.24,12.28,12.24,12.27,73912.5,10.7622,10.7974,10.7622,10.7886,73912.5
2005-07-14 15:00:00,12.27,12.3,12.27,12.3,56362.5,10.7886,10.815,10.7886,10.815,56362.5
2005-07-14 15:30:00,12.3,12.33,12.3,12.33,116437.5,10.815,10.8413,10.815,10.8413,116437.5
2005-07-15 09:30:00,12.33,12.33,12.25,12.25,40500.0,10.8413,10.8413,10.771,10.771,40500.0
2005-07-15 10:00:00,12.25,12.26,12.24,12.24,43875.0,10.771,10.7798,10.7622,10.7622,43875.0
2005-07-15 10:30:00,12.24,12.26,12.23,12.24,14175.0,10.7622,10.7798,10.7534,10.7622,14175.0
2005-07-15 11:00:00,12.25,12.31,12.25,12.3,635512.5,10.771,10.8237,10.771,10.815,635512.5
2005-07-15 11:30:00,12.3,12.35,12.3,12.35,82350.0,10.815,10.8589,10.815,10.8589,82350.0
2005-07-15 12:00:00,12.35,12.41,12.34,12.4,112725.0,10.8589,10.9117,10.8501,10.9029,112725.0
2005-07-15 12:30:00,12.4,12.41,12.4,12.41,41175.0,10.9029,10.9117,10.9029,10.9117,41175.0
2005-07-15 13:00:00,12.41,12.44,12.41,12.44,32400.0,10.9117,10.938,10.9117,10.938,32400.0
2005-07-15 13:30:00,12.43,12.5,12.43,12.44,81675.0,10.9293,10.9908,10.9293,10.938,81675.0
2005-07-15 14:00:00,12.44,12.44,12.42,12.43,35100.0,10.938,10.938,10.9205,10.9293,35100.0
2005-07-15 14:30:00,12.42,12.43,12.4,12.41,61762.5,10.9205,10.9293,10.9029,10.9117,61762.5
2005-07-15 15:00:00,12.41,12.43,12.4,12.43,55012.5,10.9117,10.9293,10.9029,10.9293,55012.5
2005-07-15 15:30:00,12.43,12.44,12.41,12.42,259875.0,10.9293,10.938,10.9117,10.9205,259875.0
2005-07-18 09:30:00,12.37,12.37,12.28,12.36,98887.5,10.8765,10.8765,10.7974,10.8677,98887.5
2005-07-18 10:00:00,12.36,12.44,12.35,12.44,55687.5,10.8677,10.938,10.8589,10.938,55687.5
2005-07-18 10:30:00,12.44,12.45,12.41,12.44,99900.0,10.938,10.9468,10.9117,10.938,99900.0
2005-07-18 11:00:00,12.45,12.51,12.44,12.45,83025.0,10.9468,10.9996,10.938,10.9468,83025.0
2005-07-18 11:30:00,12.45,12.45,12.41,12.44,92475.0,10.9468,10.9468,10.9117,10.938,92475.0
2005-07-18 12:00:00,12.44,12.45,12.44,12.45,27675.0,10.938,10.9468,10.938,10.9468,27675.0
2005-07-18 12:30:00,12.45,12.46,12.43,12.45,21600.0,10.9468,10.9556,10.9293,10.9468,21600.0
2005-07-18 13:00:00,12.45,12.45,12.44,12.44,104962.5,10.9468,10.9468,10.938,10.938,104962.5
2005-07-18 13:30:00,12.44,12.48,12.43,12.46,97875.0,10.938,10.9732,10.9293,10.9556,97875.0
2005-07-18 14:00:00,12.46,12.47,12.45,12.47,70537.5,10.9556,10.9644,10.9468,10.9644,70537.5
2005-07-18 14:30:00,12.47,12.5,12.45,12.49,71212.5,10.9644,10.9908,10.9468,10.982,71212.5
2005-07-18 15:00:00,12.49,12.5,12.46,12.48,113737.5,10.982,10.9908,10.9556,10.9732,113737.5
2005-07-18 15:30:00,12.48,12.5,12.46,12.47,228150.0,10.9732,10.9908,10.9556,10.9644,228150.0
2005-07-19 09:30:00,12.47,12.49,12.39,12.44,29362.5,10.9644,10.982,10.8941,10.938,29362.5
2005-07-19 10:00:00,12.44,12.52,12.41,12.49,22950.0,10.938,11.0084,10.9117,10.982,22950.0
2005-07-19 10:30:00,12.52,12.57,12.52,12.56,37125.0,11.0084,11.0524,11.0084,11.0436,37125.0
2005-07-19 11:00:00,12.55,12.59,12.53,12.55,69187.5,11.0348,11.0699,11.0172,11.0348,69187.5
2005-07-19 11:30:00,12.55,12.59,12.53,12.56,69525.0,11.0348,11.0699,11.0172,11.0436,69525.0
2005-07-19 12:00:00,12.56,12.58,12.49,12.55,218700.0,11.0436,11.0611,10.982,11.0348,218700.0
2005-07-19 12:30:00,12.55,12.59,12.52,12.59,79987.5,11.0348,11.0699,11.0084,11.0699,79987.5
2005-07-19 13:00:00,12.59,12.61,12.53,12.55,64800.0,11.0699,11.0875,11.0172,11.0348,64800.0
2005-07-19 13:30:00,12.56,12.57,12.51,12.55,199800.0,11.0436,11.0524,10.9996,11.0348,199800.0
2005-07-19 14:00:00,12.55,12.59,12.52,12.56,85725.0,11.0348,11.0699,11.0084,11.0436,85725.0
2005-07-19 14:30:00,12.55,12.58,12.53,12.57,169087.5,11.0348,11.0611,11.0172,11.0524,169087.5
2005-07-19 15:00:00,12.57,12.6,12.54,12.58,126900.0,11.0524,11.0787,11.026,11.0611,126900.0
2005-07-19 15:30:00,12.58,12.61,12.58,12.61,193725.0,11.0611,11.0875,11.0611,11.0875,193725.0
2005-07-20 09:30:00,12.68,12.86,12.64,12.8,227475.0,11.1491,11.3073,11.1139,11.2546,227475.0
2005-07-20 10:00:00,12.81,12.81,12.67,12.68,246037.5,11.2634,11.2634,11.1403,11.1491,246037.5
2005-07-20 10:30:00,12.68,12.74,12.68,12.74,69862.5,11.1491,11.2018,11.1491,11.2018,69862.5
2005-07-20 11:00:00,12.74,12.74,12.61,12.61,128587.5,11.2018,11.2018,11.0875,11.0875,128587.5
2005-07-20 11:30:00,12.6,12.67,12.59,12.67,78637.5,11.0787,11.1403,11.0699,11.1403,78637.5
2005-07-20 12:00:00,12.69,12.71,12.66,12.7,37125.0,11.1579,11.1755,11.1315,11.1667,37125.0
2005-07-20 12:30:00,12.7,12.79,12.7,12.77,58387.5,11.1667,11.2458,11.1667,11.2282,58387.5
2005-07-20 13:00:00,12.77,12.82,12.75,12.82,69525.0,11.2282,11.2722,11.2106,11.2722,69525.0
2005-07-20 13:30:00,12.82,12.85,12.68,12.7,110700.0,11.2722,11.2985,11.1491,11.1667,110700.0
2005-07-20 14:00:00,12.7,12.71,12.64,12.68,145462.5,11.1667,11.1755,11.1139,11.1491,145462.5
2005-07-20 14:30:00,12.68,12.68,12.62,12.65,98212.5,11.1491,11.1491,11.0963,11.1227,98212.5
2005-07-20 15:00:00,12.65,12.71,12.56,12.69,199462.5,11.1227,11.1755,11.0436,11.1579,199462.5
2005-07-20 15:30:00,12.7,12.7,12.66,12.67,820462.5,11.1667,11.1667,11.1315,11.1403,820462.5
2005-07-21 09:30:00,12.52,12.52,12.32,12.37,329062.5,11.0084,11.0084,10.8325,10.8765,329062.5
2005-07-21 10:00:00,12.36,12.37,12.19,12.2,466762.5,10.8677,10.8765,10.7182,10.727,466762.5
2005-07-21 10:30:00,12.21,12.23,12.15,12.18,223087.5,10.7358,10.7534,10.6831,10.7094,223087.5
2005-07-21 11:00:00,12.18,12.24,12.16,12.17,111375.0,10.7094,10.7622,10.6919,10.7006,111375.0
2005-07-21 11:30:00,12.17,12.17,12.07,12.13,154912.5,10.7006,10.7006,10.6127,10.6655,154912.5
2005-07-21 12:00:00,12.13,12.23,12.13,12.21,107662.5,10.6655,10.7534,10.6655,10.7358,107662.5
2005-07-21 12:30:00,12.2,12.28,12.17,12.28,187987.5,10.727,10.7974,10.7006,10.7974,187987.5
2005-07-21 13:00:00,12.28,12.29,12.21,12.26,170775.0,10.7974,10.8062,10.7358,10.7798,170775.0
2005-07-21 13:30:00,12.27,12.33,12.25,12.27,158962.5,10.7886,10.8413,10.771,10.7886,158962.5
2005-07-21 14:00:00,12.26,12.27,12.22,12.22,219375.0,10.7798,10.7886,10.7446,10.7446,219375.0
2005-07-21 14:30:00,12.22,12.22,12.12,12.15,173812.5,10.7446,10.7446,10.6567,10.6831,173812.5
2005-07-21 15:00:00,12.15,12.16,12.13,12.15,208912.5,10.6831,10.6919,10.6655,10.6831,208912.5
2005-07-21 15:30:00,12.15,12.17,12.12,12.14,259875.0,10.6831,10.7006,10.6567,10.6743,259875.0
2005-07-22 09:30:00,12.14,12.21,12.12,12.2,73575.0,10.6743,10.7358,10.6567,10.727,73575.0
2005-07-22 10:00:00,12.2,12.22,12.18,12.18,165712.5,10.727,10.7446,10.7094,10.7094,165712.5
2005-07-22 10:30:00,12.18,12.19,12.13,12.16,88425.0,10.7094,10.7182,10.6655,10.6919,88425.0
2005-07-22 11:00:00,12.16,12.21,12.16,12.2,77962.5,10.6919,10.7358,10.6919,10.727,77962.5
2005-07-22 11:30:00,12.19,12.2,12.17,12.18,45225.0,10.7182,10.727,10.7006,10.7094,45225.0
2005-07-22 12:00:00,12.18,12.21,12.17,12.19,32400.0,10.7094,10.7358,10.7006,10.7182,32400.0
2005-07-22 12:30:00,12.18,12.2,12.17,12.17,23287.5,10.7094,10.727,10.7006,10.7006,23287.5
2005-07-22 13:00:00,12.16,12.19,12.16,12.19,53325.0,10.6919,10.7182,10.6919,10.7182,53325.0
2005-07-22 13:30:00,12.19,12.2,12.19,12.19,53325.0,10.7182,10.727,10.7182,10.7182,53325.0
2005-07-22 14:00:00,12.19,12.19,12.17,12.18,54675.0,10.7182,10.7182,10.7006,10.7094,54675.0
2005-07-22 14:30:00,12.18,12.21,12.17,12.21,68175.0,10.7094,10.7358,10.7006,10.7358,68175.0
2005-07-22 15:00:00,12.21,12.27,12.2,12.26,86400.0,10.7358,10.7886,10.727,10.7798,86400.0
2005-07-22 15:30:00,12.27,12.31,12.24,12.27,105975.0,10.7886,10.8237,10.7622,10.7886,105975.0
2005-07-25 09:30:00,12.25,12.25,11.91,11.91,183937.5,10.771,10.771,10.472,10.472,183937.5
2005-07-25 10:00:00,11.91,12.13,11.9,12.13,137700.0,10.472,10.6655,10.4632,10.6655,137700.0
2005-07-25 10:30:00,12.13,12.14,12.11,12.11,100237.5,10.6655,10.6743,10.6479,10.6479,100237.5
2005-07-25 11:00:00,12.11,12.13,12.11,12.13,58050.0,10.6479,10.6655,10.6479,10.6655,58050.0
2005-07-25 11:30:00,12.13,12.14,12.11,12.12,47250.0,10.6655,10.6743,10.6479,10.6567,47250.0
2005-07-25 12:00:00,12.12,12.13,12.11,12.12,54675.0,10.6567,10.6655,10.6479,10.6567,54675.0
2005-07-25 12:30:00,12.12,12.12,12.07,12.08,50625.0,10.6567,10.6567,10.6127,10.6215,50625.0
2005-07-25 13:00:00,12.08,12.1,12.08,12.1,28012.5,10.6215,10.6391,10.6215,10.6391,28012.5
2005-07-25 13:30:00,12.1,12.14,12.1,12.12,74925.0,10.6391,10.6743,10.6391,10.6567,74925.0
2005-07-25 14:00:00,12.13,12.13,12.11,12.12,75262.5,10.6655,10.6655,10.6479,10.6567,75262.5
2005-07-25 14:30:00,12.12,12.12,12.09,12.09,57037.5,10.6567,10.6567,10.6303,10.6303,57037.5
2005-07-25 15:00:00,12.08,12.08,12.0,12.02,105300.0,10.6215,10.6215,10.5512,10.5688,105300.0
2005-07-25 15:30:00,12.01,12.04,12.01,12.02,125550.0,10.56,10.5863,10.56,10.5688,125550.0
2005-07-26 09:30:00,12.04,12.11,12.04,12.08,167737.5,10.5863,10.6479,10.5863,10.6215,167737.5
2005-07-26 10:00:00,12.07,12.09,12.05,12.08,124537.5,10.6127,10.6303,10.5951,10.6215,124537.5
2005-07-26 10:30:00,12.09,12.12,12.08,12.11,109687.5,10.6303,10.6567,10.6215,10.6479,109687.5
2005-07-26 11:00:00,12.11,12.14,12.11,12.14,122850.0,10.6479,10.6743,10.6479,10.6743,122850.0
2005-07-26 11:30:00,12.14,12.14,12.09,12.11,149512.5,10.6743,10.6743,10.6303,10.6479,149512.5
2005-07-26 12:00:00,12.11,12.12,12.1,12.12,918337.5,10.6479,10.6567,10.6391,10.6567,918337.5
2005-07-26 12:30:00,12.12,12.12,12.09,12.12,50625.0,10.6567,10.6567,10.6303,10.6567,50625.0
2005-07-26 13:00:00,12.12,12.12,12.12,12.12,27000.0,10.6567,10.6567,10.6567,10.6567,27000.0
2005-07-26 13:30:00,12.12,12.13,12.12,12.13,60075.0,10.6567,10.6655,10.6567,10.6655,60075.0
2005-07-26 14:00:00,12.13,12.15,12.11,12.12,100575.0,10.6655,10.6831,10.6479,10.6567,100575.0
2005-07-26 14:30:00,12.12,12.13,12.11,12.12,33750.0,10.6567,10.6655,10.6479,10.6567,33750.0
2005-07-26 15:00:00,12.12,12.14,12.11,12.14,61762.5,10.6567,10.6743,10.6479,10.6743,61762.5
2005-07-26 15:30:00,12.15,12.15,12.14,12.14,151200.0,10.6831,10.6831,10.6743,10.6743,151200.0
2005-07-27 09:30:00,12.15,12.15,12.05,12.05,24300.0,10.6831,10.6831,10.5951,10.5951,24300.0
2005-07-27 10:00:00,12.05,12.05,11.99,12.0,60075.0,10.5951,10.5951,10.5424,10.5512,60075.0
2005-07-27 10:30:00,11.99,12.01,11.99,11.99,43537.5,10.5424,10.56,10.5424,10.5424,43537.5
2005-07-27 11:00:00,11.99,12.02,11.99,11.99,36450.0,10.5424,10.5688,10.5424,10.5424,36450.0
2005-07-27 11:30:00,11.99,12.0,11.97,11.98,12487.5,10.5424,10.5512,10.5248,10.5336,12487.5
2005-07-27 12:00:00,11.98,12.03,11.98,12.02,59062.5,10.5336,10.5776,10.5336,10.5688,59062.5
2005-07-27 12:30:00,12.02,12.04,12.01,12.04,20250.0,10.5688,10.5863,10.56,10.5863,20250.0
2005-07-27 13:00:00,12.04,12.04,12.01,12.03,13162.5,10.5863,10.5863,10.56,10.5776,13162.5
2005-07-27 13:30:00,12.03,12.09,12.03,12.09,42862.5,10.5776,10.6303,10.5776,10.6303,42862.5
2005-07-27 14:00:00,12.09,12.12,12.08,12.11,30712.5,10.6303,10.6567,10.6215,10.6479,30712.5
2005-07-27 14:30:00,12.11,12.11,12.07,12.1,47587.5,10.6479,10.6479,10.6127,10.6391,47587.5
2005-07-27 15:00:00,12.1,12.12,12.1,12.12,54337.5,10.6391,10.6567,10.6391,10.6567,54337.5
2005-07-27 15:30:00,12.12,12.14,12.11,12.14,64125.0,10.6567,10.6743,10.6479,10.6743,64125.0
2005-07-28 09:30:00,12.13,12.15,12.1,12.13,49612.5,10.6655,10.6831,10.6391,10.6655,49612.5
2005-07-28 10:00:00,12.13,12.13,12.06,12.08,37800.0,10.6655,10.6655,10.6039,10.6215,37800.0
2005-07-28 10:30:00,12.08,12.11,12.07,12.11,45900.0,10.6215,10.6479,10.6127,10.6479,45900.0
2005-07-28 11:00:00,12.11,12.12,12.1,12.11,27337.5,10.6479,10.6567,10.6391,10.6479,27337.5
2005-07-28 11:30:00,12.11,12.16,12.11,12.14,21262.5,10.6479,10.6919,10.6479,10.6743,21262.5
2005-07-28 12:00:00,12.14,12.17,12.12,12.15,33750.0,10.6743,10.7006,10.6567,10.6831,33750.0
2005-07-28 12:30:00,12.16,12.17,12.13,12.13,75937.5,10.6919,10.7006,10.6655,10.6655,75937.5
2005-07-28 13:00:00,12.13,12.3,12.13,12.27,227137.5,10.6655,10.815,10.6655,10.7886,227137.5
2005-07-28 13:30:00,12.27,12.33,12.25,12.31,100912.5,10.7886,10.8413,10.771,10.8237,100912.5
2005-07-28 14:00:00,12.31,12.33,12.31,12.33,59737.5,10.8237,10.8413,10.8237,10.8413,59737.5
2005-07-28 14:30:00,12.33,12.35,12.31,12.31,68850.0,10.8413,10.8589,10.8237,10.8237,68850.0
2005-07-28 15:00:00,12.31,12.31,12.29,12.29,61762.5,10.8237,10.8237,10.8062,10.8062,61762.5
2005-07-28 15:30:00,12.29,12.32,12.28,12.31,76950.0,10.8062,10.8325,10.7974,10.8237,76950.0
2005-07-29 09:30:00,12.3,12.3,12.25,12.25,20250.0,10.815,10.815,10.771,10.771,20250.0
2005-07-29 10:00:00,12.25,12.25,12.17,12.17,20587.5,10.771,10.771,10.7006,10.7006,20587.5
2005-07-29 10:30:00,12.17,12.17,12.11,12.11,52312.5,10.7006,10.7006,10.6479,10.6479,52312.5
2005-07-29 11:00:00,12.11,12.11,12.07,12.09,46575.0,10.6479,10.6479,10.6127,10.6303,46575.0
2005-07-29 11:30:00,12.09,12.09,12.06,12.08,36450.0,10.6303,10.6303,10.6039,10.6215,36450.0
2005-07-29 12:00:00,12.08,12.1,12.08,12.09,51300.0,10.6215,10.6391,10.6215,10.6303,51300.0
2005-07-29 12:30:00,12.09,12.14,12.09,12.13,31725.0,10.6303,10.6743,10.6303,10.6655,31725.0
2005-07-29 13:00:00,12.13,12.17,12.13,12.13,32062.5,10.6655,10.7006,10.6655,10.6655,32062.5
2005-07-29 13:30:00,12.13,12.17,12.12,12.16,29700.0,10.6655,10.7006,10.6567,10.6919,29700.0
2005-07-29 14:00:00,12.17,12.23,12.17,12.23,33750.0,10.7006,10.7534,10.7006,10.7534,33750.0
2005-07-29 14:30:00,12.23,12.23,12.18,12.2,50962.5,10.7534,10.7534,10.7094,10.727,50962.5
2005-07-29 15:00:00,12.2,12.21,12.16,12.16,81675.0,10.727,10.7358,10.6919,10.6919,81675.0
2005-07-29 15:30:00,12.16,12.2,12.16,12.18,108675.0,10.6919,10.727,10.6919,10.7094,108675.0
2005-08-01 09:30:00,11.93,12.37,11.93,12.35,105300.0,10.4896,10.8765,10.4896,10.8589,105300.0
2005-08-01 10:00:00,12.35,12.35,12.25,12.25,84375.0,10.8589,10.8589,10.771,10.771,84375.0
2005-08-01 10:30:00,12.25,12.25,12.18,12.2,43875.0,10.771,10.771,10.7094,10.727,43875.0
2005-08-01 11:00:00,12.2,12.22,12.19,12.2,50962.5,10.727,10.7446,10.7182,10.727,50962.5
2005-08-01 11:30:00,12.2,12.21,12.2,12.21,33750.0,10.727,10.7358,10.727,10.7358,33750.0
2005-08-01 12:00:00,12.22,12.26,12.22,12.25,43875.0,10.7446,10.7798,10.7446,10.771,43875.0
2005-08-01 12:30:00,12.25,12.29,12.25,12.28,42862.5,10.771,10.8062,10.771,10.7974,42862.5
2005-08-01 13:00:00,12.28,12.28,12.24,12.25,48600.0,10.7974,10.7974,10.7622,10.771,48600.0
2005-08-01 13:30:00,12.25,12.26,12.25,12.25,22275.0,10.771,10.7798,10.771,10.771,22275.0
2005-08-01 14:00:00,12.26,12.35,12.22,12.33,118800.0,10.7798,10.8589,10.7446,10.8413,118800.0
2005-08-01 14:30:00,12.32,12.32,12.29,12.29,33750.0,10.8325,10.8325,10.8062,10.8062,33750.0
2005-08-01 15:00:00,12.29,12.32,12.29,12.29,72562.5,10.8062,10.8325,10.8062,10.8062,72562.5
2005-08-01 15:30:00,12.29,12.3,12.27,12.28,74587.5,10.8062,10.815,10.7886,10.7974,74587.5
2005-08-02 09:30:00,12.28,12.31,12.15,12.15,39487.5,10.7974,10.8237,10.6831,10.6831,39487.5
2005-08-02 10:00:00,12.15,12.15,12.01,12.07,43875.0,10.6831,10.6831,10.56,10.6127,43875.0
2005-08-02 10:30:00,12.06,12.14,12.05,12.12,58725.0,10.6039,10.6743,10.5951,10.6567,58725.0
2005-08-02 11:00:00,12.11,12.12,12.07,12.1,37800.0,10.6479,10.6567,10.6127,10.6391,37800.0
2005-08-02 11:30:00,12.09,12.09,12.0,12.04,38475.0,10.6303,10.6303,10.5512,10.5863,38475.0
2005-08-02 12:00:00,12.03,12.04,12.02,12.02,44550.0,10.5776,10.5863,10.5688,10.5688,44550.0
2005-08-02 12:30:00,12.03,12.03,11.99,11.99,34087.5,10.5776,10.5776,10.5424,10.5424,34087.5
2005-08-02 13:00:00,11.99,11.99,11.89,11.91,94162.5,10.5424,10.5424,10.4545,10.472,94162.5
2005-08-02 13:30:00,11.91,11.92,11.9,11.92,86062.5,10.472,10.4808,10.4632,10.4808,86062.5
2005-08-02 14:00:00,11.91,12.0,11.91,11.99,115762.5,10.472,10.5512,10.472,10.5424,115762.5
2005-08-02 14:30:00,11.99,11.99,11.96,11.96,127912.5,10.5424,10.5424,10.516,10.516,127912.5
2005-08-02 15:00:00,11.96,11.96,11.94,11.94,150187.5,10.516,10.516,10.4984,10.4984,150187.5
2005-08-02 15:30:00,11.94,12.0,11.93,12.0,276075.0,10.4984,10.5512,10.4896,10.5512,276075.0
2005-08-03 09:30:00,12.0,12.0,11.9,11.92,86400.0,10.5512,10.5512,10.4632,10.4808,86400.0
2005-08-03 10:00:00,11.9,11.95,11.86,11.93,67162.5,10.4632,10.5072,10.4281,10.4896,67162.5
2005-08-03 10:30:00,11.93,11.93,11.9,11.92,68175.0,10.4896,10.4896,10.4632,10.4808,68175.0
2005-08-03 11:00:00,11.91,11.91,11.86,11.88,43875.0,10.472,10.472,10.4281,10.4457,43875.0
2005-08-03 11:30:00,11.88,11.9,11.88,11.9,83362.5,10.4457,10.4632,10.4457,10.4632,83362.5
2005-08-03 12:00:00,11.9,11.91,11.9,11.91,47587.5,10.4632,10.472,10.4632,10.472,47587.5
2005-08-03 12:30:00,11.91,11.92,11.89,11.9,93150.0,10.472,10.4808,10.4545,10.4632,93150.0
2005-08-03 13:00:00,11.91,11.93,11.91,11.93,34425.0,10.472,10.4896,10.472,10.4896,34425.0
2005-08-03 13:30:00,11.93,11.99,11.93,11.99,48262.5,10.4896,10.5424,10.4896,10.5424,48262.5
2005-08-03 14:00:00,11.99,11.99,11.96,11.97,55350.0,10.5424,10.5424,10.516,10.5248,55350.0
2005-08-03 14:30:00,11.96,11.96,11.94,11.96,42525.0,10.516,10.516,10.4984,10.516,42525.0
2005-08-03 15:00:00,11.96,11.97,11.95,11.96,42525.0,10.516,10.5248,10.5072,10.516,42525.0
2005-08-03 15:30:00,11.96,11.96,11.85,11.91,309487.5,10.516,10.516,10.4193,10.472,309487.5
2005-08-04 09:30:00,11.9,11.9,11.85,11.86,66487.5,10.4632,10.4632,10.4193,10.4281,66487.5
2005-08-04 10:00:00,11.86,11.88,11.86,11.86,50625.0,10.4281,10.4457,10.4281,10.4281,50625.0
2005-08-04 10:30:00,11.87,11.88,11.84,11.87,31050.0,10.4369,10.4457,10.4105,10.4369,31050.0
2005-08-04 11:00:00,11.87,11.88,11.85,11.86,24300.0,10.4369,10.4457,10.4193,10.4281,24300.0
2005-08-04 11:30:00,11.86,11.87,11.81,11.81,99562.5,10.4281,10.4369,10.3841,10.3841,99562.5
2005-08-04 12:00:00,11.84,11.84,11.76,11.81,60750.0,10.4105,10.4105,10.3401,10.3841,60750.0
2005-08-04 12:30:00,11.81,11.85,11.79,11.85,191025.0,10.3841,10.4193,10.3665,10.4193,191025.0
2005-08-04 13:00:00,11.85,11.85,11.85,11.85,37462.5,10.4193,10.4193,10.4193,10.4193,37462.5
2005-08-04 13:30:00,11.85,11.85,11.83,11.83,35775.0,10.4193,10.4193,10.4017,10.4017,35775.0
2005-08-04 14:00:00,11.83,11.85,11.83,11.84,47587.5,10.4017,10.4193,10.4017,10.4105,47587.5
2005-08-04 14:30:00,11.84,11.85,11.82,11.84,70875.0,10.4105,10.4193,10.3929,10.4105,70875.0
2005-08-04 15:00:00,11.84,11.84,11.82,11.83,114750.0,10.4105,10.4105,10.3929,10.4017,114750.0
2005-08-04 15:30:00,11.84,11.84,11.79,11.82,126900.0,10.4105,10.4105,10.3665,10.3929,126900.0
2005-08-05 09:30:00,11.82,11.82,11.77,11.77,51637.5,10.3929,10.3929,10.3489,10.3489,51637.5
2005-08-05 10:00:00,11.76,11.76,11.66,11.68,45900.0,10.3401,10.3401,10.2522,10.2698,45900.0
2005-08-05 10:30:00,11.68,11.69,11.64,11.68,51975.0,10.2698,10.2786,10.2346,10.2698,51975.0
2005-08-05 11:00:00,11.69,11.7,11.69,11.69,18225.0,10.2786,10.2874,10.2786,10.2786,18225.0
2005-08-05 11:30:00,11.69,11.7,11.67,11.67,10125.0,10.2786,10.2874,10.261,10.261,10125.0
2005-08-05 12:00:00,11.67,11.68,11.67,11.67,9112.5,10.261,10.2698,10.261,10.261,9112.5
2005-08-05 12:30:00,11.66,11.7,11.66,11.7,20250.0,10.2522,10.2874,10.2522,10.2874,20250.0
2005-08-05 13:00:00,11.7,11.76,11.69,11.75,31725.0,10.2874,10.3401,10.2786,10.3314,31725.0
2005-08-05 13:30:00,11.75,11.75,11.73,11.73,12150.0,10.3314,10.3314,10.3138,10.3138,12150.0
2005-08-05 14:00:00,11.73,11.73,11.7,11.7,22612.5,10.3138,10.3138,10.2874,10.2874,22612.5
2005-08-05 14:30:00,11.7,11.74,11.7,11.71,34762.5,10.2874,10.3226,10.2874,10.2962,34762.5
2005-08-05 15:00:00,11.71,11.72,11.71,11.72,12487.5,10.2962,10.305,10.2962,10.305,12487.5
2005-08-05 15:30:00,11.72,11.73,11.68,11.68,123525.0,10.305,10.3138,10.2698,10.2698,123525.0
2005-08-08 09:30:00,11.26,11.52,11.25,11.5,218700.0,9.9005,10.1291,9.8917,10.1115,218700.0
2005-08-08 10:00:00,11.5,11.57,11.49,11.56,65475.0,10.1115,10.1731,10.1027,10.1643,65475.0
2005-08-08 10:30:00,11.56,11.59,11.54,11.57,56362.5,10.1643,10.1907,10.1467,10.1731,56362.5
2005-08-08 11:00:00,11.56,11.64,11.56,11.63,44887.5,10.1643,10.2346,10.1643,10.2258,44887.5
2005-08-08 11:30:00,11.63,11.63,11.6,11.63,48937.5,10.2258,10.2258,10.1995,10.2258,48937.5
2005-08-08 12:00:00,11.63,11.64,11.56,11.58,101587.5,10.2258,10.2346,10.1643,10.1819,101587.5
2005-08-08 12:30:00,11.58,11.66,11.58,11.66,42187.5,10.1819,10.2522,10.1819,10.2522,42187.5
2005-08-08 13:00:00,11.66,11.67,11.64,11.67,39825.0,10.2522,10.261,10.2346,10.261,39825.0
2005-08-08 13:30:00,11.65,11.68,11.64,11.68,36787.5,10.2434,10.2698,10.2346,10.2698,36787.5
2005-08-08 14:00:00,11.67,11.69,11.61,11.62,51300.0,10.261,10.2786,10.2083,10.2171,51300.0
2005-08-08 14:30:00,11.62,11.65,11.62,11.64,48600.0,10.2171,10.2434,10.2171,10.2346,48600.0
2005-08-08 15:00:00,11.64,11.65,11.61,11.64,67837.5,10.2346,10.2434,10.2083,10.2346,67837.5
2005-08-08 15:30:00,11.64,11.65,11.62,11.63,86062.5,10.2346,10.2434,10.2171,10.2258,86062.5
2005-08-09 09:30:00,11.64,11.69,11.62,11.63,49950.0,10.2346,10.2786,10.2171,10.2258,49950.0
2005-08-09 10:00:00,11.63,11.65,11.62,11.63,38137.5,10.2258,10.2434,10.2171,10.2258,38137.5
2005-08-09 10:30:00,11.63,11.65,11.63,11.64,56700.0,10.2258,10.2434,10.2258,10.2346,56700.0
2005-08-09 11:00:00,11.64,11.67,11.64,11.67,33075.0,10.2346,10.261,10.2346,10.261,33075.0
2005-08-09 11:30:00,11.66,11.69,11.66,11.69,33075.0,10.2522,10.2786,10.2522,10.2786,33075.0
2005-08-09 12:00:00,11.68,11.7,11.66,11.67,45562.5,10.2698,10.2874,10.2522,10.261,45562.5
2005-08-09 12:30:00,11.67,11.67,11.65,11.67,23287.5,10.261,10.261,10.2434,10.261,23287.5
2005-08-09 13:00:00,11.66,11.67,11.63,11.63,22275.0,10.2522,10.261,10.2258,10.2258,22275.0
2005-08-09 13:30:00,11.64,11.67,11.63,11.64,49612.5,10.2346,10.261,10.2258,10.2346,49612.5
2005-08-09 14:00:00,11.65,11.67,11.63,11.66,33750.0,10.2434,10.261,10.2258,10.2522,33750.0
2005-08-09 14:30:00,11.67,11.67,11.63,11.63,46912.5,10.261,10.261,10.2258,10.2258,46912.5
2005-08-09 15:00:00,11.63,11.64,11.6,11.6,89775.0,10.2258,10.2346,10.1995,10.1995,89775.0
2005-08-09 15:30:00,11.6,11.64,11.59,11.61,88087.5,10.1995,10.2346,10.1907,10.2083,88087.5
2005-08-10 09:30:00,11.6,11.61,11.58,11.6,48600.0,10.1995,10.2083,10.1819,10.1995,48600.0
2005-08-10 10:00:00,11.6,11.61,11.59,11.61,172462.5,10.1995,10.2083,10.1907,10.2083,172462.5
2005-08-10 10:30:00,11.61,11.61,11.6,11.6,37125.0,10.2083,10.2083,10.1995,10.1995,37125.0
2005-08-10 11:00:00,11.6,11.61,11.59,11.6,38475.0,10.1995,10.2083,10.1907,10.1995,38475.0
2005-08-10 11:30:00,11.6,11.64,11.6,11.63,47587.5,10.1995,10.2346,10.1995,10.2258,47587.5
2005-08-10 12:00:00,11.64,11.64,11.61,11.62,30037.5,10.2346,10.2346,10.2083,10.2171,30037.5
2005-08-10 12:30:00,11.62,11.63,11.51,11.54,83700.0,10.2171,10.2258,10.1203,10.1467,83700.0
2005-08-10 13:00:00,11.54,11.56,11.53,11.56,22950.0,10.1467,10.1643,10.1379,10.1643,22950.0
2005-08-10 13:30:00,11.56,11.58,11.5,11.51,33075.0,10.1643,10.1819,10.1115,10.1203,33075.0
2005-08-10 14:00:00,11.51,11.51,11.45,11.48,85050.0,10.1203,10.1203,10.0676,10.094,85050.0
2005-08-10 14:30:00,11.47,11.56,11.47,11.55,35100.0,10.0852,10.1643,10.0852,10.1555,35100.0
2005-08-10 15:00:00,11.56,11.56,11.47,11.51,42862.5,10.1643,10.1643,10.0852,10.1203,42862.5
2005-08-10 15:30:00,11.51,11.55,11.5,11.54,59062.5,10.1203,10.1555,10.1115,10.1467,59062.5
2005-08-11 09:30:00,11.58,11.64,11.58,11.63,39825.0,10.1819,10.2346,10.1819,10.2258,39825.0
2005-08-11 10:00:00,11.63,11.69,11.61,11.69,41512.5,10.2258,10.2786,10.2083,10.2786,41512.5
2005-08-11 10:30:00,11.7,11.72,11.66,11.67,14512.5,10.2874,10.305,10.2522,10.261,14512.5
2005-08-11 11:00:00,11.65,11.66,11.62,11.65,22275.0,10.2434,10.2522,10.2171,10.2434,22275.0
2005-08-11 11:30:00,11.65,11.67,11.64,11.67,27337.5,10.2434,10.261,10.2346,10.261,27337.5
2005-08-11 12:00:00,11.66,11.68,11.65,11.66,23287.5,10.2522,10.2698,10.2434,10.2522,23287.5
2005-08-11 12:30:00,11.66,11.66,11.64,11.65,21600.0,10.2522,10.2522,10.2346,10.2434,21600.0
2005-08-11 13:00:00,11.66,11.67,11.65,11.66,13162.5,10.2522,10.261,10.2434,10.2522,13162.5
2005-08-11 13:30:00,11.66,11.67,11.64,11.67,21937.5,10.2522,10.261,10.2346,10.261,21937.5
2005-08-11 14:00:00,11.66,11.67,11.64,11.65,33075.0,10.2522,10.261,10.2346,10.2434,33075.0
2005-08-11 14:30:00,11.66,11.7,11.66,11.69,25987.5,10.2522,10.2874,10.2522,10.2786,25987.5
2005-08-11 15:00:00,11.69,11.74,11.68,11.74,58725.0,10.2786,10.3226,10.2698,10.3226,58725.0
2005-08-11 15:30:00,11.73,11.76,11.71,11.75,82350.0,10.3138,10.3401,10.2962,10.3314,82350.0
2005-08-12 09:30:00,11.75,11.75,11.69,11.73,81000.0,10.3314,10.3314,10.2786,10.3138,81000.0
2005-08-12 10:00:00,11.74,11.75,11.68,11.69,53325.0,10.3226,10.3314,10.2698,10.2786,53325.0
2005-08-12 10:30:00,11.69,11.73,11.69,11.72,25650.0,10.2786,10.3138,10.2786,10.305,25650.0
2005-08-12 11:00:00,11.71,11.74,11.67,11.67,28350.0,10.2962,10.3226,10.261,10.261,28350.0
2005-08-12 11:30:00,11.67,11.72,11.67,11.67,41175.0,10.261,10.305,10.261,10.261,41175.0
2005-08-12 12:00:00,11.67,11.69,11.67,11.69,23962.5,10.261,10.2786,10.261,10.2786,23962.5
2005-08-12 12:30:00,11.69,11.69,11.69,11.69,31050.0,10.2786,10.2786,10.2786,10.2786,31050.0
2005-08-12 13:00:00,11.69,11.72,11.68,11.71,67500.0,10.2786,10.305,10.2698,10.2962,67500.0
2005-08-12 13:30:00,11.71,11.72,11.71,11.71,21600.0,10.2962,10.305,10.2962,10.2962,21600.0
2005-08-12 14:00:00,11.71,11.77,11.71,11.77,51300.0,10.2962,10.3489,10.2962,10.3489,51300.0
2005-08-12 14:30:00,11.76,11.78,11.75,11.77,29025.0,10.3401,10.3577,10.3314,10.3489,29025.0
2005-08-12 15:00:00,11.77,11.85,11.77,11.84,98212.5,10.3489,10.4193,10.3489,10.4105,98212.5
2005-08-12 15:30:00,11.84,11.88,11.75,11.77,141075.0,10.4105,10.4457,10.3314,10.3489,141075.0
2005-08-15 09:30:00,11.82,11.84,11.67,11.67,23962.5,10.3929,10.4105,10.261,10.261,23962.5
2005-08-15 10:00:00,11.67,11.67,11.59,11.61,45562.5,10.261,10.261,10.1907,10.2083,45562.5
2005-08-15 10:30:00,11.61,11.61,11.56,11.57,34762.5,10.2083,10.2083,10.1643,10.1731,34762.5
2005-08-15 11:00:00,11.58,11.59,11.54,11.55,31050.0,10.1819,10.1907,10.1467,10.1555,31050.0
2005-08-15 11:30:00,11.55,11.56,11.54,11.56,22612.5,10.1555,10.1643,10.1467,10.1643,22612.5
2005-08-15 12:00:00,11.56,11.62,11.55,11.62,55687.5,10.1643,10.2171,10.1555,10.2171,55687.5
2005-08-15 12:30:00,11.62,11.65,11.62,11.63,21600.0,10.2171,10.2434,10.2171,10.2258,21600.0
2005-08-15 13:00:00,11.63,11.7,11.63,11.7,29362.5,10.2258,10.2874,10.2258,10.2874,29362.5
2005-08-15 13:30:00,11.71,11.75,11.7,11.72,38137.5,10.2962,10.3314,10.2874,10.305,38137.5
2005-08-15 14:00:00,11.73,11.73,11.65,11.65,34425.0,10.3138,10.3138,10.2434,10.2434,34425.0
2005-08-15 14:30:00,11.65,11.68,11.65,11.67,24637.5,10.2434,10.2698,10.2434,10.261,24637.5
2005-08-15 15:00:00,11.67,11.68,11.66,11.67,28012.5,10.261,10.2698,10.2522,10.261,28012.5
2005-08-15 15:30:00,11.67,11.69,11.65,11.67,44550.0,10.261,10.2786,10.2434,10.261,44550.0
2005-08-16 09:30:00,11.66,11.66,11.59,11.65,27337.5,10.2522,10.2522,10.1907,10.2434,27337.5
2005-08-16 10:00:00,11.65,11.65,11.59,11.61,47925.0,10.2434,10.2434,10.1907,10.2083,47925.0
2005-08-16 10:30:00,11.6,11.6,11.54,11.55,24975.0,10.1995,10.1995,10.1467,10.1555,24975.0
2005-08-16 11:00:00,11.56,11.59,11.55,11.58,18225.0,10.1643,10.1907,10.1555,10.1819,18225.0
2005-08-16 11:30:00,11.58,11.58,11.56,11.56,78637.5,10.1819,10.1819,10.1643,10.1643,78637.5
2005-08-16 12:00:00,11.56,11.57,11.55,11.56,14512.5,10.1643,10.1731,10.1555,10.1643,14512.5
2005-08-16 12:30:00,11.56,11.57,11.56,11.56,5737.5,10.1643,10.1731,10.1643,10.1643,5737.5
2005-08-16 13:00:00,11.56,11.56,11.56,11.56,13500.0,10.1643,10.1643,10.1643,10.1643,13500.0
2005-08-16 13:30:00,11.56,11.56,11.54,11.54,20250.0,10.1643,10.1643,10.1467,10.1467,20250.0
2005-08-16 14:00:00,11.55,11.56,11.54,11.55,56362.5,10.1555,10.1643,10.1467,10.1555,56362.5
2005-08-16 14:30:00,11.55,11.56,11.54,11.54,42862.5,10.1555,10.1643,10.1467,10.1467,42862.5
2005-08-16 15:00:00,11.54,11.55,11.5,11.5,44212.5,10.1467,10.1555,10.1115,10.1115,44212.5
2005-08-16 15:30:00,11.52,11.53,11.51,11.51,36450.0,10.1291,10.1379,10.1203,10.1203,36450.0
2005-08-17 09:30:00,11.53,11.53,11.5,11.5,22612.5,10.1379,10.1379,10.1115,10.1115,22612.5
2005-08-17 10:00:00,11.5,11.59,11.5,11.58,30037.5,10.1115,10.1907,10.1115,10.1819,30037.5
2005-08-17 10:30:00,11.58,11.58,11.53,11.53,54000.0,10.1819,10.1819,10.1379,10.1379,54000.0
2005-08-17 11:00:00,11.54,11.57,11.54,11.57,22612.5,10.1467,10.1731,10.1467,10.1731,22612.5
2005-08-17 11:30:00,11.56,11.57,11.55,11.57,13837.5,10.1643,10.1731,10.1555,10.1731,13837.5
2005-08-17 12:00:00,11.57,11.58,11.56,11.58,29700.0,10.1731,10.1819,10.1643,10.1819,29700.0
2005-08-17 12:30:00,11.58,11.6,11.57,11.59,50287.5,10.1819,10.1995,10.1731,10.1907,50287.5
2005-08-17 13:00:00,11.59,11.6,11.56,11.6,65137.5,10.1907,10.1995,10.1643,10.1995,65137.5
2005-08-17 13:30:00,11.59,11.6,11.59,11.59,35775.0,10.1907,10.1995,10.1907,10.1907,35775.0
2005-08-17 14:00:00,11.59,11.6,11.58,11.59,43537.5,10.1907,10.1995,10.1819,10.1907,43537.5
2005-08-17 14:30:00,11.59,11.61,11.58,11.6,143437.5,10.1907,10.2083,10.1819,10.1995,143437.5
2005-08-17 15:00:00,11.6,11.64,11.59,11.63,75937.5,10.1995,10.2346,10.1907,10.2258,75937.5
2005-08-17 15:30:00,11.62,11.64,11.61,11.62,29362.5,10.2171,10.2346,10.2083,10.2171,29362.5
2005-08-18 09:30:00,11.57,11.57,11.53,11.53,33075.0,10.1731,10.1731,10.1379,10.1379,33075.0
2005-08-18 10:00:00,11.53,11.57,11.53,11.56,36787.5,10.1379,10.1731,10.1379,10.1643,36787.5
2005-08-18 10:30:00,11.56,11.56,11.51,11.51,88762.5,10.1643,10.1643,10.1203,10.1203,88762.5
2005-08-18 11:00:00,11.51,11.51,11.47,11.48,23962.5,10.1203,10.1203,10.0852,10.094,23962.5
2005-08-18 11:30:00,11.48,11.48,11.46,11.47,16200.0,10.094,10.094,10.0764,10.0852,16200.0
2005-08-18 12:00:00,11.46,11.47,11.46,11.46,18900.0,10.0764,10.0852,10.0764,10.0764,18900.0
2005-08-18 12:30:00,11.47,11.47,11.46,11.46,17887.5,10.0852,10.0852,10.0764,10.0764,17887.5
2005-08-18 13:00:00,11.46,11.48,11.46,11.47,19912.5,10.0764,10.094,10.0764,10.0852,19912.5
2005-08-18 13:30:00,11.49,11.5,11.48,11.49,16875.0,10.1027,10.1115,10.094,10.1027,16875.0
2005-08-18 14:00:00,11.49,11.5,11.48,11.48,28687.5,10.1027,10.1115,10.094,10.094,28687.5
2005-08-18 14:30:00,11.48,11.53,11.48,11.51,33750.0,10.094,10.1379,10.094,10.1203,33750.0
2005-08-18 15:00:00,11.51,11.52,11.49,11.5,124875.0,10.1203,10.1291,10.1027,10.1115,124875.0
2005-08-18 15:30:00,11.5,11.51,11.49,11.5,135675.0,10.1115,10.1203,10.1027,10.1115,135675.0
2005-08-19 09:30:00,11.54,11.54,11.47,11.5,12150.0,10.1467,10.1467,10.0852,10.1115,12150.0
2005-08-19 10:00:00,11.5,11.57,11.5,11.56,31050.0,10.1115,10.1731,10.1115,10.1643,31050.0
2005-08-19 10:30:00,11.57,11.59,11.56,11.58,12825.0,10.1731,10.1907,10.1643,10.1819,12825.0
2005-08-19 11:00:00,11.58,11.58,11.55,11.55,11812.5,10.1819,10.1819,10.1555,10.1555,11812.5
2005-08-19 11:30:00,11.56,11.61,11.56,11.59,14850.0,10.1643,10.2083,10.1643,10.1907,14850.0
2005-08-19 12:00:00,11.58,11.59,11.57,11.57,2362.5,10.1819,10.1907,10.1731,10.1731,2362.5
2005-08-19 12:30:00,11.57,11.57,11.56,11.56,11475.0,10.1731,10.1731,10.1643,10.1643,11475.0
2005-08-19 13:00:00,11.57,11.57,11.56,11.56,31050.0,10.1731,10.1731,10.1643,10.1643,31050.0
2005-08-19 13:30:00,11.54,11.57,11.54,11.57,26325.0,10.1467,10.1731,10.1467,10.1731,26325.0
2005-08-19 14:00:00,11.57,11.6,11.57,11.6,27337.5,10.1731,10.1995,10.1731,10.1995,27337.5
2005-08-19 14:30:00,11.6,11.63,11.6,11.63,49612.5,10.1995,10.2258,10.1995,10.2258,49612.5
2005-08-19 15:00:00,11.63,11.64,11.63,11.64,36112.5,10.2258,10.2346,10.2258,10.2346,36112.5
2005-08-19 15:30:00,11.64,11.64,11.63,11.63,64462.5,10.2346,10.2346,10.2258,10.2258,64462.5
2005-08-22 09:30:00,11.69,11.72,11.67,11.71,49950.0,10.2786,10.305,10.261,10.2962,49950.0
2005-08-22 10:00:00,11.7,11.75,11.7,11.73,29025.0,10.2874,10.3314,10.2874,10.3138,29025.0
2005-08-22 10:30:00,11.72,11.79,11.72,11.77,88762.5,10.305,10.3665,10.305,10.3489,88762.5
2005-08-22 11:00:00,11.78,11.82,11.74,11.74,94837.5,10.3577,10.3929,10.3226,10.3226,94837.5
2005-08-22 11:30:00,11.74,11.75,11.73,11.73,39487.5,10.3226,10.3314,10.3138,10.3138,39487.5
2005-08-22 12:00:00,11.73,11.75,11.73,11.74,62437.5,10.3138,10.3314,10.3138,10.3226,62437.5
2005-08-22 12:30:00,11.73,11.73,11.72,11.72,42525.0,10.3138,10.3138,10.305,10.305,42525.0
2005-08-22 13:00:00,11.72,11.74,11.72,11.74,67500.0,10.305,10.3226,10.305,10.3226,67500.0
2005-08-22 13:30:00,11.74,11.77,11.74,11.75,44550.0,10.3226,10.3489,10.3226,10.3314,44550.0
2005-08-22 14:00:00,11.75,11.76,11.74,11.75,48600.0,10.3314,10.3401,10.3226,10.3314,48600.0
2005-08-22 14:30:00,11.75,11.77,11.75,11.75,43200.0,10.3314,10.3489,10.3314,10.3314,43200.0
2005-08-22 15:00:00,11.75,11.78,11.7,11.71,139387.5,10.3314,10.3577,10.2874,10.2962,139387.5
2005-08-22 15:30:00,11.71,11.76,11.71,11.76,91462.5,10.2962,10.3401,10.2962,10.3401,91462.5
2005-08-23 09:30:00,11.75,11.78,11.72,11.74,82012.5,10.3314,10.3577,10.305,10.3226,82012.5
2005-08-23 10:00:00,11.74,11.82,11.74,11.81,63112.5,10.3226,10.3929,10.3226,10.3841,63112.5
2005-08-23 10:30:00,11.81,11.82,11.8,11.81,102262.5,10.3841,10.3929,10.3753,10.3841,102262.5
2005-08-23 11:00:00,11.81,11.81,11.8,11.8,53662.5,10.3841,10.3841,10.3753,10.3753,53662.5
2005-08-23 11:30:00,11.8,11.8,11.79,11.8,38812.5,10.3753,10.3753,10.3665,10.3753,38812.5
2005-08-23 12:00:00,11.8,11.84,11.8,11.84,96862.5,10.3753,10.4105,10.3753,10.4105,96862.5
2005-08-23 12:30:00,11.84,11.84,11.83,11.83,65475.0,10.4105,10.4105,10.4017,10.4017,65475.0
2005-08-23 13:00:00,11.83,11.85,11.83,11.83,116100.0,10.4017,10.4193,10.4017,10.4017,116100.0
2005-08-23 13:30:00,11.83,11.85,11.83,11.84,69525.0,10.4017,10.4193,10.4017,10.4105,69525.0
2005-08-23 14:00:00,11.84,11.84,11.81,11.82,106312.5,10.4105,10.4105,10.3841,10.3929,106312.5
2005-08-23 14:30:00,11.81,11.82,11.8,11.8,41512.5,10.3841,10.3929,10.3753,10.3753,41512.5
2005-08-23 15:00:00,11.8,11.8,11.77,11.78,101925.0,10.3753,10.3753,10.3489,10.3577,101925.0
2005-08-23 15:30:00,11.78,11.79,11.78,11.78,84712.5,10.3577,10.3665,10.3577,10.3577,84712.5
2005-08-24 09:30:00,11.75,11.77,11.74,11.76,24637.5,10.3314,10.3489,10.3226,10.3401,24637.5
2005-08-24 10:00:00,11.76,11.78,11.75,11.77,49950.0,10.3401,10.3577,10.3314,10.3489,49950.0
2005-08-24 10:30:00,11.77,11.85,11.76,11.82,65812.5,10.3489,10.4193,10.3401,10.3929,65812.5
2005-08-24 11:00:00,11.82,11.83,11.8,11.8,20250.0,10.3929,10.4017,10.3753,10.3753,20250.0
2005-08-24 11:30:00,11.8,11.8,11.77,11.77,28687.5,10.3753,10.3753,10.3489,10.3489,28687.5
2005-08-24 12:00:00,11.78,11.83,11.77,11.83,24975.0,10.3577,10.4017,10.3489,10.4017,24975.0
2005-08-24 12:30:00,11.84,11.9,11.84,11.9,43537.5,10.4105,10.4632,10.4105,10.4632,43537.5
2005-08-24 13:00:00,11.89,11.89,11.86,11.86,67837.5,10.4545,10.4545,10.4281,10.4281,67837.5
2005-08-24 13:30:00,11.86,11.87,11.85,11.85,82350.0,10.4281,10.4369,10.4193,10.4193,82350.0
2005-08-24 14:00:00,11.85,11.86,11.85,11.85,49275.0,10.4193,10.4281,10.4193,10.4193,49275.0
2005-08-24 14:30:00,11.85,11.85,11.81,11.81,83362.5,10.4193,10.4193,10.3841,10.3841,83362.5
2005-08-24 15:00:00,11.81,11.81,11.69,11.7,64800.0,10.3841,10.3841,10.2786,10.2874,64800.0
2005-08-24 15:30:00,11.7,11.74,11.7,11.72,75600.0,10.2874,10.3226,10.2874,10.305,75600.0
2005-08-25 09:30:00,11.79,11.79,11.77,11.77,24300.0,10.3665,10.3665,10.3489,10.3489,24300.0
2005-08-25 10:00:00,11.77,11.81,11.77,11.8,39150.0,10.3489,10.3841,10.3489,10.3753,39150.0
2005-08-25 10:30:00,11.81,11.84,11.8,11.82,29700.0,10.3841,10.4105,10.3753,10.3929,29700.0
2005-08-25 11:00:00,11.82,11.83,11.8,11.83,61425.0,10.3929,10.4017,10.3753,10.4017,61425.0
2005-08-25 11:30:00,11.83,11.83,11.82,11.83,81337.5,10.4017,10.4017,10.3929,10.4017,81337.5
2005-08-25 12:00:00,11.83,11.86,11.83,11.85,268312.5,10.4017,10.4281,10.4017,10.4193,268312.5
2005-08-25 12:30:00,11.85,11.89,11.84,11.88,22275.0,10.4193,10.4545,10.4105,10.4457,22275.0
2005-08-25 13:00:00,11.86,11.88,11.85,11.87,22612.5,10.4281,10.4457,10.4193,10.4369,22612.5
2005-08-25 13:30:00,11.88,11.9,11.86,11.88,37125.0,10.4457,10.4632,10.4281,10.4457,37125.0
2005-08-25 14:00:00,11.9,11.9,11.88,11.88,57037.5,10.4632,10.4632,10.4457,10.4457,57037.5
2005-08-25 14:30:00,11.88,11.9,11.85,11.85,75937.5,10.4457,10.4632,10.4193,10.4193,75937.5
2005-08-25 15:00:00,11.88,11.88,11.84,11.85,36112.5,10.4457,10.4457,10.4105,10.4193,36112.5
2005-08-25 15:30:00,11.85,11.87,11.84,11.85,131287.5,10.4193,10.4369,10.4105,10.4193,131287.5
2005-08-26 09:30:00,11.85,11.87,11.72,11.75,25987.5,10.4193,10.4369,10.305,10.3314,25987.5
2005-08-26 10:00:00,11.75,11.75,11.71,11.74,35100.0,10.3314,10.3314,10.2962,10.3226,35100.0
2005-08-26 10:30:00,11.74,11.79,11.74,11.77,38475.0,10.3226,10.3665,10.3226,10.3489,38475.0
2005-08-26 11:00:00,11.77,11.79,11.74,11.75,43875.0,10.3489,10.3665,10.3226,10.3314,43875.0
2005-08-26 11:30:00,11.75,11.76,11.72,11.76,14512.5,10.3314,10.3401,10.305,10.3401,14512.5
2005-08-26 12:00:00,11.76,11.81,11.76,11.8,15525.0,10.3401,10.3841,10.3401,10.3753,15525.0
2005-08-26 12:30:00,11.8,11.8,11.78,11.8,26662.5,10.3753,10.3753,10.3577,10.3753,26662.5
2005-08-26 13:00:00,11.8,11.82,11.8,11.82,23962.5,10.3753,10.3929,10.3753,10.3929,23962.5
2005-08-26 13:30:00,11.82,11.82,11.81,11.81,27000.0,10.3929,10.3929,10.3841,10.3841,27000.0
2005-08-26 14:00:00,11.81,11.84,11.77,11.83,32737.5,10.3841,10.4105,10.3489,10.4017,32737.5
2005-08-26 14:30:00,11.83,11.83,11.8,11.81,17212.5,10.4017,10.4017,10.3753,10.3841,17212.5
2005-08-26 15:00:00,11.81,11.83,11.81,11.82,18225.0,10.3841,10.4017,10.3841,10.3929,18225.0
2005-08-26 15:30:00,11.82,11.83,11.77,11.78,86400.0,10.3929,10.4017,10.3489,10.3577,86400.0
2005-08-29 09:30:00,11.72,11.72,11.68,11.69,84037.5,10.305,10.305,10.2698,10.2786,84037.5
2005-08-29 10:00:00,11.68,11.72,11.68,11.72,58387.5,10.2698,10.305,10.2698,10.305,58387.5
2005-08-29 10:30:00,11.73,11.77,11.73,11.75,47250.0,10.3138,10.3489,10.3138,10.3314,47250.0
2005-08-29 11:00:00,11.75,11.82,11.74,11.82,56025.0,10.3314,10.3929,10.3226,10.3929,56025.0
2005-08-29 11:30:00,11.81,11.83,11.79,11.81,25987.5,10.3841,10.4017,10.3665,10.3841,25987.5
2005-08-29 12:00:00,11.81,11.83,11.81,11.82,35437.5,10.3841,10.4017,10.3841,10.3929,35437.5
2005-08-29 12:30:00,11.82,11.82,11.78,11.8,49950.0,10.3929,10.3929,10.3577,10.3753,49950.0
2005-08-29 13:00:00,11.8,11.87,11.8,11.85,48937.5,10.3753,10.4369,10.3753,10.4193,48937.5
2005-08-29 13:30:00,11.85,11.91,11.84,11.91,93150.0,10.4193,10.472,10.4105,10.472,93150.0
2005-08-29 14:00:00,11.91,11.91,11.87,11.87,16200.0,10.472,10.472,10.4369,10.4369,16200.0
2005-08-29 14:30:00,11.87,11.89,11.87,11.88,10800.0,10.4369,10.4545,10.4369,10.4457,10800.0
2005-08-29 15:00:00,11.87,11.88,11.85,11.85,44550.0,10.4369,10.4457,10.4193,10.4193,44550.0
2005-08-29 15:30:00,11.85,11.88,11.85,11.88,102937.5,10.4193,10.4457,10.4193,10.4457,102937.5
2005-08-30 09:30:00,11.87,11.88,11.85,11.85,31050.0,10.4369,10.4457,10.4193,10.4193,31050.0
2005-08-30 10:00:00,11.85,11.86,11.83,11.83,32737.5,10.4193,10.4281,10.4017,10.4017,32737.5
2005-08-30 10:30:00,11.83,11.84,11.79,11.84,78637.5,10.4017,10.4105,10.3665,10.4105,78637.5
2005-08-30 11:00:00,11.84,11.85,11.8,11.82,35437.5,10.4105,10.4193,10.3753,10.3929,35437.5
2005-08-30 11:30:00,11.83,11.83,11.8,11.8,12487.5,10.4017,10.4017,10.3753,10.3753,12487.5
2005-08-30 12:00:00,11.81,11.85,11.81,11.84,30037.5,10.3841,10.4193,10.3841,10.4105,30037.5
2005-08-30 12:30:00,11.84,11.84,11.82,11.83,14850.0,10.4105,10.4105,10.3929,10.4017,14850.0
2005-08-30 13:00:00,11.83,11.84,11.82,11.84,24300.0,10.4017,10.4105,10.3929,10.4105,24300.0
2005-08-30 13:30:00,11.84,11.86,11.84,11.84,22612.5,10.4105,10.4281,10.4105,10.4105,22612.5
2005-08-30 14:00:00,11.84,11.85,11.8,11.84,51637.5,10.4105,10.4193,10.3753,10.4105,51637.5
2005-08-30 14:30:00,11.84,11.84,11.81,11.83,32062.5,10.4105,10.4105,10.3841,10.4017,32062.5
2005-08-30 15:00:00,11.82,11.84,11.82,11.84,41850.0,10.3929,10.4105,10.3929,10.4105,41850.0
2005-08-30 15:30:00,11.84,11.89,11.84,11.88,89775.0,10.4105,10.4545,10.4105,10.4457,89775.0
2005-08-31 09:30:00,11.9,11.93,11.87,11.9,33412.5,10.4632,10.4896,10.4369,10.4632,33412.5
2005-08-31 10:00:00,11.89,11.89,11.84,11.87,158287.5,10.4545,10.4545,10.4105,10.4369,158287.5
2005-08-31 10:30:00,11.87,11.9,11.85,11.85,52312.5,10.4369,10.4632,10.4193,10.4193,52312.5
2005-08-31 11:00:00,11.85,11.89,11.85,11.89,42862.5,10.4193,10.4545,10.4193,10.4545,42862.5
2005-08-31 11:30:00,11.89,11.91,11.87,11.88,23625.0,10.4545,10.472,10.4369,10.4457,23625.0
2005-08-31 12:00:00,11.88,11.88,11.8,11.82,16537.5,10.4457,10.4457,10.3753,10.3929,16537.5
2005-08-31 12:30:00,11.82,11.84,11.82,11.84,10125.0,10.3929,10.4105,10.3929,10.4105,10125.0
2005-08-31 13:00:00,11.84,11.88,11.82,11.85,59737.5,10.4105,10.4457,10.3929,10.4193,59737.5
2005-08-31 13:30:00,11.85,11.85,11.82,11.85,25987.5,10.4193,10.4193,10.3929,10.4193,25987.5
2005-08-31 14:00:00,11.85,11.87,11.84,11.85,52650.0,10.4193,10.4369,10.4105,10.4193,52650.0
2005-08-31 14:30:00,11.87,11.89,11.85,11.88,45900.0,10.4369,10.4545,10.4193,10.4457,45900.0
2005-08-31 15:00:00,11.88,11.89,11.85,11.88,49950.0,10.4457,10.4545,10.4193,10.4457,49950.0
2005-08-31 15:30:00,11.88,11.92,11.87,11.92,100912.5,10.4457,10.4808,10.4369,10.4808,100912.5
2005-09-01 09:30:00,11.91,11.94,11.91,11.93,23962.5,10.472,10.4984,10.472,10.4896,23962.5
2005-09-01 10:00:00,11.93,11.93,11.89,11.92,47250.0,10.4896,10.4896,10.4545,10.4808,47250.0
2005-09-01 10:30:00,11.92,11.94,11.91,11.93,33750.0,10.4808,10.4984,10.472,10.4896,33750.0
2005-09-01 11:00:00,11.93,11.94,11.92,11.94,37125.0,10.4896,10.4984,10.4808,10.4984,37125.0
2005-09-01 11:30:00,11.94,11.95,11.91,11.95,53325.0,10.4984,10.5072,10.472,10.5072,53325.0
2005-09-01 12:00:00,11.95,11.96,11.94,11.95,19912.5,10.5072,10.516,10.4984,10.5072,19912.5
2005-09-01 12:30:00,11.96,11.96,11.95,11.96,26662.5,10.516,10.516,10.5072,10.516,26662.5
2005-09-01 13:00:00,11.96,11.96,11.95,11.95,28687.5,10.516,10.516,10.5072,10.5072,28687.5
2005-09-01 13:30:00,11.94,11.94,11.91,11.91,23625.0,10.4984,10.4984,10.472,10.472,23625.0
2005-09-01 14:00:00,11.92,11.92,11.91,11.92,22950.0,10.4808,10.4808,10.472,10.4808,22950.0
2005-09-01 14:30:00,11.92,11.96,11.91,11.94,46575.0,10.4808,10.516,10.472,10.4984,46575.0
2005-09-01 15:00:00,11.94,11.98,11.94,11.98,41512.5,10.4984,10.5336,10.4984,10.5336,41512.5
2005-09-01 15:30:00,11.98,11.99,11.95,11.96,92475.0,10.5336,10.5424,10.5072,10.516,92475.0
2005-09-02 09:30:00,11.93,11.97,11.92,11.96,27337.5,10.4896,10.5248,10.4808,10.516,27337.5
2005-09-02 10:00:00,11.96,11.97,11.86,11.87,44550.0,10.516,10.5248,10.4281,10.4369,44550.0
2005-09-02 10:30:00,11.86,11.87,11.82,11.84,134325.0,10.4281,10.4369,10.3929,10.4105,134325.0
2005-09-02 11:00:00,11.83,11.85,11.83,11.84,21262.5,10.4017,10.4193,10.4017,10.4105,21262.5
2005-09-02 11:30:00,11.83,11.83,11.78,11.79,50962.5,10.4017,10.4017,10.3577,10.3665,50962.5
2005-09-02 12:00:00,11.8,11.84,11.8,11.83,26325.0,10.3753,10.4105,10.3753,10.4017,26325.0
2005-09-02 12:30:00,11.83,11.87,11.83,11.87,16875.0,10.4017,10.4369,10.4017,10.4369,16875.0
2005-09-02 13:00:00,11.86,11.87,11.84,11.86,24975.0,10.4281,10.4369,10.4105,10.4281,24975.0
2005-09-02 13:30:00,11.86,11.87,11.86,11.87,14175.0,10.4281,10.4369,10.4281,10.4369,14175.0
2005-09-02 14:00:00,11.87,11.88,11.87,11.88,23625.0,10.4369,10.4457,10.4369,10.4457,23625.0
2005-09-02 14:30:00,11.88,11.88,11.85,11.86,17550.0,10.4457,10.4457,10.4193,10.4281,17550.0
2005-09-02 15:00:00,11.86,11.86,11.85,11.85,21600.0,10.4281,10.4281,10.4193,10.4193,21600.0
2005-09-02 15:30:00,11.85,11.86,11.85,11.86,100575.0,10.4193,10.4281,10.4193,10.4281,100575.0
2005-09-06 09:30:00,11.88,11.88,11.81,11.84,85050.0,10.4457,10.4457,10.3841,10.4105,85050.0
2005-09-06 10:00:00,11.84,11.86,11.82,11.85,92812.5,10.4105,10.4281,10.3929,10.4193,92812.5
2005-09-06 10:30:00,11.84,11.88,11.84,11.86,64125.0,10.4105,10.4457,10.4105,10.4281,64125.0
2005-09-06 11:00:00,11.87,11.88,11.83,11.83,57712.5,10.4369,10.4457,10.4017,10.4017,57712.5
2005-09-06 11:30:00,11.83,11.87,11.8,11.85,113062.5,10.4017,10.4369,10.3753,10.4193,113062.5
2005-09-06 12:00:00,11.86,11.9,11.85,11.89,47925.0,10.4281,10.4632,10.4193,10.4545,47925.0
2005-09-06 12:30:00,11.89,11.9,11.85,11.87,49612.5,10.4545,10.4632,10.4193,10.4369,49612.5
2005-09-06 13:00:00,11.87,11.9,11.87,11.9,129937.5,10.4369,10.4632,10.4369,10.4632,129937.5
2005-09-06 13:30:00,11.9,11.93,11.9,11.93,37800.0,10.4632,10.4896,10.4632,10.4896,37800.0
2005-09-06 14:00:00,11.93,11.96,11.93,11.96,109350.0,10.4896,10.516,10.4896,10.516,109350.0
2005-09-06 14:30:00,11.96,11.99,11.94,11.97,34762.5,10.516,10.5424,10.4984,10.5248,34762.5
2005-09-06 15:00:00,11.97,11.98,11.96,11.98,52650.0,10.5248,10.5336,10.516,10.5336,52650.0
2005-09-06 15:30:00,11.98,12.02,11.98,12.02,85387.5,10.5336,10.5688,10.5336,10.5688,85387.5
2005-09-07 09:30:00,11.99,12.08,11.99,12.01,60750.0,10.5424,10.6215,10.5424,10.56,60750.0
2005-09-07 10:00:00,12.0,12.01,11.97,11.97,78637.5,10.5512,10.56,10.5248,10.5248,78637.5
2005-09-07 10:30:00,11.96,11.97,11.96,11.96,23287.5,10.516,10.5248,10.516,10.516,23287.5
2005-09-07 11:00:00,11.96,11.96,11.93,11.93,25987.5,10.516,10.516,10.4896,10.4896,25987.5
2005-09-07 11:30:00,11.93,11.93,11.9,11.91,16875.0,10.4896,10.4896,10.4632,10.472,16875.0
2005-09-07 12:00:00,11.9,11.9,11.88,11.88,14850.0,10.4632,10.4632,10.4457,10.4457,14850.0
2005-09-07 12:30:00,11.88,11.88,11.85,11.85,63112.5,10.4457,10.4457,10.4193,10.4193,63112.5
2005-09-07 13:00:00,11.85,11.9,11.84,11.88,31387.5,10.4193,10.4632,10.4105,10.4457,31387.5
2005-09-07 13:30:00,11.87,11.88,11.87,11.87,16200.0,10.4369,10.4457,10.4369,10.4369,16200.0
2005-09-07 14:00:00,11.87,11.88,11.85,11.86,31387.5,10.4369,10.4457,10.4193,10.4281,31387.5
2005-09-07 14:30:00,11.86,11.87,11.85,11.86,32400.0,10.4281,10.4369,10.4193,10.4281,32400.0
2005-09-07 15:00:00,11.86,11.91,11.86,11.89,69525.0,10.4281,10.472,10.4281,10.4545,69525.0
2005-09-07 15:30:00,11.89,11.9,11.88,11.9,72562.5,10.4545,10.4632,10.4457,10.4632,72562.5
2005-09-08 09:30:00,11.9,11.9,11.77,11.77,102937.5,10.4632,10.4632,10.3489,10.3489,102937.5
2005-09-08 10:00:00,11.77,11.82,11.77,11.8,74587.5,10.3489,10.3929,10.3489,10.3753,74587.5
2005-09-08 10:30:00,11.8,11.85,11.8,11.82,29362.5,10.3753,10.4193,10.3753,10.3929,29362.5
2005-09-08 11:00:00,11.82,11.86,11.82,11.86,26662.5,10.3929,10.4281,10.3929,10.4281,26662.5
2005-09-08 11:30:00,11.86,11.88,11.86,11.86,13500.0,10.4281,10.4457,10.4281,10.4281,13500.0
2005-09-08 12:00:00,11.86,11.87,11.86,11.87,16537.5,10.4281,10.4369,10.4281,10.4369,16537.5
2005-09-08 12:30:00,11.87,11.88,11.86,11.87,26325.0,10.4369,10.4457,10.4281,10.4369,26325.0
2005-09-08 13:00:00,11.87,11.88,11.85,11.85,17212.5,10.4369,10.4457,10.4193,10.4193,17212.5
2005-09-08 13:30:00,11.85,11.87,11.85,11.85,28012.5,10.4193,10.4369,10.4193,10.4193,28012.5
2005-09-08 14:00:00,11.84,11.85,11.84,11.84,26325.0,10.4105,10.4193,10.4105,10.4105,26325.0
2005-09-08 14:30:00,11.84,11.86,11.84,11.85,29025.0,10.4105,10.4281,10.4105,10.4193,29025.0
2005-09-08 15:00:00,11.85,11.85,11.84,11.84,36450.0,10.4193,10.4193,10.4105,10.4105,36450.0
2005-09-08 15:30:00,11.84,11.88,11.84,11.87,73575.0,10.4105,10.4457,10.4105,10.4369,73575.0
2005-09-09 09:30:00,11.9,11.94,11.88,11.93,23962.5,10.4632,10.4984,10.4457,10.4896,23962.5
2005-09-09 10:00:00,11.93,12.0,11.93,11.98,52650.0,10.4896,10.5512,10.4896,10.5336,52650.0
2005-09-09 10:30:00,11.98,12.0,11.98,11.99,30712.5,10.5336,10.5512,10.5336,10.5424,30712.5
2005-09-09 11:00:00,11.99,12.0,11.99,12.0,41175.0,10.5424,10.5512,10.5424,10.5512,41175.0
2005-09-09 11:30:00,12.0,12.04,12.0,12.02,34087.5,10.5512,10.5863,10.5512,10.5688,34087.5
2005-09-09 12:00:00,12.03,12.07,12.03,12.07,16200.0,10.5776,10.6127,10.5776,10.6127,16200.0
2005-09-09 12:30:00,12.06,12.07,12.06,12.06,9787.5,10.6039,10.6127,10.6039,10.6039,9787.5
2005-09-09 13:00:00,12.06,12.07,12.05,12.07,19237.5,10.6039,10.6127,10.5951,10.6127,19237.5
2005-09-09 13:30:00,12.07,12.07,12.06,12.06,10800.0,10.6127,10.6127,10.6039,10.6039,10800.0
2005-09-09 14:00:00,12.06,12.06,12.03,12.03,13837.5,10.6039,10.6039,10.5776,10.5776,13837.5
2005-09-09 14:30:00,12.03,12.03,11.96,11.96,30037.5,10.5776,10.5776,10.516,10.516,30037.5
2005-09-09 15:00:00,11.96,11.99,11.96,11.99,44550.0,10.516,10.5424,10.516,10.5424,44550.0
2005-09-09 15:30:00,11.99,12.03,11.98,12.02,43200.0,10.5424,10.5776,10.5336,10.5688,43200.0
2005-09-12 09:30:00,11.85,11.99,11.85,11.91,112050.0,10.4193,10.5424,10.4193,10.472,112050.0
2005-09-12 10:00:00,11.91,11.94,11.91,11.93,156262.5,10.472,10.4984,10.472,10.4896,156262.5
2005-09-12 10:30:00,11.93,11.97,11.93,11.97,30712.5,10.4896,10.5248,10.4896,10.5248,30712.5
2005-09-12 11:00:00,11.97,11.98,11.94,11.94,358425.0,10.5248,10.5336,10.4984,10.4984,358425.0
2005-09-12 11:30:00,11.94,11.95,11.93,11.93,7762.5,10.4984,10.5072,10.4896,10.4896,7762.5
2005-09-12 12:00:00,11.93,11.96,11.93,11.95,20587.5,10.4896,10.516,10.4896,10.5072,20587.5
2005-09-12 12:30:00,11.95,11.95,11.91,11.91,152550.0,10.5072,10.5072,10.472,10.472,152550.0
2005-09-12 13:00:00,11.91,11.93,11.91,11.93,13837.5,10.472,10.4896,10.472,10.4896,13837.5
2005-09-12 13:30:00,11.94,11.99,11.92,11.92,57037.5,10.4984,10.5424,10.4808,10.4808,57037.5
2005-09-12 14:00:00,11.92,11.93,11.91,11.92,25312.5,10.4808,10.4896,10.472,10.4808,25312.5
2005-09-12 14:30:00,11.91,11.91,11.87,11.9,69862.5,10.472,10.472,10.4369,10.4632,69862.5
2005-09-12 15:00:00,11.89,11.9,11.88,11.89,34087.5,10.4545,10.4632,10.4457,10.4545,34087.5
2005-09-12 15:30:00,11.9,11.92,11.86,11.9,86400.0,10.4632,10.4808,10.4281,10.4632,86400.0
2005-09-13 09:30:00,11.9,11.9,11.82,11.85,50962.5,10.4632,10.4632,10.3929,10.4193,50962.5
2005-09-13 10:00:00,11.84,11.86,11.82,11.85,216675.0,10.4105,10.4281,10.3929,10.4193,216675.0
2005-09-13 10:30:00,11.85,11.85,11.84,11.84,71887.5,10.4193,10.4193,10.4105,10.4105,71887.5
2005-09-13 11:00:00,11.85,11.86,11.81,11.81,57037.5,10.4193,10.4281,10.3841,10.3841,57037.5
2005-09-13 11:30:00,11.81,11.81,11.74,11.75,33075.0,10.3841,10.3841,10.3226,10.3314,33075.0
2005-09-13 12:00:00,11.74,11.81,11.74,11.8,20587.5,10.3226,10.3841,10.3226,10.3753,20587.5
2005-09-13 12:30:00,11.8,11.84,11.8,11.84,16875.0,10.3753,10.4105,10.3753,10.4105,16875.0
2005-09-13 13:00:00,11.83,11.84,11.83,11.84,13837.5,10.4017,10.4105,10.4017,10.4105,13837.5
2005-09-13 13:30:00,11.84,11.86,11.84,11.85,15525.0,10.4105,10.4281,10.4105,10.4193,15525.0
2005-09-13 14:00:00,11.85,11.91,11.83,11.89,35100.0,10.4193,10.472,10.4017,10.4545,35100.0
2005-09-13 14:30:00,11.88,11.9,11.86,11.87,34425.0,10.4457,10.4632,10.4281,10.4369,34425.0
2005-09-13 15:00:00,11.87,11.87,11.84,11.86,34425.0,10.4369,10.4369,10.4105,10.4281,34425.0
2005-09-13 15:30:00,11.86,11.89,11.85,11.85,55350.0,10.4281,10.4545,10.4193,10.4193,55350.0
2005-09-14 09:30:00,11.79,11.83,11.78,11.81,30037.5,10.3824,10.4176,10.3736,10.4,30037.5
2005-09-14 10:00:00,11.81,11.84,11.76,11.76,24975.0,10.4,10.4264,10.356,10.356,24975.0
2005-09-14 10:30:00,11.74,11.75,11.72,11.72,26662.5,10.3383,10.3472,10.3207,10.3207,26662.5
2005-09-14 11:00:00,11.73,11.77,11.72,11.75,29025.0,10.3295,10.3648,10.3207,10.3472,29025.0
2005-09-14 11:30:00,11.74,11.75,11.72,11.74,23962.5,10.3383,10.3472,10.3207,10.3383,23962.5
2005-09-14 12:00:00,11.74,11.74,11.72,11.72,125550.0,10.3383,10.3383,10.3207,10.3207,125550.0
2005-09-14 12:30:00,11.72,11.72,11.71,11.71,318937.5,10.3207,10.3207,10.3119,10.3119,318937.5
2005-09-14 13:00:00,11.71,11.73,11.7,11.72,24300.0,10.3119,10.3295,10.3031,10.3207,24300.0
2005-09-14 13:30:00,11.72,11.73,11.7,11.72,28687.5,10.3207,10.3295,10.3031,10.3207,28687.5
2005-09-14 14:00:00,11.72,11.72,11.64,11.65,101925.0,10.3207,10.3207,10.2503,10.2591,101925.0
2005-09-14 14:30:00,11.65,11.67,11.65,11.67,24300.0,10.2591,10.2767,10.2591,10.2767,24300.0
2005-09-14 15:00:00,11.67,11.68,11.66,11.68,23287.5,10.2767,10.2855,10.2679,10.2855,23287.5
2005-09-14 15:30:00,11.67,11.68,11.62,11.63,131962.5,10.2767,10.2855,10.2327,10.2415,131962.5
2005-09-15 09:30:00,11.67,11.7,11.6,11.6,40837.5,10.2767,10.3031,10.2151,10.2151,40837.5
2005-09-15 10:00:00,11.6,11.64,11.6,11.62,37800.0,10.2151,10.2503,10.2151,10.2327,37800.0
2005-09-15 10:30:00,11.63,11.64,11.61,11.62,171112.5,10.2415,10.2503,10.2239,10.2327,171112.5
2005-09-15 11:00:00,11.62,11.62,11.52,11.54,102937.5,10.2327,10.2327,10.1446,10.1622,102937.5
2005-09-15 11:30:00,11.54,11.56,11.54,11.55,231862.5,10.1622,10.1798,10.1622,10.171,231862.5
2005-09-15 12:00:00,11.53,11.54,11.5,11.53,344250.0,10.1534,10.1622,10.127,10.1534,344250.0
2005-09-15 12:30:00,11.53,11.55,11.53,11.55,310837.5,10.1534,10.171,10.1534,10.171,310837.5
2005-09-15 13:00:00,11.55,11.56,11.54,11.55,152550.0,10.171,10.1798,10.1622,10.171,152550.0
2005-09-15 13:30:00,11.55,11.57,11.54,11.55,71887.5,10.171,10.1886,10.1622,10.171,71887.5
2005-09-15 14:00:00,11.53,11.54,11.51,11.52,34425.0,10.1534,10.1622,10.1358,10.1446,34425.0
2005-09-15 14:30:00,11.52,11.54,11.52,11.52,70537.5,10.1446,10.1622,10.1446,10.1446,70537.5
2005-09-15 15:00:00,11.52,11.53,11.48,11.49,69187.5,10.1446,10.1534,10.1094,10.1182,69187.5
2005-09-15 15:30:00,11.49,11.51,11.48,11.49,130612.5,10.1182,10.1358,10.1094,10.1182,130612.5
2005-09-16 09:30:00,11.69,11.94,11.68,11.91,982125.0,10.2943,10.5145,10.2855,10.4881,982125.0
2005-09-16 10:00:00,11.89,12.19,11.89,12.07,639900.0,10.4704,10.7346,10.4704,10.6289,639900.0
2005-09-16 10:30:00,12.06,12.07,11.91,11.94,413437.5,10.6201,10.6289,10.4881,10.5145,413437.5
2005-09-16 11:00:00,11.94,11.96,11.87,11.91,209587.5,10.5145,10.5321,10.4528,10.4881,209587.5
2005-09-16 11:30:00,11.91,11.97,11.9,11.95,146475.0,10.4881,10.5409,10.4792,10.5233,146475.0
2005-09-16 12:00:00,11.96,12.01,11.94,12.01,173475.0,10.5321,10.5761,10.5145,10.5761,173475.0
2005-09-16 12:30:00,12.01,12.12,12.01,12.09,241312.5,10.5761,10.673,10.5761,10.6466,241312.5
2005-09-16 13:00:00,12.09,12.09,12.04,12.04,158287.5,10.6466,10.6466,10.6025,10.6025,158287.5
2005-09-16 13:30:00,12.04,12.05,12.02,12.03,107662.5,10.6025,10.6113,10.5849,10.5937,107662.5
2005-09-16 14:00:00,12.03,12.04,12.03,12.03,148837.5,10.5937,10.6025,10.5937,10.5937,148837.5
2005-09-16 14:30:00,12.03,12.04,12.02,12.04,293962.5,10.5937,10.6025,10.5849,10.6025,293962.5
2005-09-16 15:00:00,12.04,12.05,12.03,12.03,273712.5,10.6025,10.6113,10.5937,10.5937,273712.5
2005-09-16 15:30:00,12.04,12.04,12.02,12.02,188325.0,10.6025,10.6025,10.5849,10.5849,188325.0
2005-09-19 09:30:00,11.91,12.13,11.9,12.06,218025.0,10.4881,10.6818,10.4792,10.6201,218025.0
2005-09-19 10:00:00,12.06,12.13,12.03,12.09,142087.5,10.6201,10.6818,10.5937,10.6466,142087.5
2005-09-19 10:30:00,12.1,12.1,12.07,12.07,81337.5,10.6554,10.6554,10.6289,10.6289,81337.5
2005-09-19 11:00:00,12.08,12.1,12.02,12.04,123525.0,10.6378,10.6554,10.5849,10.6025,123525.0
2005-09-19 11:30:00,12.04,12.04,11.99,12.0,69525.0,10.6025,10.6025,10.5585,10.5673,69525.0
2005-09-19 12:00:00,12.0,12.04,12.0,12.02,37125.0,10.5673,10.6025,10.5673,10.5849,37125.0
2005-09-19 12:30:00,12.03,12.03,11.99,12.0,62437.5,10.5937,10.5937,10.5585,10.5673,62437.5
2005-09-19 13:00:00,12.0,12.0,11.99,11.99,20250.0,10.5673,10.5673,10.5585,10.5585,20250.0
2005-09-19 13:30:00,11.99,12.0,11.99,12.0,32062.5,10.5585,10.5673,10.5585,10.5673,32062.5
2005-09-19 14:00:00,12.0,12.01,11.94,11.96,62437.5,10.5673,10.5761,10.5145,10.5321,62437.5
2005-09-19 14:30:00,11.95,11.98,11.95,11.98,57712.5,10.5233,10.5497,10.5233,10.5497,57712.5
2005-09-19 15:00:00,11.98,11.99,11.97,11.98,369225.0,10.5497,10.5585,10.5409,10.5497,369225.0
2005-09-19 15:30:00,11.98,12.02,11.98,12.01,61762.5,10.5497,10.5849,10.5497,10.5761,61762.5
2005-09-20 09:30:00,12.08,12.16,12.01,12.15,97537.5,10.6378,10.7082,10.5761,10.6994,97537.5
2005-09-20 10:00:00,12.15,12.15,12.06,12.07,108337.5,10.6994,10.6994,10.6201,10.6289,108337.5
2005-09-20 10:30:00,12.07,12.07,11.97,11.99,87075.0,10.6289,10.6289,10.5409,10.5585,87075.0
2005-09-20 11:00:00,11.99,12.02,11.96,12.01,69525.0,10.5585,10.5849,10.5321,10.5761,69525.0
2005-09-20 11:30:00,12.01,12.03,12.01,12.03,59400.0,10.5761,10.5937,10.5761,10.5937,59400.0
2005-09-20 12:00:00,12.03,12.04,12.02,12.04,43875.0,10.5937,10.6025,10.5849,10.6025,43875.0
2005-09-20 12:30:00,12.04,12.05,12.03,12.04,31725.0,10.6025,10.6113,10.5937,10.6025,31725.0
2005-09-20 13:00:00,12.05,12.05,12.02,12.03,33750.0,10.6113,10.6113,10.5849,10.5937,33750.0
2005-09-20 13:30:00,12.03,12.04,12.01,12.02,77287.5,10.5937,10.6025,10.5761,10.5849,77287.5
2005-09-20 14:00:00,12.02,12.04,12.0,12.0,112387.5,10.5849,10.6025,10.5673,10.5673,112387.5
2005-09-20 14:30:00,11.98,12.01,11.9,11.91,131625.0,10.5497,10.5761,10.4792,10.4881,131625.0
2005-09-20 15:00:00,11.91,11.97,11.89,11.97,101925.0,10.4881,10.5409,10.4704,10.5409,101925.0
2005-09-20 15:30:00,11.98,12.0,11.97,12.0,140400.0,10.5497,10.5673,10.5409,10.5673,140400.0
2005-09-21 09:30:00,12.0,12.08,11.98,12.06,170437.5,10.5673,10.6378,10.5497,10.6201,170437.5
2005-09-21 10:00:00,12.06,12.07,12.03,12.04,73237.5,10.6201,10.6289,10.5937,10.6025,73237.5
2005-09-21 10:30:00,12.04,12.07,12.04,12.07,103950.0,10.6025,10.6289,10.6025,10.6289,103950.0
2005-09-21 11:00:00,12.07,12.1,12.04,12.05,212962.5,10.6289,10.6554,10.6025,10.6113,212962.5
2005-09-21 11:30:00,12.05,12.05,12.0,12.0,52312.5,10.6113,10.6113,10.5673,10.5673,52312.5
2005-09-21 12:00:00,12.0,12.0,11.96,11.98,126900.0,10.5673,10.5673,10.5321,10.5497,126900.0
2005-09-21 12:30:00,11.98,12.09,11.97,12.07,148837.5,10.5497,10.6466,10.5409,10.6289,148837.5
2005-09-21 13:00:00,12.07,12.08,12.02,12.03,45900.0,10.6289,10.6378,10.5849,10.5937,45900.0
2005-09-21 13:30:00,12.03,12.03,11.98,12.0,149850.0,10.5937,10.5937,10.5497,10.5673,149850.0
2005-09-21 14:00:00,12.0,12.01,11.99,12.01,136350.0,10.5673,10.5761,10.5585,10.5761,136350.0
2005-09-21 14:30:00,12.01,12.08,12.01,12.08,136012.5,10.5761,10.6378,10.5761,10.6378,136012.5
2005-09-21 15:00:00,12.08,12.08,12.02,12.03,59062.5,10.6378,10.6378,10.5849,10.5937,59062.5
2005-09-21 15:30:00,12.03,12.04,11.99,11.99,137700.0,10.5937,10.6025,10.5585,10.5585,137700.0
2005-09-22 09:30:00,11.97,12.01,11.95,11.99,57037.5,10.5409,10.5761,10.5233,10.5585,57037.5
2005-09-22 10:00:00,11.99,12.0,11.96,11.99,63787.5,10.5585,10.5673,10.5321,10.5585,63787.5
2005-09-22 10:30:00,11.99,11.99,11.96,11.97,77287.5,10.5585,10.5585,10.5321,10.5409,77287.5
2005-09-22 11:00:00,11.96,11.99,11.96,11.99,26662.5,10.5321,10.5585,10.5321,10.5585,26662.5
2005-09-22 11:30:00,11.98,12.0,11.95,12.0,75937.5,10.5497,10.5673,10.5233,10.5673,75937.5
2005-09-22 12:00:00,12.0,12.0,11.93,11.93,100912.5,10.5673,10.5673,10.5057,10.5057,100912.5
2005-09-22 12:30:00,11.92,11.97,11.92,11.97,54000.0,10.4969,10.5409,10.4969,10.5409,54000.0
2005-09-22 13:00:00,11.97,12.0,11.96,11.97,117112.5,10.5409,10.5673,10.5321,10.5409,117112.5
2005-09-22 13:30:00,11.95,12.01,11.95,12.0,35437.5,10.5233,10.5761,10.5233,10.5673,35437.5
2005-09-22 14:00:00,12.0,12.01,11.99,12.0,25987.5,10.5673,10.5761,10.5585,10.5673,25987.5
2005-09-22 14:30:00,12.0,12.04,12.0,12.01,35100.0,10.5673,10.6025,10.5673,10.5761,35100.0
2005-09-22 15:00:00,12.01,12.05,12.0,12.04,133650.0,10.5761,10.6113,10.5673,10.6025,133650.0
2005-09-22 15:30:00,12.04,12.06,12.03,12.06,79650.0,10.6025,10.6201,10.5937,10.6201,79650.0
2005-09-23 09:30:00,12.03,12.04,11.93,11.95,83362.5,10.5937,10.6025,10.5057,10.5233,83362.5
2005-09-23 10:00:00,11.95,12.1,11.95,12.1,68850.0,10.5233,10.6554,10.5233,10.6554,68850.0
2005-09-23 10:30:00,12.1,12.1,12.04,12.09,49612.5,10.6554,10.6554,10.6025,10.6466,49612.5
2005-09-23 11:00:00,12.09,12.14,12.08,12.13,39487.5,10.6466,10.6906,10.6378,10.6818,39487.5
2005-09-23 11:30:00,12.13,12.15,12.12,12.12,34425.0,10.6818,10.6994,10.673,10.673,34425.0
2005-09-23 12:00:00,12.13,12.14,12.09,12.09,40837.5,10.6818,10.6906,10.6466,10.6466,40837.5
2005-09-23 12:30:00,12.1,12.15,12.09,12.15,41175.0,10.6554,10.6994,10.6466,10.6994,41175.0
2005-09-23 13:00:00,12.15,12.33,12.15,12.3,111712.5,10.6994,10.8579,10.6994,10.8315,111712.5
2005-09-23 13:30:00,12.31,12.39,12.3,12.39,138712.5,10.8403,10.9107,10.8315,10.9107,138712.5
2005-09-23 14:00:00,12.4,12.53,12.4,12.47,195750.0,10.9196,11.034,10.9196,10.9812,195750.0
2005-09-23 14:30:00,12.47,12.47,12.34,12.37,135337.5,10.9812,10.9812,10.8667,10.8931,135337.5
2005-09-23 15:00:00,12.37,12.38,12.32,12.34,164025.0,10.8931,10.9019,10.8491,10.8667,164025.0
2005-09-23 15:30:00,12.34,12.37,12.29,12.36,217012.5,10.8667,10.8931,10.8227,10.8843,217012.5
2005-09-26 09:30:00,12.39,12.41,12.33,12.33,33075.0,10.9107,10.9284,10.8579,10.8579,33075.0
2005-09-26 10:00:00,12.32,12.43,12.3,12.42,39825.0,10.8491,10.946,10.8315,10.9372,39825.0
2005-09-26 10:30:00,12.43,12.44,12.38,12.44,58725.0,10.946,10.9548,10.9019,10.9548,58725.0
2005-09-26 11:00:00,12.44,12.48,12.4,12.42,128250.0,10.9548,10.99,10.9196,10.9372,128250.0
2005-09-26 11:30:00,12.42,12.42,12.39,12.41,40500.0,10.9372,10.9372,10.9107,10.9284,40500.0
2005-09-26 12:00:00,12.41,12.48,12.39,12.42,101250.0,10.9284,10.99,10.9107,10.9372,101250.0
2005-09-26 12:30:00,12.41,12.41,12.31,12.37,104962.5,10.9284,10.9284,10.8403,10.8931,104962.5
2005-09-26 13:00:00,12.37,12.39,12.35,12.36,34087.5,10.8931,10.9107,10.8755,10.8843,34087.5
2005-09-26 13:30:00,12.35,12.44,12.34,12.43,86062.5,10.8755,10.9548,10.8667,10.946,86062.5
2005-09-26 14:00:00,12.43,12.43,12.33,12.36,68175.0,10.946,10.946,10.8579,10.8843,68175.0
2005-09-26 14:30:00,12.36,12.36,12.3,12.33,71887.5,10.8843,10.8843,10.8315,10.8579,71887.5
2005-09-26 15:00:00,12.34,12.35,12.32,12.32,64462.5,10.8667,10.8755,10.8491,10.8491,64462.5
2005-09-26 15:30:00,12.33,12.44,12.32,12.41,152550.0,10.8579,10.9548,10.8491,10.9284,152550.0
2005-09-27 09:30:00,12.41,12.45,12.37,12.43,62100.0,10.9284,10.9636,10.8931,10.946,62100.0
2005-09-27 10:00:00,12.43,12.43,12.29,12.33,77287.5,10.946,10.946,10.8227,10.8579,77287.5
2005-09-27 10:30:00,12.33,12.34,12.3,12.3,56025.0,10.8579,10.8667,10.8315,10.8315,56025.0
2005-09-27 11:00:00,12.3,12.31,12.29,12.29,93825.0,10.8315,10.8403,10.8227,10.8227,93825.0
2005-09-27 11:30:00,12.29,12.31,12.27,12.31,50287.5,10.8227,10.8403,10.8051,10.8403,50287.5
2005-09-27 12:00:00,12.3,12.31,12.3,12.31,54337.5,10.8315,10.8403,10.8315,10.8403,54337.5
2005-09-27 12:30:00,12.31,12.36,12.31,12.36,39825.0,10.8403,10.8843,10.8403,10.8843,39825.0
2005-09-27 13:00:00,12.36,12.37,12.35,12.37,58050.0,10.8843,10.8931,10.8755,10.8931,58050.0
2005-09-27 13:30:00,12.37,12.38,12.36,12.37,133650.0,10.8931,10.9019,10.8843,10.8931,133650.0
2005-09-27 14:00:00,12.37,12.39,12.32,12.34,79650.0,10.8931,10.9107,10.8491,10.8667,79650.0
2005-09-27 14:30:00,12.34,12.41,12.34,12.41,75262.5,10.8667,10.9284,10.8667,10.9284,75262.5
2005-09-27 15:00:00,12.41,12.41,12.36,12.38,138712.5,10.9284,10.9284,10.8843,10.9019,138712.5
2005-09-27 15:30:00,12.38,12.38,12.34,12.35,101250.0,10.9019,10.9019,10.8667,10.8755,101250.0
2005-09-28 09:30:00,12.34,12.34,12.25,12.27,73912.5,10.8667,10.8667,10.7875,10.8051,73912.5
2005-09-28 10:00:00,12.27,12.32,12.27,12.31,63112.5,10.8051,10.8491,10.8051,10.8403,63112.5
2005-09-28 10:30:00,12.3,12.33,12.3,12.31,41175.0,10.8315,10.8579,10.8315,10.8403,41175.0
2005-09-28 11:00:00,12.31,12.31,12.29,12.31,22275.0,10.8403,10.8403,10.8227,10.8403,22275.0
2005-09-28 11:30:00,12.31,12.32,12.3,12.32,27337.5,10.8403,10.8491,10.8315,10.8491,27337.5
2005-09-28 12:00:00,12.31,12.33,12.27,12.33,80325.0,10.8403,10.8579,10.8051,10.8579,80325.0
2005-09-28 12:30:00,12.32,12.35,12.32,12.35,17212.5,10.8491,10.8755,10.8491,10.8755,17212.5
2005-09-28 13:00:00,12.35,12.36,12.3,12.31,21600.0,10.8755,10.8843,10.8315,10.8403,21600.0
2005-09-28 13:30:00,12.31,12.32,12.29,12.32,44887.5,10.8403,10.8491,10.8227,10.8491,44887.5
2005-09-28 14:00:00,12.32,12.4,12.31,12.4,43200.0,10.8491,10.9196,10.8403,10.9196,43200.0
2005-09-28 14:30:00,12.41,12.43,12.39,12.4,45562.5,10.9284,10.946,10.9107,10.9196,45562.5
2005-09-28 15:00:00,12.4,12.4,12.34,12.34,74587.5,10.9196,10.9196,10.8667,10.8667,74587.5
2005-09-28 15:30:00,12.33,12.35,12.31,12.31,179887.5,10.8579,10.8755,10.8403,10.8403,179887.5
2005-09-29 09:30:00,12.28,12.32,12.28,12.32,49950.0,10.8139,10.8491,10.8139,10.8491,49950.0
2005-09-29 10:00:00,12.31,12.35,12.31,12.35,28687.5,10.8403,10.8755,10.8403,10.8755,28687.5
2005-09-29 10:30:00,12.34,12.36,12.31,12.31,21600.0,10.8667,10.8843,10.8403,10.8403,21600.0
2005-09-29 11:00:00,12.31,12.34,12.29,12.34,47925.0,10.8403,10.8667,10.8227,10.8667,47925.0
2005-09-29 11:30:00,12.34,12.43,12.33,12.41,55350.0,10.8667,10.946,10.8579,10.9284,55350.0
2005-09-29 12:00:00,12.42,12.44,12.41,12.41,19912.5,10.9372,10.9548,10.9284,10.9284,19912.5
2005-09-29 12:30:00,12.41,12.47,12.41,12.47,75937.5,10.9284,10.9812,10.9284,10.9812,75937.5
2005-09-29 13:00:00,12.47,12.54,12.47,12.49,42862.5,10.9812,11.0428,10.9812,10.9988,42862.5
2005-09-29 13:30:00,12.5,12.55,12.5,12.52,38475.0,11.0076,11.0516,11.0076,11.0252,38475.0
2005-09-29 14:00:00,12.53,12.57,12.52,12.57,41175.0,11.034,11.0693,11.0252,11.0693,41175.0
2005-09-29 14:30:00,12.57,12.58,12.55,12.56,44550.0,11.0693,11.0781,11.0516,11.0604,44550.0
2005-09-29 15:00:00,12.55,12.56,12.54,12.56,64800.0,11.0516,11.0604,11.0428,11.0604,64800.0
2005-09-29 15:30:00,12.56,12.57,12.55,12.57,139725.0,11.0604,11.0693,11.0516,11.0693,139725.0
2005-09-30 09:30:00,12.57,12.64,12.56,12.57,28012.5,11.0693,11.1309,11.0604,11.0693,28012.5
2005-09-30 10:00:00,12.57,12.73,12.57,12.71,37462.5,11.0693,11.2102,11.0693,11.1925,37462.5
2005-09-30 10:30:00,12.71,12.74,12.69,12.71,53325.0,11.1925,11.219,11.1749,11.1925,53325.0
2005-09-30 11:00:00,12.71,12.71,12.64,12.66,41850.0,11.1925,11.1925,11.1309,11.1485,41850.0
2005-09-30 11:30:00,12.66,12.68,12.64,12.67,26662.5,11.1485,11.1661,11.1309,11.1573,26662.5
2005-09-30 12:00:00,12.66,12.69,12.64,12.68,83700.0,11.1485,11.1749,11.1309,11.1661,83700.0
2005-09-30 12:30:00,12.68,12.71,12.68,12.7,34762.5,11.1661,11.1925,11.1661,11.1837,34762.5
2005-09-30 13:00:00,12.7,12.72,12.7,12.71,23287.5,11.1837,11.2013,11.1837,11.1925,23287.5
2005-09-30 13:30:00,12.71,12.71,12.67,12.67,18900.0,11.1925,11.1925,11.1573,11.1573,18900.0
2005-09-30 14:00:00,12.67,12.69,12.67,12.67,28350.0,11.1573,11.1749,11.1573,11.1573,28350.0
2005-09-30 14:30:00,12.68,12.73,12.68,12.71,55687.5,11.1661,11.2102,11.1661,11.1925,55687.5
2005-09-30 15:00:00,12.71,12.73,12.7,12.7,36112.5,11.1925,11.2102,11.1837,11.1837,36112.5
2005-09-30 15:30:00,12.71,12.73,12.7,12.72,135337.5,11.1925,11.2102,11.1837,11.2013,135337.5
2005-10-03 09:30:00,12.71,12.97,12.71,12.95,118462.5,11.1925,11.4215,11.1925,11.4039,118462.5
2005-10-03 10:00:00,12.97,13.1,12.97,13.1,195412.5,11.4215,11.536,11.4215,11.536,195412.5
2005-10-03 10:30:00,13.12,13.12,13.01,13.01,122850.0,11.5536,11.5536,11.4567,11.4567,122850.0
2005-10-03 11:00:00,13.02,13.06,13.01,13.03,86400.0,11.4655,11.5008,11.4567,11.4743,86400.0
2005-10-03 11:30:00,13.02,13.02,13.01,13.01,45900.0,11.4655,11.4655,11.4567,11.4567,45900.0
2005-10-03 12:00:00,13.01,13.03,12.97,12.99,39487.5,11.4567,11.4743,11.4215,11.4391,39487.5
2005-10-03 12:30:00,12.99,13.0,12.97,12.97,35100.0,11.4391,11.4479,11.4215,11.4215,35100.0
2005-10-03 13:00:00,12.97,12.97,12.95,12.97,54337.5,11.4215,11.4215,11.4039,11.4215,54337.5
2005-10-03 13:30:00,12.97,12.97,12.95,12.96,49612.5,11.4215,11.4215,11.4039,11.4127,49612.5
2005-10-03 14:00:00,12.96,12.98,12.95,12.96,72562.5,11.4127,11.4303,11.4039,11.4127,72562.5
2005-10-03 14:30:00,12.96,12.98,12.95,12.98,93825.0,11.4127,11.4303,11.4039,11.4303,93825.0
2005-10-03 15:00:00,12.98,13.02,12.97,12.97,79312.5,11.4303,11.4655,11.4215,11.4215,79312.5
2005-10-03 15:30:00,12.97,12.98,12.95,12.97,129937.5,11.4215,11.4303,11.4039,11.4215,129937.5
2005-10-04 09:30:00,13.0,13.29,13.0,13.27,136012.5,11.4479,11.7033,11.4479,11.6857,136012.5
2005-10-04 10:00:00,13.27,13.27,13.16,13.21,155250.0,11.6857,11.6857,11.5888,11.6328,155250.0
2005-10-04 10:30:00,13.21,13.23,13.15,13.16,167062.5,11.6328,11.6505,11.58,11.5888,167062.5
2005-10-04 11:00:00,13.16,13.21,13.16,13.21,400950.0,11.5888,11.6328,11.5888,11.6328,400950.0
2005-10-04 11:30:00,13.21,13.21,13.19,13.21,143437.5,11.6328,11.6328,11.6152,11.6328,143437.5
2005-10-04 12:00:00,13.21,13.27,13.21,13.27,59737.5,11.6328,11.6857,11.6328,11.6857,59737.5
2005-10-04 12:30:00,13.27,13.27,13.21,13.23,165037.5,11.6857,11.6857,11.6328,11.6505,165037.5
2005-10-04 13:00:00,13.24,13.28,13.24,13.26,126900.0,11.6593,11.6945,11.6593,11.6769,126900.0
2005-10-04 13:30:00,13.26,13.27,13.24,13.24,79650.0,11.6769,11.6857,11.6593,11.6593,79650.0
2005-10-04 14:00:00,13.24,13.27,13.24,13.24,80662.5,11.6593,11.6857,11.6593,11.6593,80662.5
2005-10-04 14:30:00,13.24,13.28,13.23,13.24,100912.5,11.6593,11.6945,11.6505,11.6593,100912.5
2005-10-04 15:00:00,13.24,13.24,13.11,13.13,108000.0,11.6593,11.6593,11.5448,11.5624,108000.0
2005-10-04 15:30:00,13.12,13.12,13.04,13.06,223425.0,11.5536,11.5536,11.4831,11.5008,223425.0
2005-10-05 09:30:00,13.02,13.14,13.0,13.11,67837.5,11.4655,11.5712,11.4479,11.5448,67837.5
2005-10-05 10:00:00,13.11,13.14,13.07,13.1,181575.0,11.5448,11.5712,11.5096,11.536,181575.0
2005-10-05 10:30:00,13.1,13.15,13.07,13.13,165712.5,11.536,11.58,11.5096,11.5624,165712.5
2005-10-05 11:00:00,13.13,13.13,13.09,13.09,163350.0,11.5624,11.5624,11.5272,11.5272,163350.0
2005-10-05 11:30:00,13.08,13.09,13.02,13.05,310162.5,11.5184,11.5272,11.4655,11.4919,310162.5
2005-10-05 12:00:00,13.05,13.05,13.01,13.02,217012.5,11.4919,11.4919,11.4567,11.4655,217012.5
2005-10-05 12:30:00,13.02,13.03,13.01,13.01,77625.0,11.4655,11.4743,11.4567,11.4567,77625.0
2005-10-05 13:00:00,13.01,13.02,12.98,12.99,106312.5,11.4567,11.4655,11.4303,11.4391,106312.5
2005-10-05 13:30:00,12.99,12.99,12.89,12.91,66150.0,11.4391,11.4391,11.351,11.3687,66150.0
2005-10-05 14:00:00,12.91,12.92,12.87,12.87,48937.5,11.3687,11.3775,11.3334,11.3334,48937.5
2005-10-05 14:30:00,12.86,12.87,12.8,12.82,91462.5,11.3246,11.3334,11.2718,11.2894,91462.5
2005-10-05 15:00:00,12.82,12.84,12.79,12.79,113737.5,11.2894,11.307,11.263,11.263,113737.5
2005-10-05 15:30:00,12.8,12.82,12.77,12.77,216675.0,11.2718,11.2894,11.2454,11.2454,216675.0
2005-10-06 09:30:00,12.77,12.83,12.7,12.81,72225.0,11.2454,11.2982,11.1837,11.2806,72225.0
2005-10-06 10:00:00,12.82,12.86,12.72,12.76,59737.5,11.2894,11.3246,11.2013,11.2366,59737.5
2005-10-06 10:30:00,12.76,12.79,12.71,12.76,84037.5,11.2366,11.263,11.1925,11.2366,84037.5
2005-10-06 11:00:00,12.76,12.87,12.73,12.81,80325.0,11.2366,11.3334,11.2102,11.2806,80325.0
2005-10-06 11:30:00,12.81,12.81,12.76,12.76,56025.0,11.2806,11.2806,11.2366,11.2366,56025.0
2005-10-06 12:00:00,12.76,12.77,12.69,12.69,48600.0,11.2366,11.2454,11.1749,11.1749,48600.0
2005-10-06 12:30:00,12.7,12.7,12.62,12.68,84037.5,11.1837,11.1837,11.1133,11.1661,84037.5
2005-10-06 13:00:00,12.68,12.68,12.65,12.67,130612.5,11.1661,11.1661,11.1397,11.1573,130612.5
2005-10-06 13:30:00,12.67,12.72,12.59,12.59,83025.0,11.1573,11.2013,11.0869,11.0869,83025.0
2005-10-06 14:00:00,12.59,12.66,12.59,12.63,78300.0,11.0869,11.1485,11.0869,11.1221,78300.0
2005-10-06 14:30:00,12.63,12.68,12.63,12.67,87075.0,11.1221,11.1661,11.1221,11.1573,87075.0
2005-10-06 15:00:00,12.67,12.68,12.62,12.62,138037.5,11.1573,11.1661,11.1133,11.1133,138037.5
2005-10-06 15:30:00,12.62,12.73,12.59,12.71,176850.0,11.1133,11.2102,11.0869,11.1925,176850.0
2005-10-07 09:30:00,12.74,12.86,12.71,12.84,72225.0,11.219,11.3246,11.1925,11.307,72225.0
2005-10-07 10:00:00,12.83,12.86,12.77,12.82,29700.0,11.2982,11.3246,11.2454,11.2894,29700.0
2005-10-07 10:30:00,12.81,12.81,12.72,12.73,45562.5,11.2806,11.2806,11.2013,11.2102,45562.5
2005-10-07 11:00:00,12.73,12.75,12.72,12.73,51637.5,11.2102,11.2278,11.2013,11.2102,51637.5
2005-10-07 11:30:00,12.75,12.79,12.73,12.79,43875.0,11.2278,11.263,11.2102,11.263,43875.0
2005-10-07 12:00:00,12.79,12.81,12.74,12.75,32400.0,11.263,11.2806,11.219,11.2278,32400.0
2005-10-07 12:30:00,12.76,12.76,12.75,12.75,13837.5,11.2366,11.2366,11.2278,11.2278,13837.5
2005-10-07 13:00:00,12.75,12.8,12.75,12.79,40500.0,11.2278,11.2718,11.2278,11.263,40500.0
2005-10-07 13:30:00,12.78,12.79,12.75,12.76,42187.5,11.2542,11.263,11.2278,11.2366,42187.5
2005-10-07 14:00:00,12.77,12.77,12.73,12.74,370237.5,11.2454,11.2454,11.2102,11.219,370237.5
2005-10-07 14:30:00,12.74,12.78,12.72,12.75,33412.5,11.219,11.2542,11.2013,11.2278,33412.5
2005-10-07 15:00:00,12.75,12.79,12.75,12.78,29025.0,11.2278,11.263,11.2278,11.2542,29025.0
2005-10-07 15:30:00,12.78,12.81,12.77,12.79,615600.0,11.2542,11.2806,11.2454,11.263,615600.0
2005-10-10 09:30:00,12.79,12.8,12.76,12.79,36787.5,11.263,11.2718,11.2366,11.263,36787.5
2005-10-10 10:00:00,12.8,12.8,12.72,12.73,61425.0,11.2718,11.2718,11.2013,11.2102,61425.0
2005-10-10 10:30:00,12.72,12.74,12.67,12.68,40162.5,11.2013,11.219,11.1573,11.1661,40162.5
2005-10-10 11:00:00,12.68,12.73,12.68,12.73,55012.5,11.1661,11.2102,11.1661,11.2102,55012.5
2005-10-10 11:30:00,12.73,12.73,12.66,12.67,36787.5,11.2102,11.2102,11.1485,11.1573,36787.5
2005-10-10 12:00:00,12.69,12.74,12.69,12.74,72900.0,11.1749,11.219,11.1749,11.219,72900.0
2005-10-10 12:30:00,12.74,12.75,12.73,12.74,55012.5,11.219,11.2278,11.2102,11.219,55012.5
2005-10-10 13:00:00,12.73,12.73,12.7,12.7,25312.5,11.2102,11.2102,11.1837,11.1837,25312.5
2005-10-10 13:30:00,12.7,12.71,12.66,12.66,31387.5,11.1837,11.1925,11.1485,11.1485,31387.5
2005-10-10 14:00:00,12.66,12.67,12.59,12.6,77625.0,11.1485,11.1573,11.0869,11.0957,77625.0
2005-10-10 14:30:00,12.6,12.61,12.55,12.6,89100.0,11.0957,11.1045,11.0516,11.0957,89100.0
2005-10-10 15:00:00,12.59,12.61,12.59,12.6,97537.5,11.0869,11.1045,11.0869,11.0957,97537.5
2005-10-10 15:30:00,12.6,12.69,12.58,12.65,143775.0,11.0957,11.1749,11.0781,11.1397,143775.0
2005-10-11 09:30:00,12.66,12.8,12.66,12.8,31050.0,11.1485,11.2718,11.1485,11.2718,31050.0
2005-10-11 10:00:00,12.8,12.85,12.8,12.85,47925.0,11.2718,11.3158,11.2718,11.3158,47925.0
2005-10-11 10:30:00,12.86,12.86,12.71,12.71,64800.0,11.3246,11.3246,11.1925,11.1925,64800.0
2005-10-11 11:00:00,12.71,12.73,12.7,12.72,43200.0,11.1925,11.2102,11.1837,11.2013,43200.0
2005-10-11 11:30:00,12.72,12.73,12.7,12.7,85050.0,11.2013,11.2102,11.1837,11.1837,85050.0
2005-10-11 12:00:00,12.7,12.7,12.65,12.65,114750.0,11.1837,11.1837,11.1397,11.1397,114750.0
2005-10-11 12:30:00,12.66,12.67,12.61,12.61,42187.5,11.1485,11.1573,11.1045,11.1045,42187.5
2005-10-11 13:00:00,12.61,12.67,12.6,12.64,61762.5,11.1045,11.1573,11.0957,11.1309,61762.5
2005-10-11 13:30:00,12.64,12.68,12.63,12.65,36112.5,11.1309,11.1661,11.1221,11.1397,36112.5
2005-10-11 14:00:00,12.65,12.73,12.63,12.73,95175.0,11.1397,11.2102,11.1221,11.2102,95175.0
2005-10-11 14:30:00,12.72,12.72,12.68,12.69,33412.5,11.2013,11.2013,11.1661,11.1749,33412.5
2005-10-11 15:00:00,12.69,12.7,12.66,12.67,100912.5,11.1749,11.1837,11.1485,11.1573,100912.5
2005-10-11 15:30:00,12.67,12.68,12.63,12.68,353025.0,11.1573,11.1661,11.1221,11.1661,353025.0
2005-10-12 09:30:00,12.64,12.95,12.64,12.81,98887.5,11.1309,11.4039,11.1309,11.2806,98887.5
2005-10-12 10:00:00,12.8,12.81,12.73,12.75,178537.5,11.2718,11.2806,11.2102,11.2278,178537.5
2005-10-12 10:30:00,12.75,12.76,12.72,12.76,166387.5,11.2278,11.2366,11.2013,11.2366,166387.5
2005-10-12 11:00:00,12.76,12.81,12.76,12.81,90450.0,11.2366,11.2806,11.2366,11.2806,90450.0
2005-10-12 11:30:00,12.81,12.81,12.73,12.73,37800.0,11.2806,11.2806,11.2102,11.2102,37800.0
2005-10-12 12:00:00,12.73,12.78,12.72,12.78,74250.0,11.2102,11.2542,11.2013,11.2542,74250.0
2005-10-12 12:30:00,12.78,12.79,12.74,12.74,40500.0,11.2542,11.263,11.219,11.219,40500.0
2005-10-12 13:00:00,12.75,12.76,12.71,12.74,103612.5,11.2278,11.2366,11.1925,11.219,103612.5
2005-10-12 13:30:00,12.75,12.75,12.7,12.73,88087.5,11.2278,11.2278,11.1837,11.2102,88087.5
2005-10-12 14:00:00,12.73,12.74,12.58,12.6,95175.0,11.2102,11.219,11.0781,11.0957,95175.0
2005-10-12 14:30:00,12.6,12.61,12.6,12.61,91800.0,11.0957,11.1045,11.0957,11.1045,91800.0
2005-10-12 15:00:00,12.61,12.67,12.6,12.67,52650.0,11.1045,11.1573,11.0957,11.1573,52650.0
2005-10-12 15:30:00,12.67,12.67,12.64,12.66,49612.5,11.1573,11.1573,11.1309,11.1485,49612.5
2005-10-13 09:30:00,12.67,12.67,12.58,12.59,15862.5,11.1573,11.1573,11.0781,11.0869,15862.5
2005-10-13 10:00:00,12.59,12.6,12.57,12.57,10800.0,11.0869,11.0957,11.0693,11.0693,10800.0
2005-10-13 10:30:00,12.57,12.57,12.53,12.56,51300.0,11.0693,11.0693,11.034,11.0604,51300.0
2005-10-13 11:00:00,12.57,12.57,12.5,12.52,31387.5,11.0693,11.0693,11.0076,11.0252,31387.5
2005-10-13 11:30:00,12.52,12.53,12.47,12.47,99562.5,11.0252,11.034,10.9812,10.9812,99562.5
2005-10-13 12:00:00,12.47,12.52,12.47,12.52,23962.5,10.9812,11.0252,10.9812,11.0252,23962.5
2005-10-13 12:30:00,12.52,12.53,12.51,12.52,29362.5,11.0252,11.034,11.0164,11.0252,29362.5
2005-10-13 13:00:00,12.51,12.53,12.48,12.48,36112.5,11.0164,11.034,10.99,10.99,36112.5
2005-10-13 13:30:00,12.48,12.5,12.44,12.48,30712.5,10.99,11.0076,10.9548,10.99,30712.5
2005-10-13 14:00:00,12.48,12.56,12.47,12.53,95850.0,10.99,11.0604,10.9812,11.034,95850.0
2005-10-13 14:30:00,12.53,12.56,12.53,12.54,94837.5,11.034,11.0604,11.034,11.0428,94837.5
2005-10-13 15:00:00,12.54,12.56,12.51,12.52,85050.0,11.0428,11.0604,11.0164,11.0252,85050.0
2005-10-13 15:30:00,12.52,12.54,12.51,12.52,134325.0,11.0252,11.0428,11.0164,11.0252,134325.0
2005-10-14 09:30:00,12.53,12.55,12.44,12.46,45562.5,11.034,11.0516,10.9548,10.9724,45562.5
2005-10-14 10:00:00,12.45,12.49,12.44,12.49,70537.5,10.9636,10.9988,10.9548,10.9988,70537.5
2005-10-14 10:30:00,12.49,12.58,12.49,12.57,124875.0,10.9988,11.0781,10.9988,11.0693,124875.0
2005-10-14 11:00:00,12.57,12.57,12.53,12.57,29025.0,11.0693,11.0693,11.034,11.0693,29025.0
2005-10-14 11:30:00,12.57,12.61,12.57,12.6,131962.5,11.0693,11.1045,11.0693,11.0957,131962.5
2005-10-14 12:00:00,12.6,12.64,12.6,12.63,44887.5,11.0957,11.1309,11.0957,11.1221,44887.5
2005-10-14 12:30:00,12.63,12.64,12.62,12.63,89100.0,11.1221,11.1309,11.1133,11.1221,89100.0
2005-10-14 13:00:00,12.63,12.63,12.6,12.61,38137.5,11.1221,11.1221,11.0957,11.1045,38137.5
2005-10-14 13:30:00,12.61,12.63,12.6,12.62,42187.5,11.1045,11.1221,11.0957,11.1133,42187.5
2005-10-14 14:00:00,12.62,12.64,12.62,12.63,31387.5,11.1133,11.1309,11.1133,11.1221,31387.5
2005-10-14 14:30:00,12.63,12.65,12.62,12.62,61087.5,11.1221,11.1397,11.1133,11.1133,61087.5
2005-10-14 15:00:00,12.62,12.68,12.61,12.68,94162.5,11.1133,11.1661,11.1045,11.1661,94162.5
2005-10-14 15:30:00,12.68,12.71,12.68,12.71,84037.5,11.1661,11.1925,11.1661,11.1925,84037.5
2005-10-17 09:30:00,12.74,12.8,12.71,12.73,57037.5,11.219,11.2718,11.1925,11.2102,57037.5
2005-10-17 10:00:00,12.73,12.81,12.73,12.81,46237.5,11.2102,11.2806,11.2102,11.2806,46237.5
2005-10-17 10:30:00,12.8,12.8,12.72,12.72,50625.0,11.2718,11.2718,11.2013,11.2013,50625.0
2005-10-17 11:00:00,12.72,12.72,12.7,12.7,60412.5,11.2013,11.2013,11.1837,11.1837,60412.5
2005-10-17 11:30:00,12.7,12.73,12.69,12.72,58387.5,11.1837,11.2102,11.1749,11.2013,58387.5
2005-10-17 12:00:00,12.72,12.76,12.72,12.76,131287.5,11.2013,11.2366,11.2013,11.2366,131287.5
2005-10-17 12:30:00,12.76,12.76,12.71,12.72,108337.5,11.2366,11.2366,11.1925,11.2013,108337.5
2005-10-17 13:00:00,12.73,12.76,12.72,12.76,56700.0,11.2102,11.2366,11.2013,11.2366,56700.0
2005-10-17 13:30:00,12.76,12.77,12.73,12.73,41175.0,11.2366,11.2454,11.2102,11.2102,41175.0
2005-10-17 14:00:00,12.73,12.75,12.72,12.75,161325.0,11.2102,11.2278,11.2013,11.2278,161325.0
2005-10-17 14:30:00,12.75,12.79,12.74,12.79,67162.5,11.2278,11.263,11.219,11.263,67162.5
2005-10-17 15:00:00,12.8,12.82,12.8,12.82,101250.0,11.2718,11.2894,11.2718,11.2894,101250.0
2005-10-17 15:30:00,12.81,12.83,12.76,12.77,217350.0,11.2806,11.2982,11.2366,11.2454,217350.0
2005-10-18 09:30:00,12.74,12.74,12.63,12.65,74925.0,11.219,11.219,11.1221,11.1397,74925.0
2005-10-18 10:00:00,12.63,12.64,12.59,12.62,147487.5,11.1221,11.1309,11.0869,11.1133,147487.5
2005-10-18 10:30:00,12.62,12.73,12.62,12.73,103612.5,11.1133,11.2102,11.1133,11.2102,103612.5
2005-10-18 11:00:00,12.73,12.75,12.71,12.71,43537.5,11.2102,11.2278,11.1925,11.1925,43537.5
2005-10-18 11:30:00,12.71,12.73,12.7,12.71,26662.5,11.1925,11.2102,11.1837,11.1925,26662.5
2005-10-18 12:00:00,12.71,12.73,12.7,12.71,36450.0,11.1925,11.2102,11.1837,11.1925,36450.0
2005-10-18 12:30:00,12.71,12.73,12.7,12.71,90450.0,11.1925,11.2102,11.1837,11.1925,90450.0
2005-10-18 13:00:00,12.71,12.71,12.65,12.67,81000.0,11.1925,11.1925,11.1397,11.1573,81000.0
2005-10-18 13:30:00,12.67,12.67,12.65,12.66,53662.5,11.1573,11.1573,11.1397,11.1485,53662.5
2005-10-18 14:00:00,12.66,12.68,12.66,12.67,80662.5,11.1485,11.1661,11.1485,11.1573,80662.5
2005-10-18 14:30:00,12.67,12.68,12.6,12.6,85725.0,11.1573,11.1661,11.0957,11.0957,85725.0
2005-10-18 15:00:00,12.6,12.72,12.6,12.71,85725.0,11.0957,11.2013,11.0957,11.1925,85725.0
2005-10-18 15:30:00,12.72,12.73,12.7,12.71,108675.0,11.2013,11.2102,11.1837,11.1925,108675.0
2005-10-19 09:30:00,12.65,12.65,12.44,12.46,133312.5,11.1397,11.1397,10.9548,10.9724,133312.5
2005-10-19 10:00:00,12.46,12.54,12.43,12.54,134325.0,10.9724,11.0428,10.946,11.0428,134325.0
2005-10-19 10:30:00,12.54,12.59,12.53,12.56,39825.0,11.0428,11.0869,11.034,11.0604,39825.0
2005-10-19 11:00:00,12.53,12.58,12.49,12.55,52312.5,11.034,11.0781,10.9988,11.0516,52312.5
2005-10-19 11:30:00,12.55,12.55,12.49,12.51,44887.5,11.0516,11.0516,10.9988,11.0164,44887.5
2005-10-19 12:00:00,12.51,12.54,12.5,12.54,22950.0,11.0164,11.0428,11.0076,11.0428,22950.0
2005-10-19 12:30:00,12.54,12.58,12.52,12.58,89100.0,11.0428,11.0781,11.0252,11.0781,89100.0
2005-10-19 13:00:00,12.58,12.65,12.56,12.62,69862.5,11.0781,11.1397,11.0604,11.1133,69862.5
2005-10-19 13:30:00,12.62,12.68,12.62,12.68,55687.5,11.1133,11.1661,11.1133,11.1661,55687.5
2005-10-19 14:00:00,12.68,12.73,12.65,12.69,97537.5,11.1661,11.2102,11.1397,11.1749,97537.5
2005-10-19 14:30:00,12.72,12.77,12.67,12.77,117112.5,11.2013,11.2454,11.1573,11.2454,117112.5
2005-10-19 15:00:00,12.77,12.83,12.75,12.83,86737.5,11.2454,11.2982,11.2278,11.2982,86737.5
2005-10-19 15:30:00,12.83,12.9,12.8,12.89,164362.5,11.2982,11.3599,11.2718,11.351,164362.5
2005-10-20 09:30:00,12.3,12.67,12.28,12.64,322650.0,10.8315,11.1573,10.8139,11.1309,322650.0
2005-10-20 10:00:00,12.64,12.67,12.41,12.41,426262.5,11.1309,11.1573,10.9284,10.9284,426262.5
2005-10-20 10:30:00,12.41,12.41,12.2,12.21,264600.0,10.9284,10.9284,10.7434,10.7522,264600.0
2005-10-20 11:00:00,12.22,12.3,12.2,12.29,243337.5,10.761,10.8315,10.7434,10.8227,243337.5
2005-10-20 11:30:00,12.29,12.32,12.28,12.28,433687.5,10.8227,10.8491,10.8139,10.8139,433687.5
2005-10-20 12:00:00,12.28,12.33,12.18,12.19,230512.5,10.8139,10.8579,10.7258,10.7346,230512.5
2005-10-20 12:30:00,12.18,12.18,11.98,12.07,216337.5,10.7258,10.7258,10.5497,10.6289,216337.5
2005-10-20 13:00:00,12.08,12.18,12.04,12.16,160650.0,10.6378,10.7258,10.6025,10.7082,160650.0
2005-10-20 13:30:00,12.17,12.25,12.17,12.21,218025.0,10.717,10.7875,10.717,10.7522,218025.0
2005-10-20 14:00:00,12.21,12.21,12.17,12.17,215662.5,10.7522,10.7522,10.717,10.717,215662.5
2005-10-20 14:30:00,12.15,12.21,12.15,12.15,223425.0,10.6994,10.7522,10.6994,10.6994,223425.0
2005-10-20 15:00:00,12.15,12.15,11.97,11.98,380025.0,10.6994,10.6994,10.5409,10.5497,380025.0
2005-10-20 15:30:00,11.98,12.11,11.98,12.11,467437.5,10.5497,10.6642,10.5497,10.6642,467437.5
2005-10-21 09:30:00,12.11,12.35,12.11,12.28,147487.5,10.6642,10.8755,10.6642,10.8139,147487.5
2005-10-21 10:00:00,12.28,12.44,12.25,12.44,135337.5,10.8139,10.9548,10.7875,10.9548,135337.5
2005-10-21 10:30:00,12.44,12.44,12.35,12.39,80662.5,10.9548,10.9548,10.8755,10.9107,80662.5
2005-10-21 11:00:00,12.39,12.4,12.36,12.39,92475.0,10.9107,10.9196,10.8843,10.9107,92475.0
2005-10-21 11:30:00,12.39,12.42,12.36,12.36,71212.5,10.9107,10.9372,10.8843,10.8843,71212.5
2005-10-21 12:00:00,12.36,12.36,12.3,12.31,116100.0,10.8843,10.8843,10.8315,10.8403,116100.0
2005-10-21 12:30:00,12.31,12.35,12.3,12.35,122512.5,10.8403,10.8755,10.8315,10.8755,122512.5
2005-10-21 13:00:00,12.35,12.38,12.32,12.38,68512.5,10.8755,10.9019,10.8491,10.9019,68512.5
2005-10-21 13:30:00,12.38,12.44,12.38,12.41,85050.0,10.9019,10.9548,10.9019,10.9284,85050.0
2005-10-21 14:00:00,12.41,12.44,12.27,12.28,253462.5,10.9284,10.9548,10.8051,10.8139,253462.5
2005-10-21 14:30:00,12.28,12.31,12.18,12.2,321975.0,10.8139,10.8403,10.7258,10.7434,321975.0
2005-10-21 15:00:00,12.2,12.23,12.17,12.22,206550.0,10.7434,10.7698,10.717,10.761,206550.0
2005-10-21 15:30:00,12.22,12.28,12.22,12.28,296662.5,10.761,10.8139,10.761,10.8139,296662.5
2005-10-24 09:30:00,12.28,12.31,12.25,12.3,137700.0,10.8139,10.8403,10.7875,10.8315,137700.0
2005-10-24 10:00:00,12.3,12.31,12.27,12.28,246712.5,10.8315,10.8403,10.8051,10.8139,246712.5
2005-10-24 10:30:00,12.28,12.33,12.27,12.33,185962.5,10.8139,10.8579,10.8051,10.8579,185962.5
2005-10-24 11:00:00,12.34,12.34,12.31,12.34,78975.0,10.8667,10.8667,10.8403,10.8667,78975.0
2005-10-24 11:30:00,12.34,12.36,12.3,12.31,81337.5,10.8667,10.8843,10.8315,10.8403,81337.5
2005-10-24 12:00:00,12.31,12.32,12.28,12.29,146812.5,10.8403,10.8491,10.8139,10.8227,146812.5
2005-10-24 12:30:00,12.31,12.31,12.29,12.3,49612.5,10.8403,10.8403,10.8227,10.8315,49612.5
2005-10-24 13:00:00,12.3,12.31,12.25,12.3,100575.0,10.8315,10.8403,10.7875,10.8315,100575.0
2005-10-24 13:30:00,12.3,12.33,12.29,12.3,81000.0,10.8315,10.8579,10.8227,10.8315,81000.0
2005-10-24 14:00:00,12.3,12.3,12.28,12.29,111375.0,10.8315,10.8315,10.8139,10.8227,111375.0
2005-10-24 14:30:00,12.29,12.29,12.22,12.22,235912.5,10.8227,10.8227,10.761,10.761,235912.5
2005-10-24 15:00:00,12.22,12.22,12.14,12.17,240300.0,10.761,10.761,10.6906,10.717,240300.0
2005-10-24 15:30:00,12.16,12.22,12.16,12.21,263925.0,10.7082,10.761,10.7082,10.7522,263925.0
2005-10-25 09:30:00,12.22,12.22,11.99,12.01,127575.0,10.761,10.761,10.5585,10.5761,127575.0
2005-10-25 10:00:00,12.01,12.15,12.01,12.13,136350.0,10.5761,10.6994,10.5761,10.6818,136350.0
2005-10-25 10:30:00,12.14,12.14,12.09,12.1,69525.0,10.6906,10.6906,10.6466,10.6554,69525.0
2005-10-25 11:00:00,12.08,12.12,12.04,12.06,177187.5,10.6378,10.673,10.6025,10.6201,177187.5
2005-10-25 11:30:00,12.06,12.06,11.98,11.99,322650.0,10.6201,10.6201,10.5497,10.5585,322650.0
2005-10-25 12:00:00,12.0,12.0,11.96,11.99,171450.0,10.5673,10.5673,10.5321,10.5585,171450.0
2005-10-25 12:30:00,11.99,12.05,11.99,12.03,103950.0,10.5585,10.6113,10.5585,10.5937,103950.0
2005-10-25 13:00:00,12.03,12.03,12.0,12.01,94837.5,10.5937,10.5937,10.5673,10.5761,94837.5
2005-10-25 13:30:00,12.01,12.02,12.0,12.01,72900.0,10.5761,10.5849,10.5673,10.5761,72900.0
2005-10-25 14:00:00,12.01,12.04,12.0,12.01,103275.0,10.5761,10.6025,10.5673,10.5761,103275.0
2005-10-25 14:30:00,12.01,12.01,12.0,12.01,115425.0,10.5761,10.5761,10.5673,10.5761,115425.0
2005-10-25 15:00:00,12.01,12.05,12.0,12.05,115762.5,10.5761,10.6113,10.5673,10.6113,115762.5
2005-10-25 15:30:00,12.05,12.11,12.04,12.09,211950.0,10.6113,10.6642,10.6025,10.6466,211950.0
2005-10-26 09:30:00,12.03,12.08,11.96,11.99,72225.0,10.5937,10.6378,10.5321,10.5585,72225.0
2005-10-26 10:00:00,11.99,12.09,11.99,12.08,72900.0,10.5585,10.6466,10.5585,10.6378,72900.0
2005-10-26 10:30:00,12.1,12.15,12.07,12.13,96525.0,10.6554,10.6994,10.6289,10.6818,96525.0
2005-10-26 11:00:00,12.14,12.15,12.09,12.14,66825.0,10.6906,10.6994,10.6466,10.6906,66825.0
2005-10-26 11:30:00,12.14,12.16,12.14,12.14,64462.5,10.6906,10.7082,10.6906,10.6906,64462.5
2005-10-26 12:00:00,12.15,12.15,12.13,12.14,34762.5,10.6994,10.6994,10.6818,10.6906,34762.5
2005-10-26 12:30:00,12.14,12.15,12.12,12.15,148837.5,10.6906,10.6994,10.673,10.6994,148837.5
2005-10-26 13:00:00,12.14,12.14,12.06,12.06,52650.0,10.6906,10.6906,10.6201,10.6201,52650.0
2005-10-26 13:30:00,12.06,12.13,12.04,12.06,84037.5,10.6201,10.6818,10.6025,10.6201,84037.5
2005-10-26 14:00:00,12.06,12.1,12.06,12.09,74250.0,10.6201,10.6554,10.6201,10.6466,74250.0
2005-10-26 14:30:00,12.1,12.13,12.09,12.13,109687.5,10.6554,10.6818,10.6466,10.6818,109687.5
2005-10-26 15:00:00,12.13,12.17,12.12,12.14,405000.0,10.6818,10.717,10.673,10.6906,405000.0
2005-10-26 15:30:00,12.13,12.15,12.12,12.14,313200.0,10.6818,10.6994,10.673,10.6906,313200.0
2005-10-27 09:30:00,12.13,12.13,12.01,12.03,36112.5,10.6818,10.6818,10.5761,10.5937,36112.5
2005-10-27 10:00:00,12.02,12.02,11.92,11.93,56700.0,10.5849,10.5849,10.4969,10.5057,56700.0
2005-10-27 10:30:00,11.92,11.92,11.8,11.84,129600.0,10.4969,10.4969,10.3912,10.4264,129600.0
2005-10-27 11:00:00,11.84,11.84,11.8,11.84,56362.5,10.4264,10.4264,10.3912,10.4264,56362.5
2005-10-27 11:30:00,11.84,11.84,11.82,11.83,33750.0,10.4264,10.4264,10.4088,10.4176,33750.0
2005-10-27 12:00:00,11.83,11.85,11.83,11.85,45562.5,10.4176,10.4352,10.4176,10.4352,45562.5
2005-10-27 12:30:00,11.85,11.85,11.84,11.85,66150.0,10.4352,10.4352,10.4264,10.4352,66150.0
2005-10-27 13:00:00,11.85,11.85,11.8,11.83,45562.5,10.4352,10.4352,10.3912,10.4176,45562.5
2005-10-27 13:30:00,11.83,11.85,11.82,11.85,184275.0,10.4176,10.4352,10.4088,10.4352,184275.0
2005-10-27 14:00:00,11.85,11.86,11.85,11.86,274387.5,10.4352,10.444,10.4352,10.444,274387.5
2005-10-27 14:30:00,11.86,11.9,11.84,11.86,152887.5,10.444,10.4792,10.4264,10.444,152887.5
2005-10-27 15:00:00,11.86,11.87,11.85,11.86,169087.5,10.444,10.4528,10.4352,10.444,169087.5
2005-10-27 15:30:00,11.85,11.93,11.85,11.92,193725.0,10.4352,10.5057,10.4352,10.4969,193725.0
2005-10-28 09:30:00,11.93,11.94,11.9,11.91,77962.5,10.5057,10.5145,10.4792,10.4881,77962.5
2005-10-28 10:00:00,11.91,11.93,11.88,11.89,166725.0,10.4881,10.5057,10.4616,10.4704,166725.0
2005-10-28 10:30:00,11.89,11.89,11.8,11.84,256837.5,10.4704,10.4704,10.3912,10.4264,256837.5
2005-10-28 11:00:00,11.83,11.9,11.83,11.88,93487.5,10.4176,10.4792,10.4176,10.4616,93487.5
2005-10-28 11:30:00,11.88,11.91,11.85,11.91,63450.0,10.4616,10.4881,10.4352,10.4881,63450.0
2005-10-28 12:00:00,11.91,11.94,11.89,11.9,221400.0,10.4881,10.5145,10.4704,10.4792,221400.0
2005-10-28 12:30:00,11.9,11.91,11.85,11.86,66825.0,10.4792,10.4881,10.4352,10.444,66825.0
2005-10-28 13:00:00,11.86,11.87,11.85,11.85,98212.5,10.444,10.4528,10.4352,10.4352,98212.5
2005-10-28 13:30:00,11.85,11.88,11.85,11.88,50625.0,10.4352,10.4616,10.4352,10.4616,50625.0
2005-10-28 14:00:00,11.87,11.95,11.87,11.93,157950.0,10.4528,10.5233,10.4528,10.5057,157950.0
2005-10-28 14:30:00,11.93,11.97,11.91,11.95,119812.5,10.5057,10.5409,10.4881,10.5233,119812.5
2005-10-28 15:00:00,11.96,12.01,11.92,11.92,108675.0,10.5321,10.5761,10.4969,10.4969,108675.0
2005-10-28 15:30:00,11.92,11.96,11.9,11.96,302400.0,10.4969,10.5321,10.4792,10.5321,302400.0
2005-10-31 09:30:00,11.97,12.09,11.94,12.01,61087.5,10.5409,10.6466,10.5145,10.5761,61087.5
2005-10-31 10:00:00,12.01,12.1,12.01,12.09,65812.5,10.5761,10.6554,10.5761,10.6466,65812.5
2005-10-31 10:30:00,12.09,12.1,12.07,12.1,75262.5,10.6466,10.6554,10.6289,10.6554,75262.5
2005-10-31 11:00:00,12.09,12.1,12.09,12.09,24975.0,10.6466,10.6554,10.6466,10.6466,24975.0
2005-10-31 11:30:00,12.1,12.1,12.06,12.06,23287.5,10.6554,10.6554,10.6201,10.6201,23287.5
2005-10-31 12:00:00,12.06,12.06,12.0,12.02,78300.0,10.6201,10.6201,10.5673,10.5849,78300.0
2005-10-31 12:30:00,12.01,12.02,12.0,12.01,34087.5,10.5761,10.5849,10.5673,10.5761,34087.5
2005-10-31 13:00:00,12.01,12.04,12.0,12.03,34087.5,10.5761,10.6025,10.5673,10.5937,34087.5
2005-10-31 13:30:00,12.02,12.02,12.0,12.01,21262.5,10.5849,10.5849,10.5673,10.5761,21262.5
2005-10-31 14:00:00,12.01,12.03,12.01,12.03,28012.5,10.5761,10.5937,10.5761,10.5937,28012.5
2005-10-31 14:30:00,12.03,12.07,12.02,12.07,48262.5,10.5937,10.6289,10.5849,10.6289,48262.5
2005-10-31 15:00:00,12.08,12.1,12.08,12.09,57712.5,10.6378,10.6554,10.6378,10.6466,57712.5
2005-10-31 15:30:00,12.09,12.09,12.07,12.07,91462.5,10.6466,10.6466,10.6289,10.6289,91462.5
2005-11-01 09:30:00,12.02,12.02,11.83,11.84,110362.5,10.5849,10.5849,10.4176,10.4264,110362.5
2005-11-01 10:00:00,11.83,11.83,11.76,11.79,165712.5,10.4176,10.4176,10.356,10.3824,165712.5
2005-11-01 10:30:00,11.79,11.8,11.79,11.8,128587.5,10.3824,10.3912,10.3824,10.3912,128587.5
2005-11-01 11:00:00,11.8,11.8,11.79,11.8,83362.5,10.3912,10.3912,10.3824,10.3912,83362.5
2005-11-01 11:30:00,11.8,11.82,11.8,11.82,53325.0,10.3912,10.4088,10.3912,10.4088,53325.0
2005-11-01 12:00:00,11.82,11.83,11.82,11.82,59400.0,10.4088,10.4176,10.4088,10.4088,59400.0
2005-11-01 12:30:00,11.82,11.83,11.81,11.82,22612.5,10.4088,10.4176,10.4,10.4088,22612.5
2005-11-01 13:00:00,11.82,11.83,11.81,11.82,47587.5,10.4088,10.4176,10.4,10.4088,47587.5
2005-11-01 13:30:00,11.82,11.82,11.76,11.76,74250.0,10.4088,10.4088,10.356,10.356,74250.0
2005-11-01 14:00:00,11.76,11.76,11.66,11.75,225112.5,10.356,10.356,10.2679,10.3472,225112.5
2005-11-01 14:30:00,11.76,11.83,11.75,11.83,151537.5,10.356,10.4176,10.3472,10.4176,151537.5
2005-11-01 15:00:00,11.82,11.83,11.74,11.79,154912.5,10.4088,10.4176,10.3383,10.3824,154912.5
2005-11-01 15:30:00,11.81,11.82,11.77,11.8,163350.0,10.4,10.4088,10.3648,10.3912,163350.0
2005-11-02 09:30:00,11.82,11.91,11.73,11.84,84037.5,10.4088,10.4881,10.3295,10.4264,84037.5
2005-11-02 10:00:00,11.84,11.84,11.73,11.79,407700.0,10.4264,10.4264,10.3295,10.3824,407700.0
2005-11-02 10:30:00,11.79,11.86,11.79,11.85,168750.0,10.3824,10.444,10.3824,10.4352,168750.0
2005-11-02 11:00:00,11.85,11.9,11.85,11.88,186637.5,10.4352,10.4792,10.4352,10.4616,186637.5
2005-11-02 11:30:00,11.88,11.88,11.87,11.88,45900.0,10.4616,10.4616,10.4528,10.4616,45900.0
2005-11-02 12:00:00,11.88,11.88,11.84,11.85,59400.0,10.4616,10.4616,10.4264,10.4352,59400.0
2005-11-02 12:30:00,11.85,11.88,11.85,11.86,55687.5,10.4352,10.4616,10.4352,10.444,55687.5
2005-11-02 13:00:00,11.86,11.94,11.86,11.94,64462.5,10.444,10.5145,10.444,10.5145,64462.5
2005-11-02 13:30:00,11.94,12.0,11.94,11.99,37800.0,10.5145,10.5673,10.5145,10.5585,37800.0
2005-11-02 14:00:00,11.99,11.99,11.97,11.97,24975.0,10.5585,10.5585,10.5409,10.5409,24975.0
2005-11-02 14:30:00,11.98,11.99,11.97,11.99,50287.5,10.5497,10.5585,10.5409,10.5585,50287.5
2005-11-02 15:00:00,11.99,11.99,11.93,11.95,100912.5,10.5585,10.5585,10.5057,10.5233,100912.5
2005-11-02 15:30:00,11.95,11.96,11.92,11.93,176512.5,10.5233,10.5321,10.4969,10.5057,176512.5
2005-11-03 09:30:00,11.99,12.03,11.95,12.01,96525.0,10.5585,10.5937,10.5233,10.5761,96525.0
2005-11-03 10:00:00,12.01,12.01,11.96,11.96,49275.0,10.5761,10.5761,10.5321,10.5321,49275.0
2005-11-03 10:30:00,11.97,12.0,11.96,11.99,67500.0,10.5409,10.5673,10.5321,10.5585,67500.0
2005-11-03 11:00:00,11.99,12.02,11.98,12.01,83025.0,10.5585,10.5849,10.5497,10.5761,83025.0
2005-11-03 11:30:00,12.01,12.09,12.01,12.08,77962.5,10.5761,10.6466,10.5761,10.6378,77962.5
2005-11-03 12:00:00,12.07,12.1,12.07,12.09,57712.5,10.6289,10.6554,10.6289,10.6466,57712.5
2005-11-03 12:30:00,12.09,12.12,12.07,12.12,90787.5,10.6466,10.673,10.6289,10.673,90787.5
2005-11-03 13:00:00,12.13,12.3,12.13,12.24,344587.5,10.6818,10.8315,10.6818,10.7787,344587.5
2005-11-03 13:30:00,12.24,12.26,12.23,12.24,117787.5,10.7787,10.7963,10.7698,10.7787,117787.5
2005-11-03 14:00:00,12.25,12.28,12.25,12.28,158625.0,10.7875,10.8139,10.7875,10.8139,158625.0
2005-11-03 14:30:00,12.28,12.29,12.21,12.24,103612.5,10.8139,10.8227,10.7522,10.7787,103612.5
2005-11-03 15:00:00,12.24,12.24,12.19,12.22,111712.5,10.7787,10.7787,10.7346,10.761,111712.5
2005-11-03 15:30:00,12.23,12.23,12.16,12.19,256837.5,10.7698,10.7698,10.7082,10.7346,256837.5
2005-11-04 09:30:00,12.23,12.27,12.18,12.25,44887.5,10.7698,10.8051,10.7258,10.7875,44887.5
2005-11-04 10:00:00,12.26,12.28,12.22,12.22,85725.0,10.7963,10.8139,10.761,10.761,85725.0
2005-11-04 10:30:00,12.22,12.23,12.12,12.15,59062.5,10.761,10.7698,10.673,10.6994,59062.5
2005-11-04 11:00:00,12.15,12.15,12.12,12.12,72225.0,10.6994,10.6994,10.673,10.673,72225.0
2005-11-04 11:30:00,12.12,12.18,12.11,12.14,47250.0,10.673,10.7258,10.6642,10.6906,47250.0
2005-11-04 12:00:00,12.14,12.15,12.11,12.15,31725.0,10.6906,10.6994,10.6642,10.6994,31725.0
2005-11-04 12:30:00,12.15,12.19,12.15,12.19,45225.0,10.6994,10.7346,10.6994,10.7346,45225.0
2005-11-04 13:00:00,12.19,12.2,12.15,12.18,64800.0,10.7346,10.7434,10.6994,10.7258,64800.0
2005-11-04 13:30:00,12.18,12.18,12.15,12.16,31050.0,10.7258,10.7258,10.6994,10.7082,31050.0
2005-11-04 14:00:00,12.15,12.22,12.15,12.21,54337.5,10.6994,10.761,10.6994,10.7522,54337.5
2005-11-04 14:30:00,12.21,12.24,12.2,12.24,218362.5,10.7522,10.7787,10.7434,10.7787,218362.5
2005-11-04 15:00:00,12.24,12.26,12.22,12.26,135000.0,10.7787,10.7963,10.761,10.7963,135000.0
2005-11-04 15:30:00,12.25,12.28,12.23,12.28,166725.0,10.7875,10.8139,10.7698,10.8139,166725.0
2005-11-07 09:30:00,12.3,12.3,12.16,12.21,62775.0,10.8315,10.8315,10.7082,10.7522,62775.0
2005-11-07 10:00:00,12.22,12.24,12.16,12.19,82350.0,10.761,10.7787,10.7082,10.7346,82350.0
2005-11-07 10:30:00,12.2,12.23,12.18,12.23,111375.0,10.7434,10.7698,10.7258,10.7698,111375.0
2005-11-07 11:00:00,12.21,12.22,12.13,12.13,77962.5,10.7522,10.761,10.6818,10.6818,77962.5
2005-11-07 11:30:00,12.14,12.16,12.11,12.15,57037.5,10.6906,10.7082,10.6642,10.6994,57037.5
2005-11-07 12:00:00,12.15,12.16,12.13,12.15,41850.0,10.6994,10.7082,10.6818,10.6994,41850.0
2005-11-07 12:30:00,12.15,12.2,12.14,12.18,17212.5,10.6994,10.7434,10.6906,10.7258,17212.5
2005-11-07 13:00:00,12.18,12.18,12.13,12.13,29025.0,10.7258,10.7258,10.6818,10.6818,29025.0
2005-11-07 13:30:00,12.13,12.14,12.11,12.11,52650.0,10.6818,10.6906,10.6642,10.6642,52650.0
2005-11-07 14:00:00,12.11,12.13,12.09,12.12,55012.5,10.6642,10.6818,10.6466,10.673,55012.5
2005-11-07 14:30:00,12.12,12.2,12.12,12.19,117787.5,10.673,10.7434,10.673,10.7346,117787.5
2005-11-07 15:00:00,12.19,12.2,12.18,12.19,52650.0,10.7346,10.7434,10.7258,10.7346,52650.0
2005-11-07 15:30:00,12.19,12.24,12.19,12.23,117450.0,10.7346,10.7787,10.7346,10.7698,117450.0
2005-11-08 09:30:00,12.18,12.2,12.09,12.11,42862.5,10.7258,10.7434,10.6466,10.6642,42862.5
2005-11-08 10:00:00,12.11,12.23,12.1,12.22,118462.5,10.6642,10.7698,10.6554,10.761,118462.5
2005-11-08 10:30:00,12.22,12.26,12.2,12.24,75937.5,10.761,10.7963,10.7434,10.7787,75937.5
2005-11-08 11:00:00,12.24,12.28,12.22,12.26,60412.5,10.7787,10.8139,10.761,10.7963,60412.5
2005-11-08 11:30:00,12.26,12.36,12.25,12.32,119137.5,10.7963,10.8843,10.7875,10.8491,119137.5
2005-11-08 12:00:00,12.32,12.35,12.3,12.34,109012.5,10.8491,10.8755,10.8315,10.8667,109012.5
2005-11-08 12:30:00,12.35,12.35,12.25,12.27,37462.5,10.8755,10.8755,10.7875,10.8051,37462.5
2005-11-08 13:00:00,12.27,12.32,12.27,12.28,60750.0,10.8051,10.8491,10.8051,10.8139,60750.0
2005-11-08 13:30:00,12.29,12.31,12.23,12.23,39825.0,10.8227,10.8403,10.7698,10.7698,39825.0
2005-11-08 14:00:00,12.22,12.27,12.22,12.27,39825.0,10.761,10.8051,10.761,10.8051,39825.0
2005-11-08 14:30:00,12.27,12.31,12.25,12.31,71212.5,10.8051,10.8403,10.7875,10.8403,71212.5
2005-11-08 15:00:00,12.32,12.33,12.28,12.3,82687.5,10.8491,10.8579,10.8139,10.8315,82687.5
2005-11-08 15:30:00,12.29,12.3,12.25,12.28,112387.5,10.8227,10.8315,10.7875,10.8139,112387.5
2005-11-09 09:30:00,12.28,12.34,12.2,12.2,34762.5,10.8139,10.8667,10.7434,10.7434,34762.5
2005-11-09 10:00:00,12.22,12.24,12.21,12.21,60075.0,10.761,10.7787,10.7522,10.7522,60075.0
2005-11-09 10:30:00,12.21,12.24,12.21,12.22,69525.0,10.7522,10.7787,10.7522,10.761,69525.0
2005-11-09 11:00:00,12.21,12.23,12.21,12.22,86400.0,10.7522,10.7698,10.7522,10.761,86400.0
2005-11-09 11:30:00,12.22,12.27,12.21,12.26,32737.5,10.761,10.8051,10.7522,10.7963,32737.5
2005-11-09 12:00:00,12.26,12.38,12.24,12.36,78637.5,10.7963,10.9019,10.7787,10.8843,78637.5
2005-11-09 12:30:00,12.35,12.37,12.34,12.37,32400.0,10.8755,10.8931,10.8667,10.8931,32400.0
2005-11-09 13:00:00,12.37,12.37,12.34,12.34,31387.5,10.8931,10.8931,10.8667,10.8667,31387.5
2005-11-09 13:30:00,12.34,12.34,12.33,12.33,21937.5,10.8667,10.8667,10.8579,10.8579,21937.5
2005-11-09 14:00:00,12.33,12.37,12.31,12.37,61762.5,10.8579,10.8931,10.8403,10.8931,61762.5
2005-11-09 14:30:00,12.37,12.4,12.36,12.37,117112.5,10.8931,10.9196,10.8843,10.8931,117112.5
2005-11-09 15:00:00,12.37,12.4,12.37,12.4,113737.5,10.8931,10.9196,10.8931,10.9196,113737.5
2005-11-09 15:30:00,12.4,12.42,12.37,12.41,172800.0,10.9196,10.9372,10.8931,10.9284,172800.0
2005-11-10 09:30:00,12.4,12.4,12.36,12.37,64800.0,10.9196,10.9196,10.8843,10.8931,64800.0
2005-11-10 10:00:00,12.37,12.4,12.36,12.39,85725.0,10.8931,10.9196,10.8843,10.9107,85725.0
2005-11-10 10:30:00,12.39,12.39,12.33,12.39,128250.0,10.9107,10.9107,10.8579,10.9107,128250.0
2005-11-10 11:00:00,12.4,12.44,12.36,12.4,83700.0,10.9196,10.9548,10.8843,10.9196,83700.0
2005-11-10 11:30:00,12.4,12.4,12.33,12.38,271350.0,10.9196,10.9196,10.8579,10.9019,271350.0
2005-11-10 12:00:00,12.37,12.37,12.32,12.33,42862.5,10.8931,10.8931,10.8491,10.8579,42862.5
2005-11-10 12:30:00,12.34,12.37,12.34,12.37,33750.0,10.8667,10.8931,10.8667,10.8931,33750.0
2005-11-10 13:00:00,12.37,12.44,12.37,12.43,74925.0,10.8931,10.9548,10.8931,10.946,74925.0
2005-11-10 13:30:00,12.43,12.55,12.4,12.54,63787.5,10.946,11.0516,10.9196,11.0428,63787.5
2005-11-10 14:00:00,12.54,12.54,12.49,12.51,49612.5,11.0428,11.0428,10.9988,11.0164,49612.5
2005-11-10 14:30:00,12.51,12.52,12.49,12.52,35100.0,11.0164,11.0252,10.9988,11.0252,35100.0
2005-11-10 15:00:00,12.52,12.52,12.49,12.5,43200.0,11.0252,11.0252,10.9988,11.0076,43200.0
2005-11-10 15:30:00,12.5,12.53,12.48,12.53,117112.5,11.0076,11.034,10.99,11.034,117112.5
2005-11-11 09:30:00,12.55,12.61,12.55,12.6,66150.0,11.0516,11.1045,11.0516,11.0957,66150.0
2005-11-11 10:00:00,12.6,12.6,12.54,12.56,60075.0,11.0957,11.0957,11.0428,11.0604,60075.0
2005-11-11 10:30:00,12.56,12.62,12.56,12.62,53325.0,11.0604,11.1133,11.0604,11.1133,53325.0
2005-11-11 11:00:00,12.62,12.64,12.62,12.64,52312.5,11.1133,11.1309,11.1133,11.1309,52312.5
2005-11-11 11:30:00,12.66,12.68,12.65,12.65,60075.0,11.1485,11.1661,11.1397,11.1397,60075.0
2005-11-11 12:00:00,12.65,12.65,12.62,12.62,32737.5,11.1397,11.1397,11.1133,11.1133,32737.5
2005-11-11 12:30:00,12.62,12.65,12.61,12.65,36450.0,11.1133,11.1397,11.1045,11.1397,36450.0
2005-11-11 13:00:00,12.65,12.66,12.65,12.66,38475.0,11.1397,11.1485,11.1397,11.1485,38475.0
2005-11-11 13:30:00,12.66,12.67,12.65,12.67,60075.0,11.1485,11.1573,11.1397,11.1573,60075.0
2005-11-11 14:00:00,12.66,12.67,12.66,12.67,62437.5,11.1485,11.1573,11.1485,11.1573,62437.5
2005-11-11 14:30:00,12.68,12.69,12.66,12.69,123862.5,11.1661,11.1749,11.1485,11.1749,123862.5
2005-11-11 15:00:00,12.69,12.7,12.68,12.7,76950.0,11.1749,11.1837,11.1661,11.1837,76950.0
2005-11-11 15:30:00,12.71,12.71,12.65,12.68,103612.5,11.1925,11.1925,11.1397,11.1661,103612.5
2005-11-14 09:30:00,12.66,12.7,12.59,12.6,32400.0,11.1485,11.1837,11.0869,11.0957,32400.0
2005-11-14 10:00:00,12.6,12.68,12.59,12.68,101250.0,11.0957,11.1661,11.0869,11.1661,101250.0
2005-11-14 10:30:00,12.68,12.73,12.67,12.73,51637.5,11.1661,11.2102,11.1573,11.2102,51637.5
2005-11-14 11:00:00,12.73,12.74,12.73,12.73,54337.5,11.2102,11.219,11.2102,11.2102,54337.5
2005-11-14 11:30:00,12.73,12.73,12.69,12.71,54000.0,11.2102,11.2102,11.1749,11.1925,54000.0
2005-11-14 12:00:00,12.71,12.71,12.69,12.71,34425.0,11.1925,11.1925,11.1749,11.1925,34425.0
2005-11-14 12:30:00,12.71,12.81,12.71,12.79,98550.0,11.1925,11.2806,11.1925,11.263,98550.0
2005-11-14 13:00:00,12.78,12.78,12.76,12.78,41175.0,11.2542,11.2542,11.2366,11.2542,41175.0
2005-11-14 13:30:00,12.78,12.84,12.76,12.84,78637.5,11.2542,11.307,11.2366,11.307,78637.5
2005-11-14 14:00:00,12.84,12.86,12.78,12.79,93150.0,11.307,11.3246,11.2542,11.263,93150.0
2005-11-14 14:30:00,12.79,12.8,12.79,12.79,47925.0,11.263,11.2718,11.263,11.263,47925.0
2005-11-14 15:00:00,12.79,12.79,12.76,12.77,60075.0,11.263,11.263,11.2366,11.2454,60075.0
2005-11-14 15:30:00,12.77,12.8,12.76,12.8,223087.5,11.2454,11.2718,11.2366,11.2718,223087.5
2005-11-15 09:30:00,12.79,12.89,12.78,12.79,208912.5,11.263,11.351,11.2542,11.263,208912.5
2005-11-15 10:00:00,12.77,12.79,12.72,12.72,172800.0,11.2454,11.263,11.2013,11.2013,172800.0
2005-11-15 10:30:00,12.71,12.74,12.7,12.71,78975.0,11.1925,11.219,11.1837,11.1925,78975.0
2005-11-15 11:00:00,12.71,12.73,12.71,12.72,18900.0,11.1925,11.2102,11.1925,11.2013,18900.0
2005-11-15 11:30:00,12.72,12.74,12.68,12.73,71212.5,11.2013,11.219,11.1661,11.2102,71212.5
2005-11-15 12:00:00,12.73,12.76,12.72,12.74,111375.0,11.2102,11.2366,11.2013,11.219,111375.0
2005-11-15 12:30:00,12.74,12.77,12.73,12.74,99225.0,11.219,11.2454,11.2102,11.219,99225.0
2005-11-15 13:00:00,12.74,12.77,12.74,12.76,61425.0,11.219,11.2454,11.219,11.2366,61425.0
2005-11-15 13:30:00,12.76,12.77,12.73,12.74,60412.5,11.2366,11.2454,11.2102,11.219,60412.5
2005-11-15 14:00:00,12.74,12.75,12.72,12.73,51300.0,11.219,11.2278,11.2013,11.2102,51300.0
2005-11-15 14:30:00,12.73,12.73,12.71,12.71,30712.5,11.2102,11.2102,11.1925,11.1925,30712.5
2005-11-15 15:00:00,12.71,12.72,12.67,12.67,68850.0,11.1925,11.2013,11.1573,11.1573,68850.0
2005-11-15 15:30:00,12.67,12.69,12.64,12.65,137700.0,11.1573,11.1749,11.1309,11.1397,137700.0
2005-11-16 09:30:00,12.63,12.65,12.6,12.65,28350.0,11.1221,11.1397,11.0957,11.1397,28350.0
2005-11-16 10:00:00,12.65,12.66,12.61,12.63,92812.5,11.1397,11.1485,11.1045,11.1221,92812.5
2005-11-16 10:30:00,12.63,12.63,12.53,12.53,128587.5,11.1221,11.1221,11.034,11.034,128587.5
2005-11-16 11:00:00,12.54,12.55,12.46,12.53,98887.5,11.0428,11.0516,10.9724,11.034,98887.5
2005-11-16 11:30:00,12.53,12.54,12.51,12.51,48600.0,11.034,11.0428,11.0164,11.0164,48600.0
2005-11-16 12:00:00,12.51,12.54,12.5,12.54,95175.0,11.0164,11.0428,11.0076,11.0428,95175.0
2005-11-16 12:30:00,12.54,12.55,12.52,12.52,11475.0,11.0428,11.0516,11.0252,11.0252,11475.0
2005-11-16 13:00:00,12.53,12.53,12.46,12.48,63787.5,11.034,11.034,10.9724,10.99,63787.5
2005-11-16 13:30:00,12.48,12.49,12.41,12.41,37125.0,10.99,10.9988,10.9284,10.9284,37125.0
2005-11-16 14:00:00,12.42,12.43,12.39,12.43,52312.5,10.9372,10.946,10.9107,10.946,52312.5
2005-11-16 14:30:00,12.42,12.47,12.42,12.46,65812.5,10.9372,10.9812,10.9372,10.9724,65812.5
2005-11-16 15:00:00,12.46,12.47,12.44,12.47,141412.5,10.9724,10.9812,10.9548,10.9812,141412.5
2005-11-16 15:30:00,12.47,12.47,12.41,12.44,194737.5,10.9812,10.9812,10.9284,10.9548,194737.5
2005-11-17 09:30:00,12.45,12.47,12.39,12.43,104287.5,10.9636,10.9812,10.9107,10.946,104287.5
2005-11-17 10:00:00,12.43,12.45,12.39,12.45,231187.5,10.946,10.9636,10.9107,10.9636,231187.5
2005-11-17 10:30:00,12.44,12.48,12.41,12.41,75262.5,10.9548,10.99,10.9284,10.9284,75262.5
2005-11-17 11:00:00,12.41,12.46,12.41,12.44,75600.0,10.9284,10.9724,10.9284,10.9548,75600.0
2005-11-17 11:30:00,12.44,12.45,12.4,12.4,100912.5,10.9548,10.9636,10.9196,10.9196,100912.5
2005-11-17 12:00:00,12.4,12.41,12.39,12.39,70200.0,10.9196,10.9284,10.9107,10.9107,70200.0
2005-11-17 12:30:00,12.39,12.41,12.37,12.4,83362.5,10.9107,10.9284,10.8931,10.9196,83362.5
2005-11-17 13:00:00,12.4,12.4,12.39,12.39,53662.5,10.9196,10.9196,10.9107,10.9107,53662.5
2005-11-17 13:30:00,12.39,12.41,12.36,12.41,63450.0,10.9107,10.9284,10.8843,10.9284,63450.0
2005-11-17 14:00:00,12.41,12.44,12.4,12.44,74250.0,10.9284,10.9548,10.9196,10.9548,74250.0
2005-11-17 14:30:00,12.44,12.46,12.43,12.46,59737.5,10.9548,10.9724,10.946,10.9724,59737.5
2005-11-17 15:00:00,12.47,12.51,12.46,12.5,43537.5,10.9812,11.0164,10.9724,11.0076,43537.5
2005-11-17 15:30:00,12.5,12.57,12.5,12.54,99900.0,11.0076,11.0693,11.0076,11.0428,99900.0
2005-11-18 09:30:00,12.58,12.67,12.58,12.6,49275.0,11.0781,11.1573,11.0781,11.0957,49275.0
2005-11-18 10:00:00,12.6,12.67,12.6,12.63,59062.5,11.0957,11.1573,11.0957,11.1221,59062.5
2005-11-18 10:30:00,12.63,12.63,12.5,12.53,55012.5,11.1221,11.1221,11.0076,11.034,55012.5
2005-11-18 11:00:00,12.53,12.57,12.5,12.54,63112.5,11.034,11.0693,11.0076,11.0428,63112.5
2005-11-18 11:30:00,12.54,12.55,12.48,12.55,60750.0,11.0428,11.0516,10.99,11.0516,60750.0
2005-11-18 12:00:00,12.55,12.55,12.53,12.53,58387.5,11.0516,11.0516,11.034,11.034,58387.5
2005-11-18 12:30:00,12.52,12.52,12.48,12.49,32062.5,11.0252,11.0252,10.99,10.9988,32062.5
2005-11-18 13:00:00,12.49,12.52,12.49,12.51,30375.0,10.9988,11.0252,10.9988,11.0164,30375.0
2005-11-18 13:30:00,12.51,12.53,12.5,12.52,50287.5,11.0164,11.034,11.0076,11.0252,50287.5
2005-11-18 14:00:00,12.52,12.56,12.52,12.52,61762.5,11.0252,11.0604,11.0252,11.0252,61762.5
2005-11-18 14:30:00,12.53,12.54,12.5,12.51,51300.0,11.034,11.0428,11.0076,11.0164,51300.0
2005-11-18 15:00:00,12.52,12.55,12.51,12.52,129262.5,11.0252,11.0516,11.0164,11.0252,129262.5
2005-11-18 15:30:00,12.52,12.53,12.49,12.52,149175.0,11.0252,11.034,10.9988,11.0252,149175.0
2005-11-21 09:30:00,12.57,12.57,12.49,12.5,36787.5,11.0693,11.0693,10.9988,11.0076,36787.5
2005-11-21 10:00:00,12.5,12.5,12.47,12.47,44887.5,11.0076,11.0076,10.9812,10.9812,44887.5
2005-11-21 10:30:00,12.47,12.51,12.47,12.5,83700.0,10.9812,11.0164,10.9812,11.0076,83700.0
2005-11-21 11:00:00,12.49,12.56,12.49,12.55,47925.0,10.9988,11.0604,10.9988,11.0516,47925.0
2005-11-21 11:30:00,12.55,12.56,12.51,12.51,27000.0,11.0516,11.0604,11.0164,11.0164,27000.0
2005-11-21 12:00:00,12.51,12.52,12.49,12.51,11812.5,11.0164,11.0252,10.9988,11.0164,11812.5
2005-11-21 12:30:00,12.51,12.54,12.51,12.52,22950.0,11.0164,11.0428,11.0164,11.0252,22950.0
2005-11-21 13:00:00,12.52,12.54,12.52,12.52,17887.5,11.0252,11.0428,11.0252,11.0252,17887.5
2005-11-21 13:30:00,12.52,12.53,12.52,12.53,23625.0,11.0252,11.034,11.0252,11.034,23625.0
2005-11-21 14:00:00,12.52,12.56,12.52,12.56,32062.5,11.0252,11.0604,11.0252,11.0604,32062.5
2005-11-21 14:30:00,12.56,12.57,12.52,12.55,39825.0,11.0604,11.0693,11.0252,11.0516,39825.0
2005-11-21 15:00:00,12.55,12.57,12.54,12.56,50625.0,11.0516,11.0693,11.0428,11.0604,50625.0
2005-11-21 15:30:00,12.56,12.62,12.56,12.62,102600.0,11.0604,11.1133,11.0604,11.1133,102600.0
2005-11-22 09:30:00,12.62,12.69,12.6,12.64,49612.5,11.1133,11.1749,11.0957,11.1309,49612.5
2005-11-22 10:00:00,12.63,12.67,12.63,12.65,40837.5,11.1221,11.1573,11.1221,11.1397,40837.5
2005-11-22 10:30:00,12.65,12.66,12.58,12.61,66487.5,11.1397,11.1485,11.0781,11.1045,66487.5
2005-11-22 11:00:00,12.61,12.62,12.59,12.6,28687.5,11.1045,11.1133,11.0869,11.0957,28687.5
2005-11-22 11:30:00,12.6,12.63,12.57,12.57,44550.0,11.0957,11.1221,11.0693,11.0693,44550.0
2005-11-22 12:00:00,12.58,12.6,12.54,12.54,40500.0,11.0781,11.0957,11.0428,11.0428,40500.0
2005-11-22 12:30:00,12.54,12.55,12.47,12.47,33750.0,11.0428,11.0516,10.9812,10.9812,33750.0
2005-11-22 13:00:00,12.48,12.52,12.47,12.47,29025.0,10.99,11.0252,10.9812,10.9812,29025.0
2005-11-22 13:30:00,12.47,12.48,12.46,12.47,21262.5,10.9812,10.99,10.9724,10.9812,21262.5
2005-11-22 14:00:00,12.47,12.54,12.47,12.53,36450.0,10.9812,11.0428,10.9812,11.034,36450.0
2005-11-22 14:30:00,12.54,12.61,12.52,12.61,38137.5,11.0428,11.1045,11.0252,11.1045,38137.5
2005-11-22 15:00:00,12.61,12.64,12.6,12.64,22612.5,11.1045,11.1309,11.0957,11.1309,22612.5
2005-11-22 15:30:00,12.63,12.64,12.6,12.62,47587.5,11.1221,11.1309,11.0957,11.1133,47587.5
2005-11-23 09:30:00,12.62,12.7,12.59,12.68,88425.0,11.1133,11.1837,11.0869,11.1661,88425.0
2005-11-23 10:00:00,12.69,12.7,12.66,12.66,40162.5,11.1749,11.1837,11.1485,11.1485,40162.5
2005-11-23 10:30:00,12.66,12.67,12.64,12.65,34425.0,11.1485,11.1573,11.1309,11.1397,34425.0
2005-11-23 11:00:00,12.65,12.67,12.65,12.67,13500.0,11.1397,11.1573,11.1397,11.1573,13500.0
2005-11-23 11:30:00,12.67,12.68,12.67,12.68,9450.0,11.1573,11.1661,11.1573,11.1661,9450.0
2005-11-23 12:00:00,12.68,12.68,12.66,12.66,8437.5,11.1661,11.1661,11.1485,11.1485,8437.5
2005-11-23 12:30:00,12.66,12.68,12.65,12.68,12150.0,11.1485,11.1661,11.1397,11.1661,12150.0
2005-11-23 13:00:00,12.68,12.72,12.67,12.71,38812.5,11.1661,11.2013,11.1573,11.1925,38812.5
2005-11-23 13:30:00,12.71,12.73,12.7,12.72,31387.5,11.1925,11.2102,11.1837,11.2013,31387.5
2005-11-23 14:00:00,12.73,12.74,12.71,12.71,23625.0,11.2102,11.219,11.1925,11.1925,23625.0
2005-11-23 14:30:00,12.71,12.71,12.7,12.71,15525.0,11.1925,11.1925,11.1837,11.1925,15525.0
2005-11-23 15:00:00,12.7,12.71,12.7,12.71,81000.0,11.1837,11.1925,11.1837,11.1925,81000.0
2005-11-23 15:30:00,12.71,12.73,12.68,12.71,137025.0,11.1925,11.2102,11.1661,11.1925,137025.0
2005-11-25 09:30:00,12.73,12.74,12.68,12.73,30375.0,11.2102,11.219,11.1661,11.2102,30375.0
2005-11-25 10:00:00,12.74,12.74,12.73,12.73,28687.5,11.219,11.219,11.2102,11.2102,28687.5
2005-11-25 10:30:00,12.73,12.73,12.71,12.73,14175.0,11.2102,11.2102,11.1925,11.2102,14175.0
2005-11-25 11:00:00,12.73,12.74,12.7,12.7,11812.5,11.2102,11.219,11.1837,11.1837,11812.5
2005-11-25 11:30:00,12.71,12.71,12.7,12.7,9787.5,11.1925,11.1925,11.1837,11.1837,9787.5
2005-11-25 12:00:00,12.69,12.73,12.68,12.72,16537.5,11.1749,11.2102,11.1661,11.2013,16537.5
2005-11-25 12:30:00,12.73,12.76,12.73,12.76,25987.5,11.2102,11.2366,11.2102,11.2366,25987.5
2005-11-25 13:00:00,12.73,12.73,12.73,12.73,5062.5,11.2102,11.2102,11.2102,11.2102,5062.5
2005-11-25 13:30:00,12.73,12.73,12.73,12.73,0.0,11.2102,11.2102,11.2102,11.2102,0.0
2005-11-25 14:00:00,12.73,12.73,12.73,12.73,0.0,11.2102,11.2102,11.2102,11.2102,0.0
2005-11-25 14:30:00,12.73,12.73,12.73,12.73,0.0,11.2102,11.2102,11.2102,11.2102,0.0
2005-11-25 15:00:00,12.73,12.73,12.73,12.73,0.0,11.2102,11.2102,11.2102,11.2102,0.0
2005-11-25 15:30:00,12.73,12.73,12.73,12.73,0.0,11.2102,11.2102,11.2102,11.2102,0.0
2005-11-28 09:30:00,12.73,12.75,12.71,12.74,38137.5,11.2102,11.2278,11.1925,11.219,38137.5
2005-11-28 10:00:00,12.74,12.74,12.57,12.57,57712.5,11.219,11.219,11.0693,11.0693,57712.5
2005-11-28 10:30:00,12.58,12.65,12.58,12.65,59062.5,11.0781,11.1397,11.0781,11.1397,59062.5
2005-11-28 11:00:00,12.64,12.65,12.63,12.65,13500.0,11.1309,11.1397,11.1221,11.1397,13500.0
2005-11-28 11:30:00,12.65,12.68,12.64,12.65,24300.0,11.1397,11.1661,11.1309,11.1397,24300.0
2005-11-28 12:00:00,12.65,12.68,12.63,12.64,31050.0,11.1397,11.1661,11.1221,11.1309,31050.0
2005-11-28 12:30:00,12.65,12.67,12.64,12.64,32400.0,11.1397,11.1573,11.1309,11.1309,32400.0
2005-11-28 13:00:00,12.63,12.65,12.63,12.64,17550.0,11.1221,11.1397,11.1221,11.1309,17550.0
2005-11-28 13:30:00,12.64,12.67,12.63,12.65,27675.0,11.1309,11.1573,11.1221,11.1397,27675.0
2005-11-28 14:00:00,12.65,12.66,12.63,12.63,32400.0,11.1397,11.1485,11.1221,11.1221,32400.0
2005-11-28 14:30:00,12.63,12.68,12.63,12.66,70537.5,11.1221,11.1661,11.1221,11.1485,70537.5
2005-11-28 15:00:00,12.66,12.7,12.66,12.67,40500.0,11.1485,11.1837,11.1485,11.1573,40500.0
2005-11-28 15:30:00,12.67,12.69,12.66,12.68,49950.0,11.1573,11.1749,11.1485,11.1661,49950.0
2005-11-29 09:30:00,12.68,12.74,12.68,12.74,32737.5,11.1661,11.219,11.1661,11.219,32737.5
2005-11-29 10:00:00,12.74,12.82,12.73,12.81,57712.5,11.219,11.2894,11.2102,11.2806,57712.5
2005-11-29 10:30:00,12.81,12.88,12.81,12.84,64125.0,11.2806,11.3422,11.2806,11.307,64125.0
2005-11-29 11:00:00,12.84,12.94,12.82,12.91,124200.0,11.307,11.3951,11.2894,11.3687,124200.0
2005-11-29 11:30:00,12.91,12.95,12.89,12.89,170775.0,11.3687,11.4039,11.351,11.351,170775.0
2005-11-29 12:00:00,12.88,12.88,12.74,12.74,44550.0,11.3422,11.3422,11.219,11.219,44550.0
2005-11-29 12:30:00,12.73,12.75,12.71,12.75,17887.5,11.2102,11.2278,11.1925,11.2278,17887.5
2005-11-29 13:00:00,12.75,12.76,12.72,12.73,13162.5,11.2278,11.2366,11.2013,11.2102,13162.5
2005-11-29 13:30:00,12.71,12.71,12.65,12.69,24637.5,11.1925,11.1925,11.1397,11.1749,24637.5
2005-11-29 14:00:00,12.69,12.72,12.69,12.72,21600.0,11.1749,11.2013,11.1749,11.2013,21600.0
2005-11-29 14:30:00,12.72,12.76,12.71,12.76,19237.5,11.2013,11.2366,11.1925,11.2366,19237.5
2005-11-29 15:00:00,12.75,12.75,12.71,12.74,46237.5,11.2278,11.2278,11.1925,11.219,46237.5
2005-11-29 15:30:00,12.74,12.74,12.66,12.7,74250.0,11.219,11.219,11.1485,11.1837,74250.0
2005-11-30 09:30:00,12.71,12.79,12.71,12.76,46912.5,11.1925,11.263,11.1925,11.2366,46912.5
2005-11-30 10:00:00,12.76,12.76,12.64,12.72,50625.0,11.2366,11.2366,11.1309,11.2013,50625.0
2005-11-30 10:30:00,12.72,12.74,12.7,12.73,78975.0,11.2013,11.219,11.1837,11.2102,78975.0
2005-11-30 11:00:00,12.74,12.76,12.73,12.76,60075.0,11.219,11.2366,11.2102,11.2366,60075.0
2005-11-30 11:30:00,12.76,12.76,12.68,12.71,18900.0,11.2366,11.2366,11.1661,11.1925,18900.0
2005-11-30 12:00:00,12.7,12.73,12.7,12.71,6412.5,11.1837,11.2102,11.1837,11.1925,6412.5
2005-11-30 12:30:00,12.71,12.74,12.71,12.74,5737.5,11.1925,11.219,11.1925,11.219,5737.5
2005-11-30 13:00:00,12.74,12.74,12.66,12.66,22612.5,11.219,11.219,11.1485,11.1485,22612.5
2005-11-30 13:30:00,12.66,12.69,12.61,12.61,54337.5,11.1485,11.1749,11.1045,11.1045,54337.5
2005-11-30 14:00:00,12.61,12.65,12.61,12.64,44887.5,11.1045,11.1397,11.1045,11.1309,44887.5
2005-11-30 14:30:00,12.63,12.63,12.59,12.6,50625.0,11.1221,11.1221,11.0869,11.0957,50625.0
2005-11-30 15:00:00,12.61,12.61,12.59,12.6,60412.5,11.1045,11.1045,11.0869,11.0957,60412.5
2005-11-30 15:30:00,12.61,12.64,12.6,12.61,92475.0,11.1045,11.1309,11.0957,11.1045,92475.0
2005-12-01 09:30:00,12.65,12.87,12.65,12.86,49612.5,11.1397,11.3334,11.1397,11.3246,49612.5
2005-12-01 10:00:00,12.89,12.89,12.83,12.87,50962.5,11.351,11.351,11.2982,11.3334,50962.5
2005-12-01 10:30:00,12.87,12.93,12.87,12.93,48600.0,11.3334,11.3863,11.3334,11.3863,48600.0
2005-12-01 11:00:00,12.93,12.93,12.87,12.87,58387.5,11.3863,11.3863,11.3334,11.3334,58387.5
2005-12-01 11:30:00,12.87,12.87,12.81,12.83,39487.5,11.3334,11.3334,11.2806,11.2982,39487.5
2005-12-01 12:00:00,12.83,12.84,12.82,12.82,31725.0,11.2982,11.307,11.2894,11.2894,31725.0
2005-12-01 12:30:00,12.82,12.86,12.82,12.84,32062.5,11.2894,11.3246,11.2894,11.307,32062.5
2005-12-01 13:00:00,12.84,12.84,12.81,12.83,77625.0,11.307,11.307,11.2806,11.2982,77625.0
2005-12-01 13:30:00,12.83,12.87,12.82,12.87,49950.0,11.2982,11.3334,11.2894,11.3334,49950.0
2005-12-01 14:00:00,12.88,12.88,12.81,12.85,46575.0,11.3422,11.3422,11.2806,11.3158,46575.0
2005-12-01 14:30:00,12.85,12.88,12.84,12.84,69862.5,11.3158,11.3422,11.307,11.307,69862.5
2005-12-01 15:00:00,12.84,12.85,12.81,12.82,120487.5,11.307,11.3158,11.2806,11.2894,120487.5
2005-12-01 15:30:00,12.82,12.83,12.8,12.81,75262.5,11.2894,11.2982,11.2718,11.2806,75262.5
2005-12-02 09:30:00,12.74,12.8,12.71,12.79,45225.0,11.219,11.2718,11.1925,11.263,45225.0
2005-12-02 10:00:00,12.8,12.93,12.8,12.93,47925.0,11.2718,11.3863,11.2718,11.3863,47925.0
2005-12-02 10:30:00,12.93,12.95,12.77,12.77,62100.0,11.3863,11.4039,11.2454,11.2454,62100.0
2005-12-02 11:00:00,12.77,12.82,12.72,12.82,44550.0,11.2454,11.2894,11.2013,11.2894,44550.0
2005-12-02 11:30:00,12.82,12.86,12.82,12.86,15187.5,11.2894,11.3246,11.2894,11.3246,15187.5
2005-12-02 12:00:00,12.86,12.86,12.79,12.79,33412.5,11.3246,11.3246,11.263,11.263,33412.5
2005-12-02 12:30:00,12.79,12.83,12.78,12.79,32062.5,11.263,11.2982,11.2542,11.263,32062.5
2005-12-02 13:00:00,12.79,12.79,12.74,12.76,19237.5,11.263,11.263,11.219,11.2366,19237.5
2005-12-02 13:30:00,12.76,12.77,12.76,12.77,22612.5,11.2366,11.2454,11.2366,11.2454,22612.5
2005-12-02 14:00:00,12.77,12.79,12.76,12.78,22275.0,11.2454,11.263,11.2366,11.2542,22275.0
2005-12-02 14:30:00,12.78,12.85,12.78,12.85,57375.0,11.2542,11.3158,11.2542,11.3158,57375.0
2005-12-02 15:00:00,12.85,12.89,12.85,12.88,94500.0,11.3158,11.351,11.3158,11.3422,94500.0
2005-12-02 15:30:00,12.88,12.89,12.86,12.88,69525.0,11.3422,11.351,11.3246,11.3422,69525.0
2005-12-05 09:30:00,12.87,12.92,12.83,12.89,61762.5,11.3334,11.3775,11.2982,11.351,61762.5
2005-12-05 10:00:00,12.87,12.88,12.81,12.81,18900.0,11.3334,11.3422,11.2806,11.2806,18900.0
2005-12-05 10:30:00,12.8,12.81,12.71,12.71,29362.5,11.2718,11.2806,11.1925,11.1925,29362.5
2005-12-05 11:00:00,12.71,12.72,12.67,12.69,85387.5,11.1925,11.2013,11.1573,11.1749,85387.5
2005-12-05 11:30:00,12.69,12.69,12.66,12.68,60075.0,11.1749,11.1749,11.1485,11.1661,60075.0
2005-12-05 12:00:00,12.68,12.68,12.66,12.67,13162.5,11.1661,11.1661,11.1485,11.1573,13162.5
2005-12-05 12:30:00,12.67,12.68,12.67,12.67,20587.5,11.1573,11.1661,11.1573,11.1573,20587.5
2005-12-05 13:00:00,12.67,12.69,12.67,12.68,21937.5,11.1573,11.1749,11.1573,11.1661,21937.5
2005-12-05 13:30:00,12.68,12.68,12.66,12.68,36787.5,11.1661,11.1661,11.1485,11.1661,36787.5
2005-12-05 14:00:00,12.68,12.68,12.61,12.61,28687.5,11.1661,11.1661,11.1045,11.1045,28687.5
2005-12-05 14:30:00,12.6,12.62,12.59,12.62,43537.5,11.0957,11.1133,11.0869,11.1133,43537.5
2005-12-05 15:00:00,12.62,12.62,12.6,12.62,54337.5,11.1133,11.1133,11.0957,11.1133,54337.5
2005-12-05 15:30:00,12.62,12.68,12.62,12.64,127237.5,11.1133,11.1661,11.1133,11.1309,127237.5
2005-12-06 09:30:00,12.65,12.74,12.65,12.74,60750.0,11.1553,11.2347,11.1553,11.2347,60750.0
2005-12-06 10:00:00,12.73,12.85,12.72,12.85,51975.0,11.2258,11.3317,11.217,11.3317,51975.0
2005-12-06 10:30:00,12.85,12.85,12.78,12.79,25987.5,11.3317,11.3317,11.2699,11.2788,25987.5
2005-12-06 11:00:00,12.79,12.82,12.77,12.77,23287.5,11.2788,11.3052,11.2611,11.2611,23287.5
2005-12-06 11:30:00,12.77,12.78,12.77,12.78,34087.5,11.2611,11.2699,11.2611,11.2699,34087.5
2005-12-06 12:00:00,12.79,12.85,12.79,12.85,31050.0,11.2788,11.3317,11.2788,11.3317,31050.0
2005-12-06 12:30:00,12.85,12.87,12.85,12.85,9450.0,11.3317,11.3493,11.3317,11.3317,9450.0
2005-12-06 13:00:00,12.84,12.85,12.84,12.85,14175.0,11.3229,11.3317,11.3229,11.3317,14175.0
2005-12-06 13:30:00,12.85,12.85,12.83,12.83,13162.5,11.3317,11.3317,11.314,11.314,13162.5
2005-12-06 14:00:00,12.83,12.84,12.83,12.84,14850.0,11.314,11.3229,11.314,11.3229,14850.0
2005-12-06 14:30:00,12.84,12.84,12.82,12.84,19237.5,11.3229,11.3229,11.3052,11.3229,19237.5
2005-12-06 15:00:00,12.84,12.84,12.75,12.77,46237.5,11.3229,11.3229,11.2435,11.2611,46237.5
2005-12-06 15:30:00,12.77,12.79,12.7,12.7,105975.0,11.2611,11.2788,11.1994,11.1994,105975.0
2005-12-07 09:30:00,12.77,12.79,12.75,12.77,59400.0,11.2611,11.2788,11.2435,11.2611,59400.0
2005-12-07 10:00:00,12.77,12.84,12.77,12.79,37800.0,11.2611,11.3229,11.2611,11.2788,37800.0
2005-12-07 10:30:00,12.81,12.83,12.77,12.77,41850.0,11.2964,11.314,11.2611,11.2611,41850.0
2005-12-07 11:00:00,12.77,12.77,12.76,12.76,57037.5,11.2611,11.2611,11.2523,11.2523,57037.5
2005-12-07 11:30:00,12.76,12.77,12.76,12.76,20925.0,11.2523,11.2611,11.2523,11.2523,20925.0
2005-12-07 12:00:00,12.76,12.77,12.76,12.77,24637.5,11.2523,11.2611,11.2523,11.2611,24637.5
2005-12-07 12:30:00,12.77,12.77,12.75,12.75,21262.5,11.2611,11.2611,11.2435,11.2435,21262.5
2005-12-07 13:00:00,12.75,12.75,12.64,12.65,71887.5,11.2435,11.2435,11.1465,11.1553,71887.5
2005-12-07 13:30:00,12.64,12.67,12.6,12.66,54337.5,11.1465,11.1729,11.1112,11.1641,54337.5
2005-12-07 14:00:00,12.65,12.77,12.61,12.69,65475.0,11.1553,11.2611,11.12,11.1906,65475.0
2005-12-07 14:30:00,12.68,12.68,12.65,12.67,43200.0,11.1818,11.1818,11.1553,11.1729,43200.0
2005-12-07 15:00:00,12.66,12.69,12.66,12.69,39825.0,11.1641,11.1906,11.1641,11.1906,39825.0
2005-12-07 15:30:00,12.69,12.7,12.67,12.68,52312.5,11.1906,11.1994,11.1729,11.1818,52312.5
2005-12-08 09:30:00,12.7,12.78,12.65,12.66,21262.5,11.1994,11.2699,11.1553,11.1641,21262.5
2005-12-08 10:00:00,12.66,12.71,12.66,12.69,15187.5,11.1641,11.2082,11.1641,11.1906,15187.5
2005-12-08 10:30:00,12.68,12.72,12.68,12.72,47250.0,11.1818,11.217,11.1818,11.217,47250.0
2005-12-08 11:00:00,12.72,12.74,12.68,12.7,27000.0,11.217,11.2347,11.1818,11.1994,27000.0
2005-12-08 11:30:00,12.69,12.76,12.68,12.76,45225.0,11.1906,11.2523,11.1818,11.2523,45225.0
2005-12-08 12:00:00,12.76,12.76,12.73,12.74,14175.0,11.2523,11.2523,11.2258,11.2347,14175.0
2005-12-08 12:30:00,12.74,12.77,12.73,12.77,34087.5,11.2347,11.2611,11.2258,11.2611,34087.5
2005-12-08 13:00:00,12.76,12.76,12.64,12.64,50962.5,11.2523,11.2523,11.1465,11.1465,50962.5
2005-12-08 13:30:00,12.65,12.66,12.62,12.64,16537.5,11.1553,11.1641,11.1288,11.1465,16537.5
2005-12-08 14:00:00,12.64,12.64,12.55,12.57,40162.5,11.1465,11.1465,11.0671,11.0848,40162.5
2005-12-08 14:30:00,12.57,12.61,12.55,12.6,106312.5,11.0848,11.12,11.0671,11.1112,106312.5
2005-12-08 15:00:00,12.6,12.65,12.6,12.63,93487.5,11.1112,11.1553,11.1112,11.1377,93487.5
2005-12-08 15:30:00,12.63,12.71,12.63,12.7,109350.0,11.1377,11.2082,11.1377,11.1994,109350.0
2005-12-09 09:30:00,12.68,12.74,12.68,12.72,39150.0,11.1818,11.2347,11.1818,11.217,39150.0
2005-12-09 10:00:00,12.69,12.7,12.6,12.67,49950.0,11.1906,11.1994,11.1112,11.1729,49950.0
2005-12-09 10:30:00,12.68,12.71,12.67,12.71,201825.0,11.1818,11.2082,11.1729,11.2082,201825.0
2005-12-09 11:00:00,12.71,12.73,12.63,12.66,69525.0,11.2082,11.2258,11.1377,11.1641,69525.0
2005-12-09 11:30:00,12.65,12.68,12.6,12.6,45225.0,11.1553,11.1818,11.1112,11.1112,45225.0
2005-12-09 12:00:00,12.6,12.64,12.6,12.63,12150.0,11.1112,11.1465,11.1112,11.1377,12150.0
2005-12-09 12:30:00,12.63,12.68,12.63,12.68,21262.5,11.1377,11.1818,11.1377,11.1818,21262.5
2005-12-09 13:00:00,12.68,12.71,12.68,12.7,14512.5,11.1818,11.2082,11.1818,11.1994,14512.5
2005-12-09 13:30:00,12.71,12.78,12.71,12.75,65475.0,11.2082,11.2699,11.2082,11.2435,65475.0
2005-12-09 14:00:00,12.75,12.78,12.74,12.78,60750.0,11.2435,11.2699,11.2347,11.2699,60750.0
2005-12-09 14:30:00,12.78,12.82,12.77,12.82,71887.5,11.2699,11.3052,11.2611,11.3052,71887.5
2005-12-09 15:00:00,12.82,12.83,12.82,12.82,96862.5,11.3052,11.314,11.3052,11.3052,96862.5
2005-12-09 15:30:00,12.82,12.83,12.81,12.83,95512.5,11.3052,11.314,11.2964,11.314,95512.5
2005-12-12 09:30:00,12.84,12.87,12.82,12.87,132637.5,11.3229,11.3493,11.3052,11.3493,132637.5
2005-12-12 10:00:00,12.87,12.87,12.83,12.86,90112.5,11.3493,11.3493,11.314,11.3405,90112.5
2005-12-12 10:30:00,12.86,12.86,12.82,12.83,114075.0,11.3405,11.3405,11.3052,11.314,114075.0
2005-12-12 11:00:00,12.83,12.85,12.81,12.85,80325.0,11.314,11.3317,11.2964,11.3317,80325.0
2005-12-12 11:30:00,12.85,12.87,12.84,12.84,109012.5,11.3317,11.3493,11.3229,11.3229,109012.5
2005-12-12 12:00:00,12.86,12.86,12.83,12.84,52987.5,11.3405,11.3405,11.314,11.3229,52987.5
2005-12-12 12:30:00,12.83,12.85,12.83,12.84,164700.0,11.314,11.3317,11.314,11.3229,164700.0
2005-12-12 13:00:00,12.84,12.84,12.81,12.83,60750.0,11.3229,11.3229,11.2964,11.314,60750.0
2005-12-12 13:30:00,12.83,12.83,12.81,12.83,22612.5,11.314,11.314,11.2964,11.314,22612.5
2005-12-12 14:00:00,12.83,12.85,12.82,12.85,73575.0,11.314,11.3317,11.3052,11.3317,73575.0
2005-12-12 14:30:00,12.85,12.88,12.85,12.87,65137.5,11.3317,11.3581,11.3317,11.3493,65137.5
2005-12-12 15:00:00,12.87,12.91,12.87,12.91,87412.5,11.3493,11.3846,11.3493,11.3846,87412.5
2005-12-12 15:30:00,12.91,12.93,12.88,12.92,116437.5,11.3846,11.4022,11.3581,11.3934,116437.5
2005-12-13 09:30:00,12.92,13.02,12.92,13.01,68850.0,11.3934,11.4816,11.3934,11.4728,68850.0
2005-12-13 10:00:00,13.01,13.11,13.0,13.07,135000.0,11.4728,11.5609,11.4639,11.5257,135000.0
2005-12-13 10:30:00,13.06,13.11,13.05,13.1,96187.5,11.5169,11.5609,11.508,11.5521,96187.5
2005-12-13 11:00:00,13.1,13.15,13.1,13.12,80325.0,11.5521,11.5962,11.5521,11.5698,80325.0
2005-12-13 11:30:00,13.12,13.15,13.11,13.15,88087.5,11.5698,11.5962,11.5609,11.5962,88087.5
2005-12-13 12:00:00,13.15,13.15,13.12,13.14,105300.0,11.5962,11.5962,11.5698,11.5874,105300.0
2005-12-13 12:30:00,13.14,13.17,13.14,13.17,122850.0,11.5874,11.6139,11.5874,11.6139,122850.0
2005-12-13 13:00:00,13.17,13.23,13.17,13.2,208575.0,11.6139,11.6668,11.6139,11.6403,208575.0
2005-12-13 13:30:00,13.2,13.2,13.16,13.17,210937.5,11.6403,11.6403,11.605,11.6139,210937.5
2005-12-13 14:00:00,13.17,13.23,13.16,13.19,196087.5,11.6139,11.6668,11.605,11.6315,196087.5
2005-12-13 14:30:00,13.19,13.21,13.17,13.2,193725.0,11.6315,11.6491,11.6139,11.6403,193725.0
2005-12-13 15:00:00,13.2,13.2,13.14,13.17,234562.5,11.6403,11.6403,11.5874,11.6139,234562.5
2005-12-13 15:30:00,13.18,13.19,13.16,13.17,171787.5,11.6227,11.6315,11.605,11.6139,171787.5
2005-12-14 09:30:00,13.2,13.29,13.14,13.17,186300.0,11.6403,11.7197,11.5874,11.6139,186300.0
2005-12-14 10:00:00,13.16,13.17,13.03,13.09,139050.0,11.605,11.6139,11.4904,11.5433,139050.0
2005-12-14 10:30:00,13.09,13.19,13.09,13.1,56362.5,11.5433,11.6315,11.5433,11.5521,56362.5
2005-12-14 11:00:00,13.1,13.1,13.04,13.04,96862.5,11.5521,11.5521,11.4992,11.4992,96862.5
2005-12-14 11:30:00,13.04,13.04,13.01,13.03,38137.5,11.4992,11.4992,11.4728,11.4904,38137.5
2005-12-14 12:00:00,13.03,13.03,12.99,13.0,41175.0,11.4904,11.4904,11.4551,11.4639,41175.0
2005-12-14 12:30:00,13.0,13.06,12.96,13.06,82012.5,11.4639,11.5169,11.4287,11.5169,82012.5
2005-12-14 13:00:00,13.06,13.06,13.03,13.03,31387.5,11.5169,11.5169,11.4904,11.4904,31387.5
2005-12-14 13:30:00,13.04,13.05,13.02,13.04,40500.0,11.4992,11.508,11.4816,11.4992,40500.0
2005-12-14 14:00:00,13.04,13.05,13.03,13.05,26662.5,11.4992,11.508,11.4904,11.508,26662.5
2005-12-14 14:30:00,13.05,13.05,13.0,13.0,19912.5,11.508,11.508,11.4639,11.4639,19912.5
2005-12-14 15:00:00,13.0,13.01,12.97,12.97,44550.0,11.4639,11.4728,11.4375,11.4375,44550.0
2005-12-14 15:30:00,12.97,13.0,12.92,13.0,179212.5,11.4375,11.4639,11.3934,11.4639,179212.5
2005-12-15 09:30:00,12.96,12.96,12.87,12.89,36450.0,11.4287,11.4287,11.3493,11.3669,36450.0
2005-12-15 10:00:00,12.88,12.95,12.87,12.94,55687.5,11.3581,11.4199,11.3493,11.411,55687.5
2005-12-15 10:30:00,12.94,12.94,12.87,12.92,37462.5,11.411,11.411,11.3493,11.3934,37462.5
2005-12-15 11:00:00,12.92,13.0,12.92,12.96,32737.5,11.3934,11.4639,11.3934,11.4287,32737.5
2005-12-15 11:30:00,12.97,12.98,12.96,12.97,24975.0,11.4375,11.4463,11.4287,11.4375,24975.0
2005-12-15 12:00:00,12.97,12.98,12.95,12.97,26325.0,11.4375,11.4463,11.4199,11.4375,26325.0
2005-12-15 12:30:00,12.97,12.97,12.95,12.95,26662.5,11.4375,11.4375,11.4199,11.4199,26662.5
2005-12-15 13:00:00,12.95,12.95,12.9,12.92,29700.0,11.4199,11.4199,11.3758,11.3934,29700.0
2005-12-15 13:30:00,12.93,12.95,12.92,12.95,28687.5,11.4022,11.4199,11.3934,11.4199,28687.5
2005-12-15 14:00:00,12.95,12.97,12.92,12.93,28687.5,11.4199,11.4375,11.3934,11.4022,28687.5
2005-12-15 14:30:00,12.93,12.94,12.91,12.94,20925.0,11.4022,11.411,11.3846,11.411,20925.0
2005-12-15 15:00:00,12.93,12.95,12.89,12.91,61425.0,11.4022,11.4199,11.3669,11.3846,61425.0
2005-12-15 15:30:00,12.92,12.93,12.91,12.93,64125.0,11.3934,11.4022,11.3846,11.4022,64125.0
2005-12-16 09:30:00,12.94,12.98,12.87,12.89,119137.5,11.411,11.4463,11.3493,11.3669,119137.5
2005-12-16 10:00:00,12.89,12.97,12.87,12.96,43200.0,11.3669,11.4375,11.3493,11.4287,43200.0
2005-12-16 10:30:00,12.96,12.97,12.91,12.92,58387.5,11.4287,11.4375,11.3846,11.3934,58387.5
2005-12-16 11:00:00,12.92,12.95,12.9,12.91,48600.0,11.3934,11.4199,11.3758,11.3846,48600.0
2005-12-16 11:30:00,12.9,12.91,12.87,12.87,42187.5,11.3758,11.3846,11.3493,11.3493,42187.5
2005-12-16 12:00:00,12.88,12.88,12.84,12.84,25987.5,11.3581,11.3581,11.3229,11.3229,25987.5
2005-12-16 12:30:00,12.84,12.86,12.79,12.79,36112.5,11.3229,11.3405,11.2788,11.2788,36112.5
2005-12-16 13:00:00,12.79,12.79,12.75,12.76,49612.5,11.2788,11.2788,11.2435,11.2523,49612.5
2005-12-16 13:30:00,12.76,12.78,12.76,12.78,36112.5,11.2523,11.2699,11.2523,11.2699,36112.5
2005-12-16 14:00:00,12.78,12.79,12.78,12.79,27000.0,11.2699,11.2788,11.2699,11.2788,27000.0
2005-12-16 14:30:00,12.79,12.8,12.78,12.78,33412.5,11.2788,11.2876,11.2699,11.2699,33412.5
2005-12-16 15:00:00,12.77,12.78,12.74,12.77,68512.5,11.2611,11.2699,11.2347,11.2611,68512.5
2005-12-16 15:30:00,12.78,12.79,12.69,12.7,184275.0,11.2699,11.2788,11.1906,11.1994,184275.0
2005-12-19 09:30:00,12.69,12.69,12.48,12.49,53325.0,11.1906,11.1906,11.0054,11.0142,53325.0
2005-12-19 10:00:00,12.49,12.68,12.48,12.68,191700.0,11.0142,11.1818,11.0054,11.1818,191700.0
2005-12-19 10:30:00,12.68,12.7,12.66,12.7,35437.5,11.1818,11.1994,11.1641,11.1994,35437.5
2005-12-19 11:00:00,12.7,12.72,12.67,12.68,22612.5,11.1994,11.217,11.1729,11.1818,22612.5
2005-12-19 11:30:00,12.68,12.68,12.62,12.62,31387.5,11.1818,11.1818,11.1288,11.1288,31387.5
2005-12-19 12:00:00,12.61,12.67,12.61,12.67,24975.0,11.12,11.1729,11.12,11.1729,24975.0
2005-12-19 12:30:00,12.66,12.67,12.65,12.67,15187.5,11.1641,11.1729,11.1553,11.1729,15187.5
2005-12-19 13:00:00,12.67,12.68,12.65,12.66,21937.5,11.1729,11.1818,11.1553,11.1641,21937.5
2005-12-19 13:30:00,12.66,12.66,12.62,12.63,28687.5,11.1641,11.1641,11.1288,11.1377,28687.5
2005-12-19 14:00:00,12.63,12.63,12.58,12.6,42525.0,11.1377,11.1377,11.0936,11.1112,42525.0
2005-12-19 14:30:00,12.6,12.61,12.59,12.6,25650.0,11.1112,11.12,11.1024,11.1112,25650.0
2005-12-19 15:00:00,12.59,12.6,12.56,12.59,72562.5,11.1024,11.1112,11.0759,11.1024,72562.5
2005-12-19 15:30:00,12.59,12.59,12.55,12.57,120487.5,11.1024,11.1024,11.0671,11.0848,120487.5
2005-12-20 09:30:00,12.57,12.61,12.38,12.39,85725.0,11.0848,11.12,10.9172,10.926,85725.0
2005-12-20 10:00:00,12.39,12.43,12.39,12.43,151200.0,10.926,10.9613,10.926,10.9613,151200.0
2005-12-20 10:30:00,12.43,12.49,12.41,12.41,153225.0,10.9613,11.0142,10.9437,10.9437,153225.0
2005-12-20 11:00:00,12.4,12.45,12.4,12.45,107662.5,10.9348,10.9789,10.9348,10.9789,107662.5
2005-12-20 11:30:00,12.45,12.45,12.42,12.43,89100.0,10.9789,10.9789,10.9525,10.9613,89100.0
2005-12-20 12:00:00,12.42,12.48,12.42,12.47,82687.5,10.9525,11.0054,10.9525,10.9966,82687.5
2005-12-20 12:30:00,12.47,12.48,12.46,12.47,65137.5,10.9966,11.0054,10.9878,10.9966,65137.5
2005-12-20 13:00:00,12.47,12.47,12.43,12.44,99900.0,10.9966,10.9966,10.9613,10.9701,99900.0
2005-12-20 13:30:00,12.45,12.46,12.42,12.44,46237.5,10.9789,10.9878,10.9525,10.9701,46237.5
2005-12-20 14:00:00,12.45,12.47,12.43,12.45,75600.0,10.9789,10.9966,10.9613,10.9789,75600.0
2005-12-20 14:30:00,12.45,12.47,12.43,12.45,55687.5,10.9789,10.9966,10.9613,10.9789,55687.5
2005-12-20 15:00:00,12.45,12.45,12.37,12.37,177862.5,10.9789,10.9789,10.9084,10.9084,177862.5
2005-12-20 15:30:00,12.37,12.42,12.37,12.41,120825.0,10.9084,10.9525,10.9084,10.9437,120825.0
2005-12-21 09:30:00,12.44,12.54,12.43,12.5,90112.5,10.9701,11.0583,10.9613,11.023,90112.5
2005-12-21 10:00:00,12.51,12.53,12.47,12.51,78300.0,11.0318,11.0495,10.9966,11.0318,78300.0
2005-12-21 10:30:00,12.51,12.51,12.43,12.47,123525.0,11.0318,11.0318,10.9613,10.9966,123525.0
2005-12-21 11:00:00,12.47,12.5,12.41,12.46,89437.5,10.9966,11.023,10.9437,10.9878,89437.5
2005-12-21 11:30:00,12.46,12.49,12.45,12.49,29362.5,10.9878,11.0142,10.9789,11.0142,29362.5
2005-12-21 12:00:00,12.49,12.5,12.49,12.5,27337.5,11.0142,11.023,11.0142,11.023,27337.5
2005-12-21 12:30:00,12.5,12.52,12.5,12.5,25312.5,11.023,11.0407,11.023,11.023,25312.5
2005-12-21 13:00:00,12.51,12.51,12.44,12.44,37800.0,11.0318,11.0318,10.9701,10.9701,37800.0
2005-12-21 13:30:00,12.44,12.47,12.44,12.44,60075.0,10.9701,10.9966,10.9701,10.9701,60075.0
2005-12-21 14:00:00,12.45,12.47,12.42,12.42,82350.0,10.9789,10.9966,10.9525,10.9525,82350.0
2005-12-21 14:30:00,12.4,12.44,12.39,12.4,120150.0,10.9348,10.9701,10.926,10.9348,120150.0
2005-12-21 15:00:00,12.4,12.42,12.37,12.42,85387.5,10.9348,10.9525,10.9084,10.9525,85387.5
2005-12-21 15:30:00,12.42,12.45,12.39,12.44,120487.5,10.9525,10.9789,10.926,10.9701,120487.5
2005-12-22 09:30:00,12.52,12.54,12.44,12.52,84712.5,11.0407,11.0583,10.9701,11.0407,84712.5
2005-12-22 10:00:00,12.52,12.53,12.51,12.53,31387.5,11.0407,11.0495,11.0318,11.0495,31387.5
2005-12-22 10:30:00,12.52,12.55,12.52,12.55,44550.0,11.0407,11.0671,11.0407,11.0671,44550.0
2005-12-22 11:00:00,12.55,12.56,12.54,12.55,41850.0,11.0671,11.0759,11.0583,11.0671,41850.0
2005-12-22 11:30:00,12.56,12.57,12.55,12.57,16875.0,11.0759,11.0848,11.0671,11.0848,16875.0
2005-12-22 12:00:00,12.57,12.57,12.55,12.56,9450.0,11.0848,11.0848,11.0671,11.0759,9450.0
2005-12-22 12:30:00,12.55,12.55,12.54,12.55,8437.5,11.0671,11.0671,11.0583,11.0671,8437.5
2005-12-22 13:00:00,12.55,12.55,12.53,12.54,17887.5,11.0671,11.0671,11.0495,11.0583,17887.5
2005-12-22 13:30:00,12.53,12.55,12.53,12.55,19575.0,11.0495,11.0671,11.0495,11.0671,19575.0
2005-12-22 14:00:00,12.55,12.58,12.55,12.58,22612.5,11.0671,11.0936,11.0671,11.0936,22612.5
2005-12-22 14:30:00,12.58,12.59,12.57,12.58,24300.0,11.0936,11.1024,11.0848,11.0936,24300.0
2005-12-22 15:00:00,12.58,12.59,12.57,12.58,40162.5,11.0936,11.1024,11.0848,11.0936,40162.5
2005-12-22 15:30:00,12.58,12.63,12.58,12.63,98887.5,11.0936,11.1377,11.0936,11.1377,98887.5
2005-12-23 09:30:00,12.67,12.79,12.67,12.79,56362.5,11.1729,11.2788,11.1729,11.2788,56362.5
2005-12-23 10:00:00,12.79,12.81,12.77,12.8,119475.0,11.2788,11.2964,11.2611,11.2876,119475.0
2005-12-23 10:30:00,12.8,12.81,12.79,12.79,57375.0,11.2876,11.2964,11.2788,11.2788,57375.0
2005-12-23 11:00:00,12.79,12.79,12.76,12.78,48600.0,11.2788,11.2788,11.2523,11.2699,48600.0
2005-12-23 11:30:00,12.78,12.8,12.77,12.79,28012.5,11.2699,11.2876,11.2611,11.2788,28012.5
2005-12-23 12:00:00,12.79,12.79,12.77,12.77,28350.0,11.2788,11.2788,11.2611,11.2611,28350.0
2005-12-23 12:30:00,12.77,12.77,12.75,12.75,12825.0,11.2611,11.2611,11.2435,11.2435,12825.0
2005-12-23 13:00:00,12.75,12.76,12.74,12.74,17887.5,11.2435,11.2523,11.2347,11.2347,17887.5
2005-12-23 13:30:00,12.74,12.74,12.71,12.71,10800.0,11.2347,11.2347,11.2082,11.2082,10800.0
2005-12-23 14:00:00,12.71,12.71,12.68,12.68,34762.5,11.2082,11.2082,11.1818,11.1818,34762.5
2005-12-23 14:30:00,12.68,12.69,12.68,12.69,17550.0,11.1818,11.1906,11.1818,11.1906,17550.0
2005-12-23 15:00:00,12.69,12.7,12.66,12.66,19912.5,11.1906,11.1994,11.1641,11.1641,19912.5
2005-12-23 15:30:00,12.67,12.7,12.66,12.7,49275.0,11.1729,11.1994,11.1641,11.1994,49275.0
2005-12-27 09:30:00,12.7,12.74,12.7,12.74,25312.5,11.1994,11.2347,11.1994,11.2347,25312.5
2005-12-27 10:00:00,12.74,12.74,12.67,12.71,33075.0,11.2347,11.2347,11.1729,11.2082,33075.0
2005-12-27 10:30:00,12.72,12.74,12.72,12.74,7425.0,11.217,11.2347,11.217,11.2347,7425.0
2005-12-27 11:00:00,12.74,12.75,12.72,12.72,72225.0,11.2347,11.2435,11.217,11.217,72225.0
2005-12-27 11:30:00,12.72,12.73,12.66,12.67,43875.0,11.217,11.2258,11.1641,11.1729,43875.0
2005-12-27 12:00:00,12.66,12.66,12.64,12.64,34425.0,11.1641,11.1641,11.1465,11.1465,34425.0
2005-12-27 12:30:00,12.64,12.66,12.63,12.65,64800.0,11.1465,11.1641,11.1377,11.1553,64800.0
2005-12-27 13:00:00,12.65,12.67,12.64,12.65,70537.5,11.1553,11.1729,11.1465,11.1553,70537.5
2005-12-27 13:30:00,12.65,12.65,12.54,12.55,87750.0,11.1553,11.1553,11.0583,11.0671,87750.0
2005-12-27 14:00:00,12.54,12.54,12.52,12.54,44887.5,11.0583,11.0583,11.0407,11.0583,44887.5
2005-12-27 14:30:00,12.54,12.56,12.54,12.56,39487.5,11.0583,11.0759,11.0583,11.0759,39487.5
2005-12-27 15:00:00,12.56,12.57,12.56,12.57,21600.0,11.0759,11.0848,11.0759,11.0848,21600.0
2005-12-27 15:30:00,12.57,12.58,12.56,12.58,111037.5,11.0848,11.0936,11.0759,11.0936,111037.5
2005-12-28 09:30:00,12.62,12.65,12.59,12.65,27675.0,11.1288,11.1553,11.1024,11.1553,27675.0
2005-12-28 10:00:00,12.67,12.67,12.62,12.62,23287.5,11.1729,11.1729,11.1288,11.1288,23287.5
2005-12-28 10:30:00,12.62,12.63,12.59,12.61,68850.0,11.1288,11.1377,11.1024,11.12,68850.0
2005-12-28 11:00:00,12.6,12.63,12.59,12.63,94500.0,11.1112,11.1377,11.1024,11.1377,94500.0
2005-12-28 11:30:00,12.63,12.66,12.63,12.65,12825.0,11.1377,11.1641,11.1377,11.1553,12825.0
2005-12-28 12:00:00,12.65,12.65,12.63,12.63,13162.5,11.1553,11.1553,11.1377,11.1377,13162.5
2005-12-28 12:30:00,12.64,12.64,12.62,12.63,6075.0,11.1465,11.1465,11.1288,11.1377,6075.0
2005-12-28 13:00:00,12.63,12.63,12.62,12.62,14512.5,11.1377,11.1377,11.1288,11.1288,14512.5
2005-12-28 13:30:00,12.62,12.64,12.6,12.63,23962.5,11.1288,11.1465,11.1112,11.1377,23962.5
2005-12-28 14:00:00,12.63,12.65,12.63,12.64,34762.5,11.1377,11.1553,11.1377,11.1465,34762.5
2005-12-28 14:30:00,12.64,12.65,12.64,12.65,31050.0,11.1465,11.1553,11.1465,11.1553,31050.0
2005-12-28 15:00:00,12.64,12.68,12.63,12.67,43875.0,11.1465,11.1818,11.1377,11.1729,43875.0
2005-12-28 15:30:00,12.67,12.7,12.65,12.68,58387.5,11.1729,11.1994,11.1553,11.1818,58387.5
2005-12-29 09:30:00,12.7,12.7,12.65,12.67,14850.0,11.1994,11.1994,11.1553,11.1729,14850.0
2005-12-29 10:00:00,12.67,12.7,12.65,12.69,45225.0,11.1729,11.1994,11.1553,11.1906,45225.0
2005-12-29 10:30:00,12.71,12.71,12.68,12.71,57037.5,11.2082,11.2082,11.1818,11.2082,57037.5
2005-12-29 11:00:00,12.71,12.73,12.7,12.72,24975.0,11.2082,11.2258,11.1994,11.217,24975.0
2005-12-29 11:30:00,12.72,12.74,12.71,12.73,37125.0,11.217,11.2347,11.2082,11.2258,37125.0
2005-12-29 12:00:00,12.71,12.71,12.67,12.69,42862.5,11.2082,11.2082,11.1729,11.1906,42862.5
2005-12-29 12:30:00,12.7,12.73,12.67,12.72,24300.0,11.1994,11.2258,11.1729,11.217,24300.0
2005-12-29 13:00:00,12.72,12.73,12.71,12.71,23625.0,11.217,11.2258,11.2082,11.2082,23625.0
2005-12-29 13:30:00,12.71,12.73,12.71,12.73,11812.5,11.2082,11.2258,11.2082,11.2258,11812.5
2005-12-29 14:00:00,12.73,12.79,12.72,12.79,42862.5,11.2258,11.2788,11.217,11.2788,42862.5
2005-12-29 14:30:00,12.79,12.85,12.71,12.81,74925.0,11.2788,11.3317,11.2082,11.2964,74925.0
2005-12-29 15:00:00,12.8,12.8,12.75,12.75,90787.5,11.2876,11.2876,11.2435,11.2435,90787.5
2005-12-29 15:30:00,12.75,12.75,12.71,12.73,87750.0,11.2435,11.2435,11.2082,11.2258,87750.0
2005-12-30 09:30:00,12.7,12.7,12.53,12.58,49612.5,11.1994,11.1994,11.0495,11.0936,49612.5
2005-12-30 10:00:00,12.58,12.58,12.5,12.55,128587.5,11.0936,11.0936,11.023,11.0671,128587.5
2005-12-30 10:30:00,12.55,12.6,12.52,12.6,53325.0,11.0671,11.1112,11.0407,11.1112,53325.0
2005-12-30 11:00:00,12.6,12.61,12.59,12.59,42862.5,11.1112,11.12,11.1024,11.1024,42862.5
2005-12-30 11:30:00,12.59,12.61,12.59,12.6,60750.0,11.1024,11.12,11.1024,11.1112,60750.0
2005-12-30 12:00:00,12.6,12.6,12.59,12.6,15187.5,11.1112,11.1112,11.1024,11.1112,15187.5
2005-12-30 12:30:00,12.6,12.6,12.59,12.6,14850.0,11.1112,11.1112,11.1024,11.1112,14850.0
2005-12-30 13:00:00,12.6,12.6,12.59,12.59,11137.5,11.1112,11.1112,11.1024,11.1024,11137.5
2005-12-30 13:30:00,12.6,12.62,12.6,12.61,24975.0,11.1112,11.1288,11.1112,11.12,24975.0
2005-12-30 14:00:00,12.61,12.63,12.59,12.59,75262.5,11.12,11.1377,11.1024,11.1024,75262.5
2005-12-30 14:30:00,12.59,12.6,12.55,12.59,211612.5,11.1024,11.1112,11.0671,11.1024,211612.5
2005-12-30 15:00:00,12.59,12.61,12.59,12.6,29025.0,11.1024,11.12,11.1024,11.1112,29025.0
2005-12-30 15:30:00,12.6,12.61,12.59,12.59,91462.5,11.1112,11.12,11.1024,11.1024,91462.5
2006-01-03 09:30:00,12.6,12.68,12.53,12.56,121837.5,11.1112,11.1818,11.0495,11.0759,121837.5
2006-01-03 10:00:00,12.57,12.61,12.52,12.52,64800.0,11.0848,11.12,11.0407,11.0407,64800.0
2006-01-03 10:30:00,12.52,12.52,12.45,12.46,91800.0,11.0407,11.0407,10.9789,10.9878,91800.0
2006-01-03 11:00:00,12.47,12.52,12.47,12.52,56700.0,10.9966,11.0407,10.9966,11.0407,56700.0
2006-01-03 11:30:00,12.52,12.53,12.51,12.52,60075.0,11.0407,11.0495,11.0318,11.0407,60075.0
2006-01-03 12:00:00,12.52,12.52,12.47,12.47,43537.5,11.0407,11.0407,10.9966,10.9966,43537.5
2006-01-03 12:30:00,12.47,12.47,12.43,12.47,70537.5,10.9966,10.9966,10.9613,10.9966,70537.5
2006-01-03 13:00:00,12.47,12.47,12.42,12.45,50962.5,10.9966,10.9966,10.9525,10.9789,50962.5
2006-01-03 13:30:00,12.45,12.45,12.44,12.45,44212.5,10.9789,10.9789,10.9701,10.9789,44212.5
2006-01-03 14:00:00,12.45,12.54,12.45,12.52,46912.5,10.9789,11.0583,10.9789,11.0407,46912.5
2006-01-03 14:30:00,12.53,12.57,12.52,12.56,148162.5,11.0495,11.0848,11.0407,11.0759,148162.5
2006-01-03 15:00:00,12.56,12.65,12.56,12.61,142425.0,11.0759,11.1553,11.0759,11.12,142425.0
2006-01-03 15:30:00,12.61,12.63,12.57,12.59,157612.5,11.12,11.1377,11.0848,11.1024,157612.5
2006-01-04 09:30:00,12.62,12.67,12.6,12.61,27675.0,11.1288,11.1729,11.1112,11.12,27675.0
2006-01-04 10:00:00,12.61,12.7,12.61,12.69,58050.0,11.12,11.1994,11.12,11.1906,58050.0
2006-01-04 10:30:00,12.69,12.74,12.66,12.74,66487.5,11.1906,11.2347,11.1641,11.2347,66487.5
2006-01-04 11:00:00,12.73,12.74,12.67,12.68,66150.0,11.2258,11.2347,11.1729,11.1818,66150.0
2006-01-04 11:30:00,12.68,12.71,12.67,12.71,44550.0,11.1818,11.2082,11.1729,11.2082,44550.0
2006-01-04 12:00:00,12.71,12.74,12.71,12.72,26325.0,11.2082,11.2347,11.2082,11.217,26325.0
2006-01-04 12:30:00,12.72,12.72,12.71,12.72,12487.5,11.217,11.217,11.2082,11.217,12487.5
2006-01-04 13:00:00,12.72,12.72,12.7,12.71,21937.5,11.217,11.217,11.1994,11.2082,21937.5
2006-01-04 13:30:00,12.72,12.72,12.67,12.68,52312.5,11.217,11.217,11.1729,11.1818,52312.5
2006-01-04 14:00:00,12.69,12.71,12.68,12.69,41175.0,11.1906,11.2082,11.1818,11.1906,41175.0
2006-01-04 14:30:00,12.69,12.72,12.68,12.71,30037.5,11.1906,11.217,11.1818,11.2082,30037.5
2006-01-04 15:00:00,12.71,12.73,12.69,12.71,34762.5,11.2082,11.2258,11.1906,11.2082,34762.5
2006-01-04 15:30:00,12.71,12.74,12.71,12.73,63787.5,11.2082,11.2347,11.2082,11.2258,63787.5
2006-01-05 09:30:00,12.74,12.84,12.74,12.82,49275.0,11.2347,11.3229,11.2347,11.3052,49275.0
2006-01-05 10:00:00,12.84,12.94,12.84,12.93,64800.0,11.3229,11.411,11.3229,11.4022,64800.0
2006-01-05 10:30:00,12.93,12.93,12.85,12.85,39487.5,11.4022,11.4022,11.3317,11.3317,39487.5
2006-01-05 11:00:00,12.85,12.89,12.84,12.84,54000.0,11.3317,11.3669,11.3229,11.3229,54000.0
2006-01-05 11:30:00,12.86,12.9,12.85,12.9,60075.0,11.3405,11.3758,11.3317,11.3758,60075.0
2006-01-05 12:00:00,12.9,12.92,12.9,12.92,47925.0,11.3758,11.3934,11.3758,11.3934,47925.0
2006-01-05 12:30:00,12.9,12.92,12.89,12.91,48262.5,11.3758,11.3934,11.3669,11.3846,48262.5
2006-01-05 13:00:00,12.91,12.92,12.89,12.91,45900.0,11.3846,11.3934,11.3669,11.3846,45900.0
2006-01-05 13:30:00,12.91,12.92,12.91,12.92,81000.0,11.3846,11.3934,11.3846,11.3934,81000.0
2006-01-05 14:00:00,12.91,12.92,12.89,12.9,90450.0,11.3846,11.3934,11.3669,11.3758,90450.0
2006-01-05 14:30:00,12.9,12.92,12.87,12.88,144112.5,11.3758,11.3934,11.3493,11.3581,144112.5
2006-01-05 15:00:00,12.88,12.92,12.88,12.92,205537.5,11.3581,11.3934,11.3581,11.3934,205537.5
2006-01-05 15:30:00,12.92,12.97,12.92,12.95,189000.0,11.3934,11.4375,11.3934,11.4199,189000.0
2006-01-06 09:30:00,13.01,13.02,12.96,13.02,53662.5,11.4728,11.4816,11.4287,11.4816,53662.5
2006-01-06 10:00:00,13.02,13.02,12.94,13.0,83025.0,11.4816,11.4816,11.411,11.4639,83025.0
2006-01-06 10:30:00,13.0,13.03,12.99,13.01,53662.5,11.4639,11.4904,11.4551,11.4728,53662.5
2006-01-06 11:00:00,13.01,13.05,12.99,13.04,58725.0,11.4728,11.508,11.4551,11.4992,58725.0
2006-01-06 11:30:00,13.04,13.05,13.03,13.05,47925.0,11.4992,11.508,11.4904,11.508,47925.0
2006-01-06 12:00:00,13.05,13.08,13.05,13.08,64462.5,11.508,11.5345,11.508,11.5345,64462.5
2006-01-06 12:30:00,13.08,13.12,13.07,13.12,78300.0,11.5345,11.5698,11.5257,11.5698,78300.0
2006-01-06 13:00:00,13.12,13.13,13.11,13.13,71550.0,11.5698,11.5786,11.5609,11.5786,71550.0
2006-01-06 13:30:00,13.13,13.19,13.12,13.19,89775.0,11.5786,11.6315,11.5698,11.6315,89775.0
2006-01-06 14:00:00,13.19,13.22,13.19,13.19,99900.0,11.6315,11.658,11.6315,11.6315,99900.0
2006-01-06 14:30:00,13.19,13.2,13.17,13.18,90787.5,11.6315,11.6403,11.6139,11.6227,90787.5
2006-01-06 15:00:00,13.18,13.21,13.18,13.19,114750.0,11.6227,11.6491,11.6227,11.6315,114750.0
2006-01-06 15:30:00,13.19,13.2,13.16,13.19,170100.0,11.6315,11.6403,11.605,11.6315,170100.0
2006-01-09 09:30:00,13.18,13.3,13.16,13.27,203175.0,11.6227,11.7285,11.605,11.702,203175.0
2006-01-09 10:00:00,13.27,13.4,13.27,13.36,88425.0,11.702,11.8167,11.702,11.7814,88425.0
2006-01-09 10:30:00,13.38,13.39,13.3,13.3,95512.5,11.799,11.8079,11.7285,11.7285,95512.5
2006-01-09 11:00:00,13.29,13.31,13.28,13.31,86062.5,11.7197,11.7373,11.7109,11.7373,86062.5
2006-01-09 11:30:00,13.3,13.34,13.29,13.32,51637.5,11.7285,11.7638,11.7197,11.7461,51637.5
2006-01-09 12:00:00,13.34,13.34,13.32,13.32,59062.5,11.7638,11.7638,11.7461,11.7461,59062.5
2006-01-09 12:30:00,13.32,13.32,13.3,13.32,49950.0,11.7461,11.7461,11.7285,11.7461,49950.0
2006-01-09 13:00:00,13.32,13.35,13.32,13.35,44212.5,11.7461,11.7726,11.7461,11.7726,44212.5
2006-01-09 13:30:00,13.35,13.36,13.33,13.36,63450.0,11.7726,11.7814,11.755,11.7814,63450.0
2006-01-09 14:00:00,13.36,13.4,13.35,13.39,221400.0,11.7814,11.8167,11.7726,11.8079,221400.0
2006-01-09 14:30:00,13.39,13.39,13.36,13.38,119812.5,11.8079,11.8079,11.7814,11.799,119812.5
2006-01-09 15:00:00,13.37,13.37,13.35,13.35,95175.0,11.7902,11.7902,11.7726,11.7726,95175.0
2006-01-09 15:30:00,13.35,13.43,13.35,13.42,159975.0,11.7726,11.8431,11.7726,11.8343,159975.0
2006-01-10 09:30:00,13.45,13.45,13.36,13.4,40837.5,11.8608,11.8608,11.7814,11.8167,40837.5
2006-01-10 10:00:00,13.4,13.45,13.35,13.35,43537.5,11.8167,11.8608,11.7726,11.7726,43537.5
2006-01-10 10:30:00,13.35,13.35,13.29,13.32,64800.0,11.7726,11.7726,11.7197,11.7461,64800.0
2006-01-10 11:00:00,13.32,13.32,13.27,13.32,36112.5,11.7461,11.7461,11.702,11.7461,36112.5
2006-01-10 11:30:00,13.31,13.34,13.31,13.33,40837.5,11.7373,11.7638,11.7373,11.755,40837.5
2006-01-10 12:00:00,13.33,13.35,13.32,13.33,29025.0,11.755,11.7726,11.7461,11.755,29025.0
2006-01-10 12:30:00,13.33,13.34,13.31,13.32,20587.5,11.755,11.7638,11.7373,11.7461,20587.5
2006-01-10 13:00:00,13.33,13.35,13.32,13.32,42525.0,11.755,11.7726,11.7461,11.7461,42525.0
2006-01-10 13:30:00,13.33,13.35,13.31,13.32,18562.5,11.755,11.7726,11.7373,11.7461,18562.5
2006-01-10 14:00:00,13.32,13.34,13.31,13.32,60412.5,11.7461,11.7638,11.7373,11.7461,60412.5
2006-01-10 14:30:00,13.32,13.33,13.31,13.32,36112.5,11.7461,11.755,11.7373,11.7461,36112.5
2006-01-10 15:00:00,13.32,13.32,13.29,13.31,38137.5,11.7461,11.7461,11.7197,11.7373,38137.5
2006-01-10 15:30:00,13.31,13.32,13.29,13.31,141412.5,11.7373,11.7461,11.7197,11.7373,141412.5
2006-01-11 09:30:00,13.33,13.35,13.27,13.29,19575.0,11.755,11.7726,11.702,11.7197,19575.0
2006-01-11 10:00:00,13.27,13.27,13.19,13.19,27675.0,11.702,11.702,11.6315,11.6315,27675.0
2006-01-11 10:30:00,13.18,13.18,13.1,13.1,43537.5,11.6227,11.6227,11.5521,11.5521,43537.5
2006-01-11 11:00:00,13.1,13.13,13.07,13.13,65137.5,11.5521,11.5786,11.5257,11.5786,65137.5
2006-01-11 11:30:00,13.15,13.18,13.08,13.09,71212.5,11.5962,11.6227,11.5345,11.5433,71212.5
2006-01-11 12:00:00,13.08,13.13,13.08,13.1,46237.5,11.5345,11.5786,11.5345,11.5521,46237.5
2006-01-11 12:30:00,13.1,13.14,13.09,13.13,30375.0,11.5521,11.5874,11.5433,11.5786,30375.0
2006-01-11 13:00:00,13.13,13.13,13.06,13.08,236587.5,11.5786,11.5786,11.5169,11.5345,236587.5
2006-01-11 13:30:00,13.09,13.13,13.09,13.12,62775.0,11.5433,11.5786,11.5433,11.5698,62775.0
2006-01-11 14:00:00,13.12,13.16,13.12,13.13,55012.5,11.5698,11.605,11.5698,11.5786,55012.5
2006-01-11 14:30:00,13.13,13.18,13.12,13.17,201825.0,11.5786,11.6227,11.5698,11.6139,201825.0
2006-01-11 15:00:00,13.17,13.17,13.09,13.14,266962.5,11.6139,11.6139,11.5433,11.5874,266962.5
2006-01-11 15:30:00,13.14,13.15,13.07,13.15,214312.5,11.5874,11.5962,11.5257,11.5962,214312.5
2006-01-12 09:30:00,13.15,13.27,13.1,13.12,53325.0,11.5962,11.702,11.5521,11.5698,53325.0
2006-01-12 10:00:00,13.13,13.16,13.11,13.13,50962.5,11.5786,11.605,11.5609,11.5786,50962.5
2006-01-12 10:30:00,13.13,13.18,13.11,13.18,20250.0,11.5786,11.6227,11.5609,11.6227,20250.0
2006-01-12 11:00:00,13.19,13.21,13.14,13.14,73575.0,11.6315,11.6491,11.5874,11.5874,73575.0
2006-01-12 11:30:00,13.14,13.14,13.11,13.13,32400.0,11.5874,11.5874,11.5609,11.5786,32400.0
2006-01-12 12:00:00,13.13,13.13,13.11,13.12,53662.5,11.5786,11.5786,11.5609,11.5698,53662.5
2006-01-12 12:30:00,13.12,13.13,13.11,13.12,46575.0,11.5698,11.5786,11.5609,11.5698,46575.0
2006-01-12 13:00:00,13.12,13.12,13.11,13.12,35100.0,11.5698,11.5698,11.5609,11.5698,35100.0
2006-01-12 13:30:00,13.12,13.14,13.1,13.1,108337.5,11.5698,11.5874,11.5521,11.5521,108337.5
2006-01-12 14:00:00,13.1,13.11,13.0,13.03,212287.5,11.5521,11.5609,11.4639,11.4904,212287.5
2006-01-12 14:30:00,13.03,13.05,13.0,13.04,54337.5,11.4904,11.508,11.4639,11.4992,54337.5
2006-01-12 15:00:00,13.03,13.05,13.02,13.02,60412.5,11.4904,11.508,11.4816,11.4816,60412.5
2006-01-12 15:30:00,13.02,13.05,12.96,12.97,179887.5,11.4816,11.508,11.4287,11.4375,179887.5
2006-01-13 09:30:00,12.99,13.03,12.99,12.99,36112.5,11.4551,11.4904,11.4551,11.4551,36112.5
2006-01-13 10:00:00,13.0,13.0,12.95,12.97,37125.0,11.4639,11.4639,11.4199,11.4375,37125.0
2006-01-13 10:30:00,12.98,13.02,12.92,13.01,45562.5,11.4463,11.4816,11.3934,11.4728,45562.5
2006-01-13 11:00:00,13.02,13.13,13.02,13.12,47925.0,11.4816,11.5786,11.4816,11.5698,47925.0
2006-01-13 11:30:00,13.14,13.16,13.14,13.15,22950.0,11.5874,11.605,11.5874,11.5962,22950.0
2006-01-13 12:00:00,13.15,13.17,13.15,13.16,8437.5,11.5962,11.6139,11.5962,11.605,8437.5
2006-01-13 12:30:00,13.16,13.16,13.13,13.14,39825.0,11.605,11.605,11.5786,11.5874,39825.0
2006-01-13 13:00:00,13.13,13.14,13.13,13.14,16537.5,11.5786,11.5874,11.5786,11.5874,16537.5
2006-01-13 13:30:00,13.15,13.17,13.14,13.17,31050.0,11.5962,11.6139,11.5874,11.6139,31050.0
2006-01-13 14:00:00,13.18,13.18,13.16,13.16,29362.5,11.6227,11.6227,11.605,11.605,29362.5
2006-01-13 14:30:00,13.16,13.21,13.16,13.2,36112.5,11.605,11.6491,11.605,11.6403,36112.5
2006-01-13 15:00:00,13.2,13.2,13.15,13.17,28350.0,11.6403,11.6403,11.5962,11.6139,28350.0
2006-01-13 15:30:00,13.17,13.19,13.14,13.17,56362.5,11.6139,11.6315,11.5874,11.6139,56362.5
2006-01-17 09:30:00,13.13,13.13,13.03,13.04,21262.5,11.5786,11.5786,11.4904,11.4992,21262.5
2006-01-17 10:00:00,13.02,13.02,12.97,13.01,20250.0,11.4816,11.4816,11.4375,11.4728,20250.0
2006-01-17 10:30:00,13.01,13.02,12.98,12.99,10125.0,11.4728,11.4816,11.4463,11.4551,10125.0
2006-01-17 11:00:00,12.98,13.05,12.98,13.04,29025.0,11.4463,11.508,11.4463,11.4992,29025.0
2006-01-17 11:30:00,13.04,13.05,13.02,13.02,11475.0,11.4992,11.508,11.4816,11.4816,11475.0
2006-01-17 12:00:00,13.02,13.02,12.96,12.97,19237.5,11.4816,11.4816,11.4287,11.4375,19237.5
2006-01-17 12:30:00,12.97,12.98,12.96,12.98,14175.0,11.4375,11.4463,11.4287,11.4463,14175.0
2006-01-17 13:00:00,12.98,12.98,12.94,12.97,29025.0,11.4463,11.4463,11.411,11.4375,29025.0
2006-01-17 13:30:00,12.97,13.01,12.96,13.01,12825.0,11.4375,11.4728,11.4287,11.4728,12825.0
2006-01-17 14:00:00,13.01,13.03,13.0,13.0,19575.0,11.4728,11.4904,11.4639,11.4639,19575.0
2006-01-17 14:30:00,13.0,13.0,12.95,12.98,49612.5,11.4639,11.4639,11.4199,11.4463,49612.5
2006-01-17 15:00:00,12.98,12.98,12.97,12.98,22612.5,11.4463,11.4463,11.4375,11.4463,22612.5
2006-01-17 15:30:00,12.98,12.98,12.94,12.95,71550.0,11.4463,11.4463,11.411,11.4199,71550.0
2006-01-18 09:30:00,12.9,12.96,12.84,12.91,40837.5,11.3758,11.4287,11.3229,11.3846,40837.5
2006-01-18 10:00:00,12.9,13.05,12.9,13.05,26662.5,11.3758,11.508,11.3758,11.508,26662.5
2006-01-18 10:30:00,13.05,13.05,12.94,12.95,22950.0,11.508,11.508,11.411,11.4199,22950.0
2006-01-18 11:00:00,12.95,12.97,12.93,12.97,19575.0,11.4199,11.4375,11.4022,11.4375,19575.0
2006-01-18 11:30:00,12.97,12.97,12.93,12.95,20925.0,11.4375,11.4375,11.4022,11.4199,20925.0
2006-01-18 12:00:00,12.95,12.96,12.94,12.95,14175.0,11.4199,11.4287,11.411,11.4199,14175.0
2006-01-18 12:30:00,12.95,12.95,12.94,12.94,14175.0,11.4199,11.4199,11.411,11.411,14175.0
2006-01-18 13:00:00,12.94,12.94,12.93,12.93,13162.5,11.411,11.411,11.4022,11.4022,13162.5
2006-01-18 13:30:00,12.92,12.92,12.9,12.91,12825.0,11.3934,11.3934,11.3758,11.3846,12825.0
2006-01-18 14:00:00,12.91,12.99,12.91,12.99,19237.5,11.3846,11.4551,11.3846,11.4551,19237.5
2006-01-18 14:30:00,12.99,12.99,12.94,12.95,19912.5,11.4551,11.4551,11.411,11.4199,19912.5
2006-01-18 15:00:00,12.95,12.97,12.92,12.97,30037.5,11.4199,11.4375,11.3934,11.4375,30037.5
2006-01-18 15:30:00,12.97,13.01,12.97,13.01,60750.0,11.4375,11.4728,11.4375,11.4728,60750.0
2006-01-19 09:30:00,13.01,13.06,13.01,13.04,27000.0,11.4728,11.5169,11.4728,11.4992,27000.0
2006-01-19 10:00:00,13.04,13.05,13.02,13.04,24637.5,11.4992,11.508,11.4816,11.4992,24637.5
2006-01-19 10:30:00,13.04,13.07,13.02,13.03,26325.0,11.4992,11.5257,11.4816,11.4904,26325.0
2006-01-19 11:00:00,13.03,13.06,13.03,13.06,14512.5,11.4904,11.5169,11.4904,11.5169,14512.5
2006-01-19 11:30:00,13.06,13.13,13.06,13.13,23287.5,11.5169,11.5786,11.5169,11.5786,23287.5
2006-01-19 12:00:00,13.14,13.18,13.13,13.15,25987.5,11.5874,11.6227,11.5786,11.5962,25987.5
2006-01-19 12:30:00,13.15,13.16,13.14,13.16,17550.0,11.5962,11.605,11.5874,11.605,17550.0
2006-01-19 13:00:00,13.15,13.18,13.12,13.12,32737.5,11.5962,11.6227,11.5698,11.5698,32737.5
2006-01-19 13:30:00,13.12,13.14,13.12,13.13,32737.5,11.5698,11.5874,11.5698,11.5786,32737.5
2006-01-19 14:00:00,13.13,13.16,13.1,13.11,162337.5,11.5786,11.605,11.5521,11.5609,162337.5
2006-01-19 14:30:00,13.11,13.13,13.1,13.12,26325.0,11.5609,11.5786,11.5521,11.5698,26325.0
2006-01-19 15:00:00,13.13,13.14,13.1,13.13,43537.5,11.5786,11.5874,11.5521,11.5786,43537.5
2006-01-19 15:30:00,13.13,13.14,13.08,13.12,83362.5,11.5786,11.5874,11.5345,11.5698,83362.5
2006-01-20 09:30:00,13.11,13.11,13.03,13.07,22950.0,11.5609,11.5609,11.4904,11.5257,22950.0
2006-01-20 10:00:00,13.06,13.06,13.01,13.01,26325.0,11.5169,11.5169,11.4728,11.4728,26325.0
2006-01-20 10:30:00,13.01,13.01,12.89,12.9,45900.0,11.4728,11.4728,11.3669,11.3758,45900.0
2006-01-20 11:00:00,12.89,12.9,12.87,12.88,45225.0,11.3669,11.3758,11.3493,11.3581,45225.0
2006-01-20 11:30:00,12.88,12.88,12.82,12.82,50625.0,11.3581,11.3581,11.3052,11.3052,50625.0
2006-01-20 12:00:00,12.83,12.89,12.81,12.86,32062.5,11.314,11.3669,11.2964,11.3405,32062.5
2006-01-20 12:30:00,12.86,12.86,12.84,12.84,33075.0,11.3405,11.3405,11.3229,11.3229,33075.0
2006-01-20 13:00:00,12.84,12.85,12.81,12.84,21262.5,11.3229,11.3317,11.2964,11.3229,21262.5
2006-01-20 13:30:00,12.84,12.84,12.8,12.81,34425.0,11.3229,11.3229,11.2876,11.2964,34425.0
2006-01-20 14:00:00,12.8,12.8,12.78,12.79,71212.5,11.2876,11.2876,11.2699,11.2788,71212.5
2006-01-20 14:30:00,12.79,12.79,12.71,12.72,82687.5,11.2788,11.2788,11.2082,11.217,82687.5
2006-01-20 15:00:00,12.72,12.73,12.66,12.66,117112.5,11.217,11.2258,11.1641,11.1641,117112.5
2006-01-20 15:30:00,12.66,12.68,12.61,12.64,217687.5,11.1641,11.1818,11.12,11.1465,217687.5
2006-01-23 09:30:00,12.62,12.64,12.57,12.57,50625.0,11.1288,11.1465,11.0848,11.0848,50625.0
2006-01-23 10:00:00,12.57,12.64,12.57,12.62,31725.0,11.0848,11.1465,11.0848,11.1288,31725.0
2006-01-23 10:30:00,12.61,12.63,12.59,12.6,40162.5,11.12,11.1377,11.1024,11.1112,40162.5
2006-01-23 11:00:00,12.6,12.63,12.59,12.63,21937.5,11.1112,11.1377,11.1024,11.1377,21937.5
2006-01-23 11:30:00,12.63,12.66,12.62,12.62,35775.0,11.1377,11.1641,11.1288,11.1288,35775.0
2006-01-23 12:00:00,12.62,12.62,12.53,12.53,46912.5,11.1288,11.1288,11.0495,11.0495,46912.5
2006-01-23 12:30:00,12.53,12.55,12.53,12.55,49950.0,11.0495,11.0671,11.0495,11.0671,49950.0
2006-01-23 13:00:00,12.54,12.6,12.54,12.59,52312.5,11.0583,11.1112,11.0583,11.1024,52312.5
2006-01-23 13:30:00,12.6,12.63,12.59,12.59,34762.5,11.1112,11.1377,11.1024,11.1024,34762.5
2006-01-23 14:00:00,12.59,12.61,12.57,12.6,43200.0,11.1024,11.12,11.0848,11.1112,43200.0
2006-01-23 14:30:00,12.6,12.6,12.57,12.58,51300.0,11.1112,11.1112,11.0848,11.0936,51300.0
2006-01-23 15:00:00,12.58,12.62,12.58,12.61,33750.0,11.0936,11.1288,11.0936,11.12,33750.0
2006-01-23 15:30:00,12.62,12.62,12.57,12.58,71212.5,11.1288,11.1288,11.0848,11.0936,71212.5
2006-01-24 09:30:00,12.59,12.65,12.58,12.65,131287.5,11.1024,11.1553,11.0936,11.1553,131287.5
2006-01-24 10:00:00,12.65,12.65,12.6,12.61,54000.0,11.1553,11.1553,11.1112,11.12,54000.0
2006-01-24 10:30:00,12.61,12.69,12.61,12.66,88762.5,11.12,11.1906,11.12,11.1641,88762.5
2006-01-24 11:00:00,12.66,12.71,12.65,12.71,39487.5,11.1641,11.2082,11.1553,11.2082,39487.5
2006-01-24 11:30:00,12.71,12.73,12.69,12.71,39150.0,11.2082,11.2258,11.1906,11.2082,39150.0
2006-01-24 12:00:00,12.71,12.73,12.68,12.69,48262.5,11.2082,11.2258,11.1818,11.1906,48262.5
2006-01-24 12:30:00,12.69,12.72,12.69,12.72,30037.5,11.1906,11.217,11.1906,11.217,30037.5
2006-01-24 13:00:00,12.72,12.73,12.72,12.73,25650.0,11.217,11.2258,11.217,11.2258,25650.0
2006-01-24 13:30:00,12.73,12.77,12.73,12.77,48937.5,11.2258,11.2611,11.2258,11.2611,48937.5
2006-01-24 14:00:00,12.77,12.8,12.77,12.8,58050.0,11.2611,11.2876,11.2611,11.2876,58050.0
2006-01-24 14:30:00,12.8,12.85,12.79,12.82,58725.0,11.2876,11.3317,11.2788,11.3052,58725.0
2006-01-24 15:00:00,12.82,12.85,12.79,12.85,106650.0,11.3052,11.3317,11.2788,11.3317,106650.0
2006-01-24 15:30:00,12.85,12.9,12.85,12.87,177187.5,11.3317,11.3758,11.3317,11.3493,177187.5
2006-01-25 09:30:00,12.61,12.78,11.77,11.91,830250.0,11.12,11.2699,10.3793,10.5027,830250.0
2006-01-25 10:00:00,11.88,12.35,11.88,12.1,1047937.5,10.4763,10.8907,10.4763,10.6703,1047937.5
2006-01-25 10:30:00,12.13,12.31,12.1,12.23,622350.0,10.6967,10.8555,10.6703,10.7849,622350.0
2006-01-25 11:00:00,12.22,12.32,12.18,12.28,973012.5,10.7761,10.8643,10.7408,10.829,973012.5
2006-01-25 11:30:00,12.28,12.32,12.28,12.31,465075.0,10.829,10.8643,10.829,10.8555,465075.0
2006-01-25 12:00:00,12.32,12.33,12.15,12.2,486337.5,10.8643,10.8731,10.7144,10.7585,486337.5
2006-01-25 12:30:00,12.23,12.25,12.18,12.23,153562.5,10.7849,10.8026,10.7408,10.7849,153562.5
2006-01-25 13:00:00,12.23,12.27,12.23,12.25,223425.0,10.7849,10.8202,10.7849,10.8026,223425.0
2006-01-25 13:30:00,12.25,12.31,12.24,12.3,324337.5,10.8026,10.8555,10.7937,10.8467,324337.5
2006-01-25 14:00:00,12.3,12.32,12.29,12.32,205200.0,10.8467,10.8643,10.8378,10.8643,205200.0
2006-01-25 14:30:00,12.33,12.36,12.27,12.27,260550.0,10.8731,10.8996,10.8202,10.8202,260550.0
2006-01-25 15:00:00,12.27,12.29,12.26,12.29,396562.5,10.8202,10.8378,10.8114,10.8378,396562.5
2006-01-25 15:30:00,12.28,12.31,12.28,12.3,783675.0,10.829,10.8555,10.829,10.8467,783675.0
2006-01-26 09:30:00,12.36,12.44,12.32,12.36,217687.5,10.8996,10.9701,10.8643,10.8996,217687.5
2006-01-26 10:00:00,12.36,12.37,12.3,12.35,319950.0,10.8996,10.9084,10.8467,10.8907,319950.0
2006-01-26 10:30:00,12.35,12.38,12.34,12.38,278775.0,10.8907,10.9172,10.8819,10.9172,278775.0
2006-01-26 11:00:00,12.38,12.38,12.34,12.35,91462.5,10.9172,10.9172,10.8819,10.8907,91462.5
2006-01-26 11:30:00,12.35,12.47,12.35,12.43,186975.0,10.8907,10.9966,10.8907,10.9613,186975.0
2006-01-26 12:00:00,12.42,12.45,12.37,12.37,82687.5,10.9525,10.9789,10.9084,10.9084,82687.5
2006-01-26 12:30:00,12.37,12.4,12.33,12.38,90450.0,10.9084,10.9348,10.8731,10.9172,90450.0
2006-01-26 13:00:00,12.38,12.45,12.38,12.44,69862.5,10.9172,10.9789,10.9172,10.9701,69862.5
2006-01-26 13:30:00,12.44,12.45,12.41,12.44,101250.0,10.9701,10.9789,10.9437,10.9701,101250.0
2006-01-26 14:00:00,12.44,12.46,12.41,12.45,334125.0,10.9701,10.9878,10.9437,10.9789,334125.0
2006-01-26 14:30:00,12.45,12.48,12.44,12.46,49275.0,10.9789,11.0054,10.9701,10.9878,49275.0
2006-01-26 15:00:00,12.46,12.47,12.43,12.45,137025.0,10.9878,10.9966,10.9613,10.9789,137025.0
2006-01-26 15:30:00,12.46,12.47,12.44,12.46,424575.0,10.9878,10.9966,10.9701,10.9878,424575.0
2006-01-27 09:30:00,12.44,12.44,12.15,12.15,121162.5,10.9701,10.9701,10.7144,10.7144,121162.5
2006-01-27 10:00:00,12.15,12.23,12.08,12.2,623362.5,10.7144,10.7849,10.6527,10.7585,623362.5
2006-01-27 10:30:00,12.21,12.23,12.18,12.19,189337.5,10.7673,10.7849,10.7408,10.7497,189337.5
2006-01-27 11:00:00,12.19,12.23,12.19,12.21,270337.5,10.7497,10.7849,10.7497,10.7673,270337.5
2006-01-27 11:30:00,12.21,12.21,12.15,12.16,139050.0,10.7673,10.7673,10.7144,10.7232,139050.0
2006-01-27 12:00:00,12.17,12.19,12.17,12.18,68850.0,10.732,10.7497,10.732,10.7408,68850.0
2006-01-27 12:30:00,12.18,12.18,12.1,12.14,436050.0,10.7408,10.7408,10.6703,10.7056,436050.0
2006-01-27 13:00:00,12.14,12.14,12.13,12.13,160987.5,10.7056,10.7056,10.6967,10.6967,160987.5
2006-01-27 13:30:00,12.13,12.13,12.11,12.12,145462.5,10.6967,10.6967,10.6791,10.6879,145462.5
2006-01-27 14:00:00,12.12,12.15,12.12,12.14,84375.0,10.6879,10.7144,10.6879,10.7056,84375.0
2006-01-27 14:30:00,12.14,12.14,12.1,12.1,85387.5,10.7056,10.7056,10.6703,10.6703,85387.5
2006-01-27 15:00:00,12.11,12.12,11.98,12.03,140400.0,10.6791,10.6879,10.5645,10.6086,140400.0
2006-01-27 15:30:00,12.03,12.11,12.03,12.07,259200.0,10.6086,10.6791,10.6086,10.6438,259200.0
2006-01-30 09:30:00,12.06,12.15,12.06,12.08,65137.5,10.635,10.7144,10.635,10.6527,65137.5
2006-01-30 10:00:00,12.09,12.14,12.08,12.11,79987.5,10.6615,10.7056,10.6527,10.6791,79987.5
2006-01-30 10:30:00,12.11,12.2,12.11,12.2,136012.5,10.6791,10.7585,10.6791,10.7585,136012.5
2006-01-30 11:00:00,12.2,12.28,12.2,12.27,76612.5,10.7585,10.829,10.7585,10.8202,76612.5
2006-01-30 11:30:00,12.28,12.29,12.27,12.28,70537.5,10.829,10.8378,10.8202,10.829,70537.5
2006-01-30 12:00:00,12.28,12.31,12.28,12.29,48937.5,10.829,10.8555,10.829,10.8378,48937.5
2006-01-30 12:30:00,12.29,12.31,12.28,12.3,56700.0,10.8378,10.8555,10.829,10.8467,56700.0
2006-01-30 13:00:00,12.29,12.35,12.29,12.35,111037.5,10.8378,10.8907,10.8378,10.8907,111037.5
2006-01-30 13:30:00,12.34,12.43,12.34,12.37,132975.0,10.8819,10.9613,10.8819,10.9084,132975.0
2006-01-30 14:00:00,12.38,12.38,12.31,12.32,115087.5,10.9172,10.9172,10.8555,10.8643,115087.5
2006-01-30 14:30:00,12.32,12.36,12.32,12.36,69187.5,10.8643,10.8996,10.8643,10.8996,69187.5
2006-01-30 15:00:00,12.36,12.36,12.29,12.31,115087.5,10.8996,10.8996,10.8378,10.8555,115087.5
2006-01-30 15:30:00,12.31,12.34,12.29,12.31,189337.5,10.8555,10.8819,10.8378,10.8555,189337.5
2006-01-31 09:30:00,12.24,12.24,12.18,12.24,65475.0,10.7937,10.7937,10.7408,10.7937,65475.0
2006-01-31 10:00:00,12.23,12.24,12.19,12.22,106650.0,10.7849,10.7937,10.7497,10.7761,106650.0
2006-01-31 10:30:00,12.22,12.28,12.22,12.25,142087.5,10.7761,10.829,10.7761,10.8026,142087.5
2006-01-31 11:00:00,12.25,12.27,12.24,12.26,76612.5,10.8026,10.8202,10.7937,10.8114,76612.5
2006-01-31 11:30:00,12.25,12.26,12.24,12.25,169762.5,10.8026,10.8114,10.7937,10.8026,169762.5
2006-01-31 12:00:00,12.25,12.27,12.22,12.23,130950.0,10.8026,10.8202,10.7761,10.7849,130950.0
2006-01-31 12:30:00,12.23,12.23,12.16,12.17,83362.5,10.7849,10.7849,10.7232,10.732,83362.5
2006-01-31 13:00:00,12.17,12.19,12.16,12.19,219375.0,10.732,10.7497,10.7232,10.7497,219375.0
2006-01-31 13:30:00,12.19,12.22,12.19,12.22,65812.5,10.7497,10.7761,10.7497,10.7761,65812.5
2006-01-31 14:00:00,12.22,12.24,12.17,12.19,97200.0,10.7761,10.7937,10.732,10.7497,97200.0
2006-01-31 14:30:00,12.2,12.23,12.17,12.22,106987.5,10.7585,10.7849,10.732,10.7761,106987.5
2006-01-31 15:00:00,12.23,12.23,12.2,12.22,110362.5,10.7849,10.7849,10.7585,10.7761,110362.5
2006-01-31 15:30:00,12.22,12.23,12.19,12.19,286537.5,10.7761,10.7849,10.7497,10.7497,286537.5
2006-02-01 09:30:00,12.13,12.13,11.99,11.99,681075.0,10.6967,10.6967,10.5733,10.5733,681075.0
2006-02-01 10:00:00,11.98,12.09,11.94,12.08,187312.5,10.5645,10.6615,10.5292,10.6527,187312.5
2006-02-01 10:30:00,12.08,12.1,12.06,12.1,953100.0,10.6527,10.6703,10.635,10.6703,953100.0
2006-02-01 11:00:00,12.1,12.12,12.07,12.11,218700.0,10.6703,10.6879,10.6438,10.6791,218700.0
2006-02-01 11:30:00,12.11,12.15,12.09,12.15,87750.0,10.6791,10.7144,10.6615,10.7144,87750.0
2006-02-01 12:00:00,12.15,12.15,12.12,12.15,50625.0,10.7144,10.7144,10.6879,10.7144,50625.0
2006-02-01 12:30:00,12.15,12.16,12.14,12.15,135000.0,10.7144,10.7232,10.7056,10.7144,135000.0
2006-02-01 13:00:00,12.15,12.17,12.14,12.15,59062.5,10.7144,10.732,10.7056,10.7144,59062.5
2006-02-01 13:30:00,12.15,12.15,12.11,12.14,84375.0,10.7144,10.7144,10.6791,10.7056,84375.0
2006-02-01 14:00:00,12.16,12.21,12.16,12.2,179887.5,10.7232,10.7673,10.7232,10.7585,179887.5
2006-02-01 14:30:00,12.22,12.22,12.18,12.18,100912.5,10.7761,10.7761,10.7408,10.7408,100912.5
2006-02-01 15:00:00,12.18,12.19,12.17,12.19,104287.5,10.7408,10.7497,10.732,10.7497,104287.5
2006-02-01 15:30:00,12.2,12.2,12.17,12.19,156937.5,10.7585,10.7585,10.732,10.7497,156937.5
2006-02-02 09:30:00,12.19,12.2,12.17,12.2,41850.0,10.7497,10.7585,10.732,10.7585,41850.0
2006-02-02 10:00:00,12.19,12.19,12.07,12.12,71550.0,10.7497,10.7497,10.6438,10.6879,71550.0
2006-02-02 10:30:00,12.13,12.15,12.07,12.08,56362.5,10.6967,10.7144,10.6438,10.6527,56362.5
2006-02-02 11:00:00,12.07,12.09,12.04,12.04,223425.0,10.6438,10.6615,10.6174,10.6174,223425.0
2006-02-02 11:30:00,12.04,12.08,12.03,12.07,194062.5,10.6174,10.6527,10.6086,10.6438,194062.5
2006-02-02 12:00:00,12.08,12.12,12.08,12.1,368212.5,10.6527,10.6879,10.6527,10.6703,368212.5
2006-02-02 12:30:00,12.11,12.12,12.11,12.11,198787.5,10.6791,10.6879,10.6791,10.6791,198787.5
2006-02-02 13:00:00,12.11,12.12,12.11,12.11,91462.5,10.6791,10.6879,10.6791,10.6791,91462.5
2006-02-02 13:30:00,12.11,12.12,12.1,12.11,289912.5,10.6791,10.6879,10.6703,10.6791,289912.5
2006-02-02 14:00:00,12.11,12.11,12.09,12.09,124537.5,10.6791,10.6791,10.6615,10.6615,124537.5
2006-02-02 14:30:00,12.09,12.09,12.08,12.09,215662.5,10.6615,10.6615,10.6527,10.6615,215662.5
2006-02-02 15:00:00,12.09,12.12,12.08,12.12,90112.5,10.6615,10.6879,10.6527,10.6879,90112.5
2006-02-02 15:30:00,12.11,12.15,12.1,12.15,188662.5,10.6791,10.7144,10.6703,10.7144,188662.5
2006-02-03 09:30:00,12.15,12.2,12.08,12.14,89775.0,10.7144,10.7585,10.6527,10.7056,89775.0
2006-02-03 10:00:00,12.13,12.23,12.13,12.19,126562.5,10.6967,10.7849,10.6967,10.7497,126562.5
2006-02-03 10:30:00,12.19,12.23,12.19,12.22,163012.5,10.7497,10.7849,10.7497,10.7761,163012.5
2006-02-03 11:00:00,12.22,12.24,12.2,12.2,223762.5,10.7761,10.7937,10.7585,10.7585,223762.5
2006-02-03 11:30:00,12.2,12.22,12.18,12.21,92812.5,10.7585,10.7761,10.7408,10.7673,92812.5
2006-02-03 12:00:00,12.21,12.24,12.21,12.23,154575.0,10.7673,10.7937,10.7673,10.7849,154575.0
2006-02-03 12:30:00,12.23,12.24,12.22,12.23,72900.0,10.7849,10.7937,10.7761,10.7849,72900.0
2006-02-03 13:00:00,12.23,12.28,12.22,12.26,131287.5,10.7849,10.829,10.7761,10.8114,131287.5
2006-02-03 13:30:00,12.26,12.28,12.25,12.26,121500.0,10.8114,10.829,10.8026,10.8114,121500.0
2006-02-03 14:00:00,12.26,12.26,12.17,12.2,79987.5,10.8114,10.8114,10.732,10.7585,79987.5
2006-02-03 14:30:00,12.2,12.21,12.18,12.2,114412.5,10.7585,10.7673,10.7408,10.7585,114412.5
2006-02-03 15:00:00,12.2,12.21,12.17,12.19,122512.5,10.7585,10.7673,10.732,10.7497,122512.5
2006-02-03 15:30:00,12.19,12.21,12.17,12.2,441787.5,10.7497,10.7673,10.732,10.7585,441787.5
2006-02-06 09:30:00,12.15,12.16,12.11,12.15,72900.0,10.7144,10.7232,10.6791,10.7144,72900.0
2006-02-06 10:00:00,12.14,12.18,12.14,12.17,55012.5,10.7056,10.7408,10.7056,10.732,55012.5
2006-02-06 10:30:00,12.16,12.19,12.15,12.18,54000.0,10.7232,10.7497,10.7144,10.7408,54000.0
2006-02-06 11:00:00,12.19,12.25,12.19,12.23,64125.0,10.7497,10.8026,10.7497,10.7849,64125.0
2006-02-06 11:30:00,12.23,12.27,12.23,12.25,47250.0,10.7849,10.8202,10.7849,10.8026,47250.0
2006-02-06 12:00:00,12.26,12.3,12.25,12.25,69525.0,10.8114,10.8467,10.8026,10.8026,69525.0
2006-02-06 12:30:00,12.25,12.25,12.22,12.22,63450.0,10.8026,10.8026,10.7761,10.7761,63450.0
2006-02-06 13:00:00,12.22,12.24,12.22,12.22,47587.5,10.7761,10.7937,10.7761,10.7761,47587.5
2006-02-06 13:30:00,12.22,12.24,12.18,12.18,66150.0,10.7761,10.7937,10.7408,10.7408,66150.0
2006-02-06 14:00:00,12.18,12.2,12.15,12.19,75937.5,10.7408,10.7585,10.7144,10.7497,75937.5
2006-02-06 14:30:00,12.19,12.2,12.17,12.18,77962.5,10.7497,10.7585,10.732,10.7408,77962.5
2006-02-06 15:00:00,12.18,12.24,12.18,12.23,101587.5,10.7408,10.7937,10.7408,10.7849,101587.5
2006-02-06 15:30:00,12.23,12.26,12.23,12.26,137025.0,10.7849,10.8114,10.7849,10.8114,137025.0
2006-02-07 09:30:00,12.26,12.29,12.19,12.29,102262.5,10.8114,10.8378,10.7497,10.8378,102262.5
2006-02-07 10:00:00,12.3,12.36,12.3,12.32,143775.0,10.8467,10.8996,10.8467,10.8643,143775.0
2006-02-07 10:30:00,12.32,12.33,12.31,12.31,93825.0,10.8643,10.8731,10.8555,10.8555,93825.0
2006-02-07 11:00:00,12.31,12.33,12.31,12.32,76950.0,10.8555,10.8731,10.8555,10.8643,76950.0
2006-02-07 11:30:00,12.33,12.33,12.31,12.33,54675.0,10.8731,10.8731,10.8555,10.8731,54675.0
2006-02-07 12:00:00,12.32,12.33,12.28,12.31,45900.0,10.8643,10.8731,10.829,10.8555,45900.0
2006-02-07 12:30:00,12.31,12.31,12.3,12.3,20587.5,10.8555,10.8555,10.8467,10.8467,20587.5
2006-02-07 13:00:00,12.3,12.3,12.25,12.28,66150.0,10.8467,10.8467,10.8026,10.829,66150.0
2006-02-07 13:30:00,12.28,12.29,12.25,12.26,105975.0,10.829,10.8378,10.8026,10.8114,105975.0
2006-02-07 14:00:00,12.26,12.27,12.22,12.26,51975.0,10.8114,10.8202,10.7761,10.8114,51975.0
2006-02-07 14:30:00,12.26,12.26,12.21,12.23,64462.5,10.8114,10.8114,10.7673,10.7849,64462.5
2006-02-07 15:00:00,12.22,12.23,12.13,12.13,89437.5,10.7761,10.7849,10.6967,10.6967,89437.5
2006-02-07 15:30:00,12.14,12.16,12.13,12.14,87412.5,10.7056,10.7232,10.6967,10.7056,87412.5
2006-02-08 09:30:00,12.15,12.23,12.15,12.22,24300.0,10.7144,10.7849,10.7144,10.7761,24300.0
2006-02-08 10:00:00,12.22,12.24,12.17,12.21,31387.5,10.7761,10.7937,10.732,10.7673,31387.5
2006-02-08 10:30:00,12.2,12.2,12.17,12.19,31387.5,10.7585,10.7585,10.732,10.7497,31387.5
2006-02-08 11:00:00,12.19,12.19,12.17,12.18,34762.5,10.7497,10.7497,10.732,10.7408,34762.5
2006-02-08 11:30:00,12.18,12.2,12.17,12.18,62100.0,10.7408,10.7585,10.732,10.7408,62100.0
2006-02-08 12:00:00,12.19,12.25,12.18,12.25,86737.5,10.7497,10.8026,10.7408,10.8026,86737.5
2006-02-08 12:30:00,12.24,12.25,12.24,12.25,25650.0,10.7937,10.8026,10.7937,10.8026,25650.0
2006-02-08 13:00:00,12.25,12.25,12.24,12.24,71550.0,10.8026,10.8026,10.7937,10.7937,71550.0
2006-02-08 13:30:00,12.24,12.25,12.24,12.24,48262.5,10.7937,10.8026,10.7937,10.7937,48262.5
2006-02-08 14:00:00,12.25,12.25,12.23,12.23,52312.5,10.8026,10.8026,10.7849,10.7849,52312.5
2006-02-08 14:30:00,12.23,12.25,12.21,12.21,72562.5,10.7849,10.8026,10.7673,10.7673,72562.5
2006-02-08 15:00:00,12.21,12.24,12.19,12.24,99562.5,10.7673,10.7937,10.7497,10.7937,99562.5
2006-02-08 15:30:00,12.25,12.31,12.25,12.3,251100.0,10.8026,10.8555,10.8026,10.8467,251100.0
2006-02-09 09:30:00,12.33,12.46,12.33,12.46,90787.5,10.8731,10.9878,10.8731,10.9878,90787.5
2006-02-09 10:00:00,12.46,12.61,12.45,12.57,157950.0,10.9878,11.12,10.9789,11.0848,157950.0
2006-02-09 10:30:00,12.57,12.69,12.56,12.58,308812.5,11.0848,11.1906,11.0759,11.0936,308812.5
2006-02-09 11:00:00,12.58,12.58,12.52,12.53,54000.0,11.0936,11.0936,11.0407,11.0495,54000.0
2006-02-09 11:30:00,12.53,12.55,12.53,12.54,51975.0,11.0495,11.0671,11.0495,11.0583,51975.0
2006-02-09 12:00:00,12.53,12.64,12.53,12.63,121162.5,11.0495,11.1465,11.0495,11.1377,121162.5
2006-02-09 12:30:00,12.64,12.67,12.59,12.6,102600.0,11.1465,11.1729,11.1024,11.1112,102600.0
2006-02-09 13:00:00,12.6,12.63,12.57,12.57,78300.0,11.1112,11.1377,11.0848,11.0848,78300.0
2006-02-09 13:30:00,12.57,12.57,12.55,12.55,38137.5,11.0848,11.0848,11.0671,11.0671,38137.5
2006-02-09 14:00:00,12.55,12.55,12.49,12.49,114412.5,11.0671,11.0671,11.0142,11.0142,114412.5
2006-02-09 14:30:00,12.49,12.49,12.46,12.46,110025.0,11.0142,11.0142,10.9878,10.9878,110025.0
2006-02-09 15:00:00,12.46,12.47,12.44,12.46,146812.5,10.9878,10.9966,10.9701,10.9878,146812.5
2006-02-09 15:30:00,12.46,12.46,12.39,12.4,246375.0,10.9878,10.9878,10.926,10.9348,246375.0
2006-02-10 09:30:00,12.39,12.39,12.3,12.31,57375.0,10.926,10.926,10.8467,10.8555,57375.0
2006-02-10 10:00:00,12.31,12.31,12.2,12.2,234900.0,10.8555,10.8555,10.7585,10.7585,234900.0
2006-02-10 10:30:00,12.2,12.25,12.17,12.25,150187.5,10.7585,10.8026,10.732,10.8026,150187.5
2006-02-10 11:00:00,12.25,12.3,12.24,12.29,82687.5,10.8026,10.8467,10.7937,10.8378,82687.5
2006-02-10 11:30:00,12.28,12.32,12.27,12.31,84037.5,10.829,10.8643,10.8202,10.8555,84037.5
2006-02-10 12:00:00,12.31,12.36,12.31,12.35,91800.0,10.8555,10.8996,10.8555,10.8907,91800.0
2006-02-10 12:30:00,12.35,12.35,12.33,12.33,37125.0,10.8907,10.8907,10.8731,10.8731,37125.0
2006-02-10 13:00:00,12.34,12.37,12.32,12.32,73575.0,10.8819,10.9084,10.8643,10.8643,73575.0
2006-02-10 13:30:00,12.32,12.36,12.32,12.35,69862.5,10.8643,10.8996,10.8643,10.8907,69862.5
2006-02-10 14:00:00,12.35,12.39,12.35,12.38,70200.0,10.8907,10.926,10.8907,10.9172,70200.0
2006-02-10 14:30:00,12.38,12.42,12.37,12.41,108337.5,10.9172,10.9525,10.9084,10.9437,108337.5
2006-02-10 15:00:00,12.41,12.44,12.41,12.42,144450.0,10.9437,10.9701,10.9437,10.9525,144450.0
2006-02-10 15:30:00,12.42,12.42,12.33,12.38,188325.0,10.9525,10.9525,10.8731,10.9172,188325.0
2006-02-13 09:30:00,12.36,12.38,12.27,12.29,70200.0,10.8996,10.9172,10.8202,10.8378,70200.0
2006-02-13 10:00:00,12.27,12.28,12.13,12.23,308812.5,10.8202,10.829,10.6967,10.7849,308812.5
2006-02-13 10:30:00,12.23,12.39,12.23,12.39,76950.0,10.7849,10.926,10.7849,10.926,76950.0
2006-02-13 11:00:00,12.39,12.43,12.38,12.38,81675.0,10.926,10.9613,10.9172,10.9172,81675.0
2006-02-13 11:30:00,12.39,12.46,12.38,12.42,126562.5,10.926,10.9878,10.9172,10.9525,126562.5
2006-02-13 12:00:00,12.42,12.43,12.41,12.42,35775.0,10.9525,10.9613,10.9437,10.9525,35775.0
2006-02-13 12:30:00,12.42,12.42,12.36,12.4,32737.5,10.9525,10.9525,10.8996,10.9348,32737.5
2006-02-13 13:00:00,12.39,12.47,12.38,12.43,221737.5,10.926,10.9966,10.9172,10.9613,221737.5
2006-02-13 13:30:00,12.43,12.44,12.38,12.39,129937.5,10.9613,10.9701,10.9172,10.926,129937.5
2006-02-13 14:00:00,12.38,12.45,12.38,12.41,141075.0,10.9172,10.9789,10.9172,10.9437,141075.0
2006-02-13 14:30:00,12.41,12.41,12.36,12.39,75600.0,10.9437,10.9437,10.8996,10.926,75600.0
2006-02-13 15:00:00,12.39,12.41,12.38,12.41,34087.5,10.926,10.9437,10.9172,10.9437,34087.5
2006-02-13 15:30:00,12.41,12.47,12.41,12.43,94162.5,10.9437,10.9966,10.9437,10.9613,94162.5
2006-02-14 09:30:00,12.47,12.48,12.39,12.41,96862.5,10.9966,11.0054,10.926,10.9437,96862.5
2006-02-14 10:00:00,12.41,12.45,12.41,12.44,92137.5,10.9437,10.9789,10.9437,10.9701,92137.5
2006-02-14 10:30:00,12.44,12.47,12.42,12.43,93150.0,10.9701,10.9966,10.9525,10.9613,93150.0
2006-02-14 11:00:00,12.44,12.48,12.41,12.47,140400.0,10.9701,11.0054,10.9437,10.9966,140400.0
2006-02-14 11:30:00,12.47,12.49,12.45,12.49,46575.0,10.9966,11.0142,10.9789,11.0142,46575.0
2006-02-14 12:00:00,12.49,12.55,12.49,12.55,47925.0,11.0142,11.0671,11.0142,11.0671,47925.0
2006-02-14 12:30:00,12.55,12.55,12.49,12.51,38137.5,11.0671,11.0671,11.0142,11.0318,38137.5
2006-02-14 13:00:00,12.51,12.55,12.5,12.55,31387.5,11.0318,11.0671,11.023,11.0671,31387.5
2006-02-14 13:30:00,12.54,12.57,12.54,12.54,36112.5,11.0583,11.0848,11.0583,11.0583,36112.5
2006-02-14 14:00:00,12.53,12.55,12.53,12.55,51975.0,11.0495,11.0671,11.0495,11.0671,51975.0
2006-02-14 14:30:00,12.57,12.57,12.52,12.52,62100.0,11.0848,11.0848,11.0407,11.0407,62100.0
2006-02-14 15:00:00,12.52,12.53,12.52,12.52,56025.0,11.0407,11.0495,11.0407,11.0407,56025.0
2006-02-14 15:30:00,12.52,12.53,12.49,12.5,107325.0,11.0407,11.0495,11.0142,11.023,107325.0
2006-02-15 09:30:00,12.5,12.55,12.49,12.52,98550.0,11.023,11.0671,11.0142,11.0407,98550.0
2006-02-15 10:00:00,12.52,12.55,12.5,12.53,77625.0,11.0407,11.0671,11.023,11.0495,77625.0
2006-02-15 10:30:00,12.53,12.58,12.52,12.57,70875.0,11.0495,11.0936,11.0407,11.0848,70875.0
2006-02-15 11:00:00,12.57,12.59,12.55,12.55,89437.5,11.0848,11.1024,11.0671,11.0671,89437.5
2006-02-15 11:30:00,12.54,12.56,12.52,12.56,23962.5,11.0583,11.0759,11.0407,11.0759,23962.5
2006-02-15 12:00:00,12.55,12.55,12.52,12.54,23287.5,11.0671,11.0671,11.0407,11.0583,23287.5
2006-02-15 12:30:00,12.53,12.58,12.53,12.58,100575.0,11.0495,11.0936,11.0495,11.0936,100575.0
2006-02-15 13:00:00,12.59,12.62,12.59,12.62,41512.5,11.1024,11.1288,11.1024,11.1288,41512.5
2006-02-15 13:30:00,12.62,12.67,12.62,12.67,17887.5,11.1288,11.1729,11.1288,11.1729,17887.5
2006-02-15 14:00:00,12.67,12.67,12.63,12.65,31725.0,11.1729,11.1729,11.1377,11.1553,31725.0
2006-02-15 14:30:00,12.66,12.67,12.66,12.67,24637.5,11.1641,11.1729,11.1641,11.1729,24637.5
2006-02-15 15:00:00,12.67,12.67,12.58,12.58,36450.0,11.1729,11.1729,11.0936,11.0936,36450.0
2006-02-15 15:30:00,12.58,12.63,12.58,12.61,84712.5,11.0936,11.1377,11.0936,11.12,84712.5
2006-02-16 09:30:00,12.64,12.7,12.62,12.63,28350.0,11.1465,11.1994,11.1288,11.1377,28350.0
2006-02-16 10:00:00,12.62,12.68,12.61,12.63,15525.0,11.1288,11.1818,11.12,11.1377,15525.0
2006-02-16 10:30:00,12.64,12.64,12.59,12.59,28687.5,11.1465,11.1465,11.1024,11.1024,28687.5
2006-02-16 11:00:00,12.6,12.67,12.58,12.67,68850.0,11.1112,11.1729,11.0936,11.1729,68850.0
2006-02-16 11:30:00,12.67,12.68,12.61,12.61,19237.5,11.1729,11.1818,11.12,11.12,19237.5
2006-02-16 12:00:00,12.62,12.71,12.62,12.71,60750.0,11.1288,11.2082,11.1288,11.2082,60750.0
2006-02-16 12:30:00,12.71,12.73,12.71,12.73,21262.5,11.2082,11.2258,11.2082,11.2258,21262.5
2006-02-16 13:00:00,12.73,12.76,12.71,12.71,50625.0,11.2258,11.2523,11.2082,11.2082,50625.0
2006-02-16 13:30:00,12.71,12.73,12.67,12.68,62775.0,11.2082,11.2258,11.1729,11.1818,62775.0
2006-02-16 14:00:00,12.68,12.69,12.64,12.64,79650.0,11.1818,11.1906,11.1465,11.1465,79650.0
2006-02-16 14:30:00,12.64,12.68,12.63,12.68,86062.5,11.1465,11.1818,11.1377,11.1818,86062.5
2006-02-16 15:00:00,12.68,12.68,12.64,12.68,78637.5,11.1818,11.1818,11.1465,11.1818,78637.5
2006-02-16 15:30:00,12.68,12.74,12.68,12.74,133650.0,11.1818,11.2347,11.1818,11.2347,133650.0
2006-02-17 09:30:00,12.77,12.79,12.68,12.7,47250.0,11.2611,11.2788,11.1818,11.1994,47250.0
2006-02-17 10:00:00,12.69,12.7,12.66,12.67,31725.0,11.1906,11.1994,11.1641,11.1729,31725.0
2006-02-17 10:30:00,12.67,12.72,12.67,12.72,35437.5,11.1729,11.217,11.1729,11.217,35437.5
2006-02-17 11:00:00,12.72,12.72,12.67,12.68,26325.0,11.217,11.217,11.1729,11.1818,26325.0
2006-02-17 11:30:00,12.67,12.7,12.67,12.68,45562.5,11.1729,11.1994,11.1729,11.1818,45562.5
2006-02-17 12:00:00,12.68,12.7,12.68,12.68,37462.5,11.1818,11.1994,11.1818,11.1818,37462.5
2006-02-17 12:30:00,12.68,12.71,12.68,12.71,45225.0,11.1818,11.2082,11.1818,11.2082,45225.0
2006-02-17 13:00:00,12.71,12.71,12.69,12.69,21937.5,11.2082,11.2082,11.1906,11.1906,21937.5
2006-02-17 13:30:00,12.69,12.71,12.69,12.71,27000.0,11.1906,11.2082,11.1906,11.2082,27000.0
2006-02-17 14:00:00,12.71,12.71,12.71,12.71,27675.0,11.2082,11.2082,11.2082,11.2082,27675.0
2006-02-17 14:30:00,12.71,12.72,12.7,12.72,36787.5,11.2082,11.217,11.1994,11.217,36787.5
2006-02-17 15:00:00,12.72,12.72,12.69,12.69,48262.5,11.217,11.217,11.1906,11.1906,48262.5
2006-02-17 15:30:00,12.69,12.69,12.67,12.67,105975.0,11.1906,11.1906,11.1729,11.1729,105975.0
2006-02-21 09:30:00,12.67,12.69,12.66,12.67,100237.5,11.1729,11.1906,11.1641,11.1729,100237.5
2006-02-21 10:00:00,12.67,12.68,12.64,12.66,104287.5,11.1729,11.1818,11.1465,11.1641,104287.5
2006-02-21 10:30:00,12.65,12.67,12.65,12.65,35100.0,11.1553,11.1729,11.1553,11.1553,35100.0
2006-02-21 11:00:00,12.65,12.66,12.65,12.65,48937.5,11.1553,11.1641,11.1553,11.1553,48937.5
2006-02-21 11:30:00,12.65,12.65,12.56,12.56,47587.5,11.1553,11.1553,11.0759,11.0759,47587.5
2006-02-21 12:00:00,12.55,12.56,12.53,12.54,62100.0,11.0671,11.0759,11.0495,11.0583,62100.0
2006-02-21 12:30:00,12.54,12.54,12.53,12.53,18225.0,11.0583,11.0583,11.0495,11.0495,18225.0
2006-02-21 13:00:00,12.54,12.55,12.53,12.54,15187.5,11.0583,11.0671,11.0495,11.0583,15187.5
2006-02-21 13:30:00,12.54,12.55,12.53,12.55,22275.0,11.0583,11.0671,11.0495,11.0671,22275.0
2006-02-21 14:00:00,12.55,12.56,12.54,12.55,26662.5,11.0671,11.0759,11.0583,11.0671,26662.5
2006-02-21 14:30:00,12.55,12.57,12.55,12.56,14512.5,11.0671,11.0848,11.0671,11.0759,14512.5
2006-02-21 15:00:00,12.56,12.6,12.56,12.6,37462.5,11.0759,11.1112,11.0759,11.1112,37462.5
2006-02-21 15:30:00,12.6,12.64,12.57,12.63,96862.5,11.1112,11.1465,11.0848,11.1377,96862.5
2006-02-22 09:30:00,12.68,12.71,12.65,12.68,32062.5,11.1818,11.2082,11.1553,11.1818,32062.5
2006-02-22 10:00:00,12.66,12.74,12.66,12.7,41512.5,11.1641,11.2347,11.1641,11.1994,41512.5
2006-02-22 10:30:00,12.7,12.7,12.68,12.69,49950.0,11.1994,11.1994,11.1818,11.1906,49950.0
2006-02-22 11:00:00,12.69,12.73,12.68,12.73,82012.5,11.1906,11.2258,11.1818,11.2258,82012.5
2006-02-22 11:30:00,12.73,12.74,12.7,12.71,38812.5,11.2258,11.2347,11.1994,11.2082,38812.5
2006-02-22 12:00:00,12.7,12.73,12.69,12.69,56025.0,11.1994,11.2258,11.1906,11.1906,56025.0
2006-02-22 12:30:00,12.71,12.71,12.61,12.62,113400.0,11.2082,11.2082,11.12,11.1288,113400.0
2006-02-22 13:00:00,12.63,12.65,12.63,12.65,22275.0,11.1377,11.1553,11.1377,11.1553,22275.0
2006-02-22 13:30:00,12.65,12.67,12.64,12.64,28012.5,11.1553,11.1729,11.1465,11.1465,28012.5
2006-02-22 14:00:00,12.64,12.66,12.64,12.66,21937.5,11.1465,11.1641,11.1465,11.1641,21937.5
2006-02-22 14:30:00,12.66,12.68,12.65,12.67,32737.5,11.1641,11.1818,11.1553,11.1729,32737.5
2006-02-22 15:00:00,12.67,12.69,12.65,12.69,29362.5,11.1729,11.1906,11.1553,11.1906,29362.5
2006-02-22 15:30:00,12.69,12.72,12.69,12.72,69187.5,11.1906,11.217,11.1906,11.217,69187.5
2006-02-23 09:30:00,12.66,12.68,12.63,12.63,28687.5,11.1641,11.1818,11.1377,11.1377,28687.5
2006-02-23 10:00:00,12.62,12.62,12.58,12.59,41175.0,11.1288,11.1288,11.0936,11.1024,41175.0
2006-02-23 10:30:00,12.57,12.59,12.55,12.55,38475.0,11.0848,11.1024,11.0671,11.0671,38475.0
2006-02-23 11:00:00,12.55,12.57,12.53,12.56,97537.5,11.0671,11.0848,11.0495,11.0759,97537.5
2006-02-23 11:30:00,12.56,12.57,12.54,12.55,52312.5,11.0759,11.0848,11.0583,11.0671,52312.5
2006-02-23 12:00:00,12.55,12.57,12.52,12.56,56362.5,11.0671,11.0848,11.0407,11.0759,56362.5
2006-02-23 12:30:00,12.56,12.58,12.56,12.57,66150.0,11.0759,11.0936,11.0759,11.0848,66150.0
2006-02-23 13:00:00,12.57,12.57,12.55,12.56,30037.5,11.0848,11.0848,11.0671,11.0759,30037.5
2006-02-23 13:30:00,12.55,12.57,12.54,12.56,30375.0,11.0671,11.0848,11.0583,11.0759,30375.0
2006-02-23 14:00:00,12.57,12.58,12.54,12.57,145800.0,11.0848,11.0936,11.0583,11.0848,145800.0
2006-02-23 14:30:00,12.56,12.62,12.56,12.6,28687.5,11.0759,11.1288,11.0759,11.1112,28687.5
2006-02-23 15:00:00,12.6,12.6,12.58,12.58,10462.5,11.1112,11.1112,11.0936,11.0936,10462.5
2006-02-23 15:30:00,12.59,12.59,12.52,12.55,96525.0,11.1024,11.1024,11.0407,11.0671,96525.0
2006-02-24 09:30:00,12.56,12.71,12.51,12.69,67837.5,11.0759,11.2082,11.0318,11.1906,67837.5
2006-02-24 10:00:00,12.71,12.74,12.69,12.7,69187.5,11.2082,11.2347,11.1906,11.1994,69187.5
2006-02-24 10:30:00,12.69,12.69,12.64,12.66,27000.0,11.1906,11.1906,11.1465,11.1641,27000.0
2006-02-24 11:00:00,12.66,12.67,12.66,12.67,9112.5,11.1641,11.1729,11.1641,11.1729,9112.5
2006-02-24 11:30:00,12.67,12.68,12.66,12.67,12150.0,11.1729,11.1818,11.1641,11.1729,12150.0
2006-02-24 12:00:00,12.68,12.69,12.68,12.69,24637.5,11.1818,11.1906,11.1818,11.1906,24637.5
2006-02-24 12:30:00,12.69,12.72,12.69,12.7,40500.0,11.1906,11.217,11.1906,11.1994,40500.0
2006-02-24 13:00:00,12.7,12.73,12.7,12.72,99900.0,11.1994,11.2258,11.1994,11.217,99900.0
2006-02-24 13:30:00,12.72,12.73,12.71,12.72,20250.0,11.217,11.2258,11.2082,11.217,20250.0
2006-02-24 14:00:00,12.72,12.73,12.71,12.71,36450.0,11.217,11.2258,11.2082,11.2082,36450.0
2006-02-24 14:30:00,12.71,12.74,12.71,12.73,29700.0,11.2082,11.2347,11.2082,11.2258,29700.0
2006-02-24 15:00:00,12.73,12.74,12.71,12.71,33750.0,11.2258,11.2347,11.2082,11.2082,33750.0
2006-02-24 15:30:00,12.72,12.74,12.7,12.74,96187.5,11.217,11.2347,11.1994,11.2347,96187.5
2006-02-27 09:30:00,12.77,12.89,12.77,12.86,140400.0,11.2611,11.3669,11.2611,11.3405,140400.0
2006-02-27 10:00:00,12.88,12.9,12.77,12.81,88087.5,11.3581,11.3758,11.2611,11.2964,88087.5
2006-02-27 10:30:00,12.81,12.81,12.76,12.8,111375.0,11.2964,11.2964,11.2523,11.2876,111375.0
2006-02-27 11:00:00,12.79,12.8,12.75,12.77,97875.0,11.2788,11.2876,11.2435,11.2611,97875.0
2006-02-27 11:30:00,12.78,12.8,12.77,12.77,81000.0,11.2699,11.2876,11.2611,11.2611,81000.0
2006-02-27 12:00:00,12.76,12.77,12.71,12.71,71887.5,11.2523,11.2611,11.2082,11.2082,71887.5
2006-02-27 12:30:00,12.71,12.73,12.7,12.7,32400.0,11.2082,11.2258,11.1994,11.1994,32400.0
2006-02-27 13:00:00,12.69,12.72,12.68,12.68,51637.5,11.1906,11.217,11.1818,11.1818,51637.5
2006-02-27 13:30:00,12.67,12.73,12.66,12.73,49950.0,11.1729,11.2258,11.1641,11.2258,49950.0
2006-02-27 14:00:00,12.73,12.73,12.67,12.7,69187.5,11.2258,11.2258,11.1729,11.1994,69187.5
2006-02-27 14:30:00,12.71,12.73,12.66,12.68,55350.0,11.2082,11.2258,11.1641,11.1818,55350.0
2006-02-27 15:00:00,12.68,12.7,12.68,12.69,48937.5,11.1818,11.1994,11.1818,11.1906,48937.5
2006-02-27 15:30:00,12.68,12.71,12.63,12.66,85050.0,11.1818,11.2082,11.1377,11.1641,85050.0
2006-02-28 09:30:00,12.64,12.76,12.64,12.73,79650.0,11.1465,11.2523,11.1465,11.2258,79650.0
2006-02-28 10:00:00,12.71,12.71,12.63,12.63,60412.5,11.2082,11.2082,11.1377,11.1377,60412.5
2006-02-28 10:30:00,12.64,12.64,12.58,12.59,44887.5,11.1465,11.1465,11.0936,11.1024,44887.5
2006-02-28 11:00:00,12.59,12.6,12.58,12.58,32737.5,11.1024,11.1112,11.0936,11.0936,32737.5
2006-02-28 11:30:00,12.58,12.58,12.53,12.55,60412.5,11.0936,11.0936,11.0495,11.0671,60412.5
2006-02-28 12:00:00,12.55,12.57,12.54,12.54,84375.0,11.0671,11.0848,11.0583,11.0583,84375.0
2006-02-28 12:30:00,12.54,12.56,12.52,12.53,27675.0,11.0583,11.0759,11.0407,11.0495,27675.0
2006-02-28 13:00:00,12.53,12.58,12.53,12.57,72562.5,11.0495,11.0936,11.0495,11.0848,72562.5
2006-02-28 13:30:00,12.58,12.64,12.58,12.63,42525.0,11.0936,11.1465,11.0936,11.1377,42525.0
2006-02-28 14:00:00,12.63,12.65,12.6,12.65,43875.0,11.1377,11.1553,11.1112,11.1553,43875.0
2006-02-28 14:30:00,12.65,12.65,12.62,12.63,38137.5,11.1553,11.1553,11.1288,11.1377,38137.5
2006-02-28 15:00:00,12.62,12.64,12.6,12.63,65812.5,11.1288,11.1465,11.1112,11.1377,65812.5
2006-02-28 15:30:00,12.64,12.67,12.62,12.67,125550.0,11.1465,11.1729,11.1288,11.1729,125550.0
2006-03-01 09:30:00,12.74,12.88,12.73,12.86,135675.0,11.2347,11.3581,11.2258,11.3405,135675.0
2006-03-01 10:00:00,12.87,12.99,12.87,12.98,98550.0,11.3493,11.4551,11.3493,11.4463,98550.0
2006-03-01 10:30:00,12.98,13.01,12.95,13.01,111037.5,11.4463,11.4728,11.4199,11.4728,111037.5
2006-03-01 11:00:00,13.01,13.08,12.99,13.07,106650.0,11.4728,11.5345,11.4551,11.5257,106650.0
2006-03-01 11:30:00,13.07,13.08,12.99,13.03,162000.0,11.5257,11.5345,11.4551,11.4904,162000.0
2006-03-01 12:00:00,13.04,13.05,13.02,13.04,53325.0,11.4992,11.508,11.4816,11.4992,53325.0
2006-03-01 12:30:00,13.03,13.04,13.01,13.04,81000.0,11.4904,11.4992,11.4728,11.4992,81000.0
2006-03-01 13:00:00,13.04,13.05,13.01,13.01,46912.5,11.4992,11.508,11.4728,11.4728,46912.5
2006-03-01 13:30:00,13.01,13.04,13.01,13.02,43875.0,11.4728,11.4992,11.4728,11.4816,43875.0
2006-03-01 14:00:00,13.01,13.05,13.01,13.03,99900.0,11.4728,11.508,11.4728,11.4904,99900.0
2006-03-01 14:30:00,13.03,13.07,13.03,13.07,85387.5,11.4904,11.5257,11.4904,11.5257,85387.5
2006-03-01 15:00:00,13.05,13.24,13.05,13.2,609862.5,11.508,11.6756,11.508,11.6403,609862.5
2006-03-01 15:30:00,13.19,13.2,13.12,13.15,189000.0,11.6315,11.6403,11.5698,11.5962,189000.0
2006-03-02 09:30:00,13.16,13.16,13.1,13.13,45562.5,11.605,11.605,11.5521,11.5786,45562.5
2006-03-02 10:00:00,13.13,13.17,13.11,13.16,77625.0,11.5786,11.6139,11.5609,11.605,77625.0
2006-03-02 10:30:00,13.15,13.18,13.11,13.16,76612.5,11.5962,11.6227,11.5609,11.605,76612.5
2006-03-02 11:00:00,13.16,13.17,13.04,13.04,96187.5,11.605,11.6139,11.4992,11.4992,96187.5
2006-03-02 11:30:00,13.04,13.06,13.04,13.05,49612.5,11.4992,11.5169,11.4992,11.508,49612.5
2006-03-02 12:00:00,13.05,13.07,13.05,13.06,66150.0,11.508,11.5257,11.508,11.5169,66150.0
2006-03-02 12:30:00,13.06,13.08,13.05,13.07,49612.5,11.5169,11.5345,11.508,11.5257,49612.5
2006-03-02 13:00:00,13.07,13.11,13.06,13.09,57037.5,11.5257,11.5609,11.5169,11.5433,57037.5
2006-03-02 13:30:00,13.1,13.14,13.09,13.13,92475.0,11.5521,11.5874,11.5433,11.5786,92475.0
2006-03-02 14:00:00,13.13,13.15,13.08,13.15,87750.0,11.5786,11.5962,11.5345,11.5962,87750.0
2006-03-02 14:30:00,13.15,13.16,13.13,13.13,116437.5,11.5962,11.605,11.5786,11.5786,116437.5
2006-03-02 15:00:00,13.13,13.24,13.12,13.22,278775.0,11.5786,11.6756,11.5698,11.658,278775.0
2006-03-02 15:30:00,13.22,13.28,13.21,13.22,256500.0,11.658,11.7109,11.6491,11.658,256500.0
2006-03-03 09:30:00,13.22,13.26,13.2,13.26,47250.0,11.658,11.6932,11.6403,11.6932,47250.0
2006-03-03 10:00:00,13.26,13.26,13.19,13.23,50962.5,11.6932,11.6932,11.6315,11.6668,50962.5
2006-03-03 10:30:00,13.23,13.24,13.21,13.21,74587.5,11.6668,11.6756,11.6491,11.6491,74587.5
2006-03-03 11:00:00,13.21,13.21,13.18,13.2,44212.5,11.6491,11.6491,11.6227,11.6403,44212.5
2006-03-03 11:30:00,13.21,13.28,13.21,13.28,48262.5,11.6491,11.7109,11.6491,11.7109,48262.5
2006-03-03 12:00:00,13.28,13.33,13.28,13.33,78975.0,11.7109,11.755,11.7109,11.755,78975.0
2006-03-03 12:30:00,13.33,13.33,13.31,13.32,48937.5,11.755,11.755,11.7373,11.7461,48937.5
2006-03-03 13:00:00,13.32,13.32,13.27,13.29,126225.0,11.7461,11.7461,11.702,11.7197,126225.0
2006-03-03 13:30:00,13.29,13.33,13.29,13.32,42862.5,11.7197,11.755,11.7197,11.7461,42862.5
2006-03-03 14:00:00,13.33,13.37,13.32,13.36,167737.5,11.755,11.7902,11.7461,11.7814,167737.5
2006-03-03 14:30:00,13.37,13.41,13.33,13.4,110700.0,11.7902,11.8255,11.755,11.8167,110700.0
2006-03-03 15:00:00,13.4,13.4,13.31,13.31,56362.5,11.8167,11.8167,11.7373,11.7373,56362.5
2006-03-03 15:30:00,13.31,13.31,13.26,13.28,119475.0,11.7373,11.7373,11.6932,11.7109,119475.0
2006-03-06 09:30:00,13.26,13.26,13.11,13.13,67162.5,11.6932,11.6932,11.5609,11.5786,67162.5
2006-03-06 10:00:00,13.14,13.21,13.12,13.21,59062.5,11.5874,11.6491,11.5698,11.6491,59062.5
2006-03-06 10:30:00,13.22,13.28,13.22,13.27,62775.0,11.658,11.7109,11.658,11.702,62775.0
2006-03-06 11:00:00,13.27,13.35,13.27,13.28,99225.0,11.702,11.7726,11.702,11.7109,99225.0
2006-03-06 11:30:00,13.28,13.29,13.22,13.23,58387.5,11.7109,11.7197,11.658,11.6668,58387.5
2006-03-06 12:00:00,13.23,13.3,13.22,13.3,95512.5,11.6668,11.7285,11.658,11.7285,95512.5
2006-03-06 12:30:00,13.3,13.31,13.21,13.21,37462.5,11.7285,11.7373,11.6491,11.6491,37462.5
2006-03-06 13:00:00,13.21,13.25,13.21,13.23,30712.5,11.6491,11.6844,11.6491,11.6668,30712.5
2006-03-06 13:30:00,13.22,13.22,13.1,13.12,47925.0,11.658,11.658,11.5521,11.5698,47925.0
2006-03-06 14:00:00,13.11,13.11,13.06,13.08,61425.0,11.5609,11.5609,11.5169,11.5345,61425.0
2006-03-06 14:30:00,13.09,13.16,13.08,13.15,96525.0,11.5433,11.605,11.5345,11.5962,96525.0
2006-03-06 15:00:00,13.15,13.18,13.11,13.16,53662.5,11.5962,11.6227,11.5609,11.605,53662.5
2006-03-06 15:30:00,13.16,13.22,13.16,13.21,120150.0,11.605,11.658,11.605,11.6491,120150.0
2006-03-07 09:30:00,12.67,12.76,12.57,12.64,312525.0,11.1729,11.2523,11.0848,11.1465,312525.0
2006-03-07 10:00:00,12.65,12.7,12.57,12.57,180900.0,11.1553,11.1994,11.0848,11.0848,180900.0
2006-03-07 10:30:00,12.57,12.59,12.47,12.47,338512.5,11.0848,11.1024,10.9966,10.9966,338512.5
2006-03-07 11:00:00,12.48,12.51,12.46,12.49,137700.0,11.0054,11.0318,10.9878,11.0142,137700.0
2006-03-07 11:30:00,12.49,12.5,12.46,12.5,100912.5,11.0142,11.023,10.9878,11.023,100912.5
2006-03-07 12:00:00,12.51,12.53,12.5,12.52,90450.0,11.0318,11.0495,11.023,11.0407,90450.0
2006-03-07 12:30:00,12.52,12.53,12.5,12.51,144787.5,11.0407,11.0495,11.023,11.0318,144787.5
2006-03-07 13:00:00,12.51,12.53,12.49,12.5,175837.5,11.0318,11.0495,11.0142,11.023,175837.5
2006-03-07 13:30:00,12.5,12.55,12.5,12.55,190687.5,11.023,11.0671,11.023,11.0671,190687.5
2006-03-07 14:00:00,12.55,12.58,12.55,12.57,444487.5,11.0671,11.0936,11.0671,11.0848,444487.5
2006-03-07 14:30:00,12.58,12.61,12.56,12.59,256837.5,11.0936,11.12,11.0759,11.1024,256837.5
2006-03-07 15:00:00,12.58,12.6,12.57,12.58,103950.0,11.0936,11.1112,11.0848,11.0936,103950.0
2006-03-07 15:30:00,12.58,12.59,12.57,12.58,355050.0,11.0936,11.1024,11.0848,11.0936,355050.0
2006-03-08 09:30:00,12.53,12.6,12.48,12.6,74250.0,11.0495,11.1112,11.0054,11.1112,74250.0
2006-03-08 10:00:00,12.62,12.62,12.55,12.62,56362.5,11.1288,11.1288,11.0671,11.1288,56362.5
2006-03-08 10:30:00,12.62,12.65,12.61,12.64,86737.5,11.1288,11.1553,11.12,11.1465,86737.5
2006-03-08 11:00:00,12.64,12.65,12.62,12.62,62100.0,11.1465,11.1553,11.1288,11.1288,62100.0
2006-03-08 11:30:00,12.62,12.62,12.57,12.57,144112.5,11.1288,11.1288,11.0848,11.0848,144112.5
2006-03-08 12:00:00,12.57,12.62,12.57,12.61,57712.5,11.0848,11.1288,11.0848,11.12,57712.5
2006-03-08 12:30:00,12.61,12.67,12.6,12.66,72225.0,11.12,11.1729,11.1112,11.1641,72225.0
2006-03-08 13:00:00,12.66,12.7,12.66,12.67,64800.0,11.1641,11.1994,11.1641,11.1729,64800.0
2006-03-08 13:30:00,12.67,12.67,12.61,12.61,123862.5,11.1729,11.1729,11.12,11.12,123862.5
2006-03-08 14:00:00,12.61,12.66,12.61,12.65,164025.0,11.12,11.1641,11.12,11.1553,164025.0
2006-03-08 14:30:00,12.65,12.69,12.63,12.63,134325.0,11.1553,11.1906,11.1377,11.1377,134325.0
2006-03-08 15:00:00,12.62,12.63,12.59,12.61,79987.5,11.1288,11.1377,11.1024,11.12,79987.5
2006-03-08 15:30:00,12.6,12.63,12.57,12.57,161662.5,11.1112,11.1377,11.0848,11.0848,161662.5
2006-03-09 09:30:00,12.58,12.64,12.55,12.64,63112.5,11.0936,11.1465,11.0671,11.1465,63112.5
2006-03-09 10:00:00,12.66,12.77,12.66,12.77,68850.0,11.1641,11.2611,11.1641,11.2611,68850.0
2006-03-09 10:30:00,12.78,12.81,12.77,12.81,122850.0,11.2699,11.2964,11.2611,11.2964,122850.0
2006-03-09 11:00:00,12.8,12.84,12.8,12.8,50962.5,11.2876,11.3229,11.2876,11.2876,50962.5
2006-03-09 11:30:00,12.8,12.81,12.78,12.78,23962.5,11.2876,11.2964,11.2699,11.2699,23962.5
2006-03-09 12:00:00,12.78,12.78,12.76,12.77,30037.5,11.2699,11.2699,11.2523,11.2611,30037.5
2006-03-09 12:30:00,12.76,12.79,12.74,12.78,66487.5,11.2523,11.2788,11.2347,11.2699,66487.5
2006-03-09 13:00:00,12.77,12.77,12.73,12.74,73237.5,11.2611,11.2611,11.2258,11.2347,73237.5
2006-03-09 13:30:00,12.74,12.77,12.74,12.75,34425.0,11.2347,11.2611,11.2347,11.2435,34425.0
2006-03-09 14:00:00,12.75,12.82,12.75,12.81,41175.0,11.2435,11.3052,11.2435,11.2964,41175.0
2006-03-09 14:30:00,12.81,12.82,12.79,12.79,95175.0,11.2964,11.3052,11.2788,11.2788,95175.0
2006-03-09 15:00:00,12.79,12.79,12.76,12.77,39150.0,11.2788,11.2788,11.2523,11.2611,39150.0
2006-03-09 15:30:00,12.77,12.81,12.76,12.76,304762.5,11.2611,11.2964,11.2523,11.2523,304762.5
2006-03-10 09:30:00,12.73,12.76,12.68,12.75,52650.0,11.2258,11.2523,11.1818,11.2435,52650.0
2006-03-10 10:00:00,12.74,12.74,12.69,12.7,87750.0,11.2347,11.2347,11.1906,11.1994,87750.0
2006-03-10 10:30:00,12.71,12.81,12.7,12.81,73237.5,11.2082,11.2964,11.1994,11.2964,73237.5
2006-03-10 11:00:00,12.81,12.83,12.79,12.83,29362.5,11.2964,11.314,11.2788,11.314,29362.5
2006-03-10 11:30:00,12.83,12.84,12.83,12.84,21600.0,11.314,11.3229,11.314,11.3229,21600.0
2006-03-10 12:00:00,12.84,12.86,12.8,12.8,78975.0,11.3229,11.3405,11.2876,11.2876,78975.0
2006-03-10 12:30:00,12.8,12.8,12.74,12.76,39487.5,11.2876,11.2876,11.2347,11.2523,39487.5
2006-03-10 13:00:00,12.75,12.75,12.71,12.71,67837.5,11.2435,11.2435,11.2082,11.2082,67837.5
2006-03-10 13:30:00,12.71,12.71,12.68,12.68,45900.0,11.2082,11.2082,11.1818,11.1818,45900.0
2006-03-10 14:00:00,12.68,12.7,12.68,12.69,42862.5,11.1818,11.1994,11.1818,11.1906,42862.5
2006-03-10 14:30:00,12.69,12.7,12.68,12.68,84375.0,11.1906,11.1994,11.1818,11.1818,84375.0
2006-03-10 15:00:00,12.68,12.72,12.68,12.72,73575.0,11.1818,11.217,11.1818,11.217,73575.0
2006-03-10 15:30:00,12.72,12.74,12.7,12.74,99900.0,11.217,11.2347,11.1994,11.2347,99900.0
2006-03-13 09:30:00,12.75,12.84,12.75,12.81,70200.0,11.2435,11.3229,11.2435,11.2964,70200.0
2006-03-13 10:00:00,12.81,12.85,12.8,12.84,39825.0,11.2964,11.3317,11.2876,11.3229,39825.0
2006-03-13 10:30:00,12.84,12.86,12.8,12.85,49275.0,11.3229,11.3405,11.2876,11.3317,49275.0
2006-03-13 11:00:00,12.85,12.87,12.84,12.87,38475.0,11.3317,11.3493,11.3229,11.3493,38475.0
2006-03-13 11:30:00,12.87,12.89,12.83,12.83,159300.0,11.3493,11.3669,11.314,11.314,159300.0
2006-03-13 12:00:00,12.83,12.86,12.81,12.86,41850.0,11.314,11.3405,11.2964,11.3405,41850.0
2006-03-13 12:30:00,12.86,12.87,12.83,12.87,50287.5,11.3405,11.3493,11.314,11.3493,50287.5
2006-03-13 13:00:00,12.87,12.87,12.82,12.85,82350.0,11.3493,11.3493,11.3052,11.3317,82350.0
2006-03-13 13:30:00,12.86,12.86,12.79,12.86,200812.5,11.3405,11.3405,11.2788,11.3405,200812.5
2006-03-13 14:00:00,12.86,12.87,12.78,12.78,41850.0,11.3405,11.3493,11.2699,11.2699,41850.0
2006-03-13 14:30:00,12.78,12.78,12.73,12.73,48262.5,11.2699,11.2699,11.2258,11.2258,48262.5
2006-03-13 15:00:00,12.74,12.81,12.74,12.76,62100.0,11.2347,11.2964,11.2347,11.2523,62100.0
2006-03-13 15:30:00,12.76,12.8,12.75,12.79,116437.5,11.2523,11.2876,11.2435,11.2788,116437.5
2006-03-14 09:30:00,12.74,12.8,12.73,12.79,45900.0,11.2347,11.2876,11.2258,11.2788,45900.0
2006-03-14 10:00:00,12.79,12.79,12.73,12.75,87750.0,11.2788,11.2788,11.2258,11.2435,87750.0
2006-03-14 10:30:00,12.75,12.76,12.71,12.74,47925.0,11.2435,11.2523,11.2082,11.2347,47925.0
2006-03-14 11:00:00,12.74,12.85,12.74,12.84,50625.0,11.2347,11.3317,11.2347,11.3229,50625.0
2006-03-14 11:30:00,12.85,12.88,12.84,12.88,22950.0,11.3317,11.3581,11.3229,11.3581,22950.0
2006-03-14 12:00:00,12.88,12.89,12.87,12.88,26325.0,11.3581,11.3669,11.3493,11.3581,26325.0
2006-03-14 12:30:00,12.87,12.87,12.85,12.86,15187.5,11.3493,11.3493,11.3317,11.3405,15187.5
2006-03-14 13:00:00,12.86,12.89,12.86,12.87,57712.5,11.3405,11.3669,11.3405,11.3493,57712.5
2006-03-14 13:30:00,12.88,12.88,12.84,12.85,87750.0,11.3581,11.3581,11.3229,11.3317,87750.0
2006-03-14 14:00:00,12.85,12.89,12.84,12.89,167400.0,11.3317,11.3669,11.3229,11.3669,167400.0
2006-03-14 14:30:00,12.88,12.89,12.87,12.89,39825.0,11.3581,11.3669,11.3493,11.3669,39825.0
2006-03-14 15:00:00,12.89,12.89,12.86,12.89,111375.0,11.3669,11.3669,11.3405,11.3669,111375.0
2006-03-14 15:30:00,12.89,12.9,12.89,12.89,78975.0,11.3669,11.3758,11.3669,11.3669,78975.0
2006-03-15 09:30:00,12.88,12.89,12.76,12.81,82687.5,11.3738,11.3826,11.2678,11.312,82687.5
2006-03-15 10:00:00,12.84,12.93,12.84,12.9,98550.0,11.3385,11.4179,11.3385,11.3914,98550.0
2006-03-15 10:30:00,12.91,12.91,12.84,12.84,88087.5,11.4003,11.4003,11.3385,11.3385,88087.5
2006-03-15 11:00:00,12.85,12.89,12.84,12.89,54675.0,11.3473,11.3826,11.3385,11.3826,54675.0
2006-03-15 11:30:00,12.88,12.89,12.84,12.85,56700.0,11.3738,11.3826,11.3385,11.3473,56700.0
2006-03-15 12:00:00,12.86,12.89,12.86,12.87,36112.5,11.3561,11.3826,11.3561,11.365,36112.5
2006-03-15 12:30:00,12.87,12.89,12.87,12.89,25312.5,11.365,11.3826,11.365,11.3826,25312.5
2006-03-15 13:00:00,12.89,12.89,12.87,12.88,29025.0,11.3826,11.3826,11.365,11.3738,29025.0
2006-03-15 13:30:00,12.87,12.88,12.87,12.88,54337.5,11.365,11.3738,11.365,11.3738,54337.5
2006-03-15 14:00:00,12.88,12.89,12.88,12.89,80325.0,11.3738,11.3826,11.3738,11.3826,80325.0
2006-03-15 14:30:00,12.89,12.89,12.88,12.89,35100.0,11.3826,11.3826,11.3738,11.3826,35100.0
2006-03-15 15:00:00,12.89,12.92,12.89,12.91,84712.5,11.3826,11.4091,11.3826,11.4003,84712.5
2006-03-15 15:30:00,12.91,12.92,12.89,12.9,113062.5,11.4003,11.4091,11.3826,11.3914,113062.5
2006-03-16 09:30:00,12.93,12.93,12.86,12.89,49612.5,11.4179,11.4179,11.3561,11.3826,49612.5
2006-03-16 10:00:00,12.9,12.91,12.84,12.87,120825.0,11.3914,11.4003,11.3385,11.365,120825.0
2006-03-16 10:30:00,12.87,12.89,12.86,12.87,91462.5,11.365,11.3826,11.3561,11.365,91462.5
2006-03-16 11:00:00,12.87,12.88,12.86,12.86,65475.0,11.365,11.3738,11.3561,11.3561,65475.0
2006-03-16 11:30:00,12.86,12.86,12.84,12.85,30037.5,11.3561,11.3561,11.3385,11.3473,30037.5
2006-03-16 12:00:00,12.85,12.86,12.83,12.85,116775.0,11.3473,11.3561,11.3296,11.3473,116775.0
2006-03-16 12:30:00,12.87,12.88,12.87,12.87,12825.0,11.365,11.3738,11.365,11.365,12825.0
2006-03-16 13:00:00,12.86,12.89,12.84,12.89,48262.5,11.3561,11.3826,11.3385,11.3826,48262.5
2006-03-16 13:30:00,12.88,12.89,12.86,12.86,85387.5,11.3738,11.3826,11.3561,11.3561,85387.5
2006-03-16 14:00:00,12.86,12.88,12.86,12.87,35437.5,11.3561,11.3738,11.3561,11.365,35437.5
2006-03-16 14:30:00,12.87,12.87,12.84,12.84,55687.5,11.365,11.365,11.3385,11.3385,55687.5
2006-03-16 15:00:00,12.84,12.86,12.8,12.82,71887.5,11.3385,11.3561,11.3031,11.3208,71887.5
2006-03-16 15:30:00,12.83,12.84,12.81,12.83,104625.0,11.3296,11.3385,11.312,11.3296,104625.0
2006-03-17 09:30:00,12.83,12.85,12.77,12.83,390487.5,11.3296,11.3473,11.2767,11.3296,390487.5
2006-03-17 10:00:00,12.83,12.89,12.83,12.89,27000.0,11.3296,11.3826,11.3296,11.3826,27000.0
2006-03-17 10:30:00,12.89,12.89,12.86,12.86,281475.0,11.3826,11.3826,11.3561,11.3561,281475.0
2006-03-17 11:00:00,12.86,12.89,12.86,12.89,25312.5,11.3561,11.3826,11.3561,11.3826,25312.5
2006-03-17 11:30:00,12.88,12.92,12.88,12.92,67837.5,11.3738,11.4091,11.3738,11.4091,67837.5
2006-03-17 12:00:00,12.92,12.92,12.92,12.92,20925.0,11.4091,11.4091,11.4091,11.4091,20925.0
2006-03-17 12:30:00,12.93,12.95,12.9,12.9,24975.0,11.4179,11.4356,11.3914,11.3914,24975.0
2006-03-17 13:00:00,12.89,12.9,12.87,12.89,50287.5,11.3826,11.3914,11.365,11.3826,50287.5
2006-03-17 13:30:00,12.89,12.92,12.87,12.9,45562.5,11.3826,11.4091,11.365,11.3914,45562.5
2006-03-17 14:00:00,12.91,12.92,12.89,12.9,25987.5,11.4003,11.4091,11.3826,11.3914,25987.5
2006-03-17 14:30:00,12.91,12.92,12.89,12.91,49275.0,11.4003,11.4091,11.3826,11.4003,49275.0
2006-03-17 15:00:00,12.9,12.92,12.89,12.91,35437.5,11.3914,11.4091,11.3826,11.4003,35437.5
2006-03-17 15:30:00,12.91,12.92,12.88,12.91,134662.5,11.4003,11.4091,11.3738,11.4003,134662.5
2006-03-20 09:30:00,12.92,12.97,12.89,12.93,36787.5,11.4091,11.4533,11.3826,11.4179,36787.5
2006-03-20 10:00:00,12.92,12.92,12.89,12.9,62437.5,11.4091,11.4091,11.3826,11.3914,62437.5
2006-03-20 10:30:00,12.9,12.91,12.87,12.88,108675.0,11.3914,11.4003,11.365,11.3738,108675.0
2006-03-20 11:00:00,12.88,12.93,12.87,12.92,74250.0,11.3738,11.4179,11.365,11.4091,74250.0
2006-03-20 11:30:00,12.92,13.01,12.92,13.0,209925.0,11.4091,11.4886,11.4091,11.4798,209925.0
2006-03-20 12:00:00,13.0,13.03,13.0,13.01,36787.5,11.4798,11.5062,11.4798,11.4886,36787.5
2006-03-20 12:30:00,13.01,13.06,13.01,13.06,85387.5,11.4886,11.5327,11.4886,11.5327,85387.5
2006-03-20 13:00:00,13.06,13.08,13.04,13.08,31050.0,11.5327,11.5504,11.5151,11.5504,31050.0
2006-03-20 13:30:00,13.08,13.1,13.07,13.09,29025.0,11.5504,11.5681,11.5416,11.5592,29025.0
2006-03-20 14:00:00,13.09,13.1,13.07,13.08,26325.0,11.5592,11.5681,11.5416,11.5504,26325.0
2006-03-20 14:30:00,13.08,13.08,13.04,13.04,78300.0,11.5504,11.5504,11.5151,11.5151,78300.0
2006-03-20 15:00:00,13.04,13.07,13.04,13.05,54000.0,11.5151,11.5416,11.5151,11.5239,54000.0
2006-03-20 15:30:00,13.05,13.13,13.05,13.1,193725.0,11.5239,11.5946,11.5239,11.5681,193725.0
2006-03-21 09:30:00,13.04,13.1,13.02,13.09,75600.0,11.5151,11.5681,11.4974,11.5592,75600.0
2006-03-21 10:00:00,13.09,13.09,13.01,13.03,73237.5,11.5592,11.5592,11.4886,11.5062,73237.5
2006-03-21 10:30:00,13.03,13.05,13.02,13.04,62100.0,11.5062,11.5239,11.4974,11.5151,62100.0
2006-03-21 11:00:00,13.05,13.05,13.04,13.05,291262.5,11.5239,11.5239,11.5151,11.5239,291262.5
2006-03-21 11:30:00,13.05,13.06,13.03,13.05,124537.5,11.5239,11.5327,11.5062,11.5239,124537.5
2006-03-21 12:00:00,13.05,13.07,13.04,13.05,101250.0,11.5239,11.5416,11.5151,11.5239,101250.0
2006-03-21 12:30:00,13.05,13.07,13.05,13.07,131287.5,11.5239,11.5416,11.5239,11.5416,131287.5
2006-03-21 13:00:00,13.07,13.1,13.07,13.07,228825.0,11.5416,11.5681,11.5416,11.5416,228825.0
2006-03-21 13:30:00,13.07,13.09,13.03,13.05,210600.0,11.5416,11.5592,11.5062,11.5239,210600.0
2006-03-21 14:00:00,13.05,13.05,12.95,12.95,68850.0,11.5239,11.5239,11.4356,11.4356,68850.0
2006-03-21 14:30:00,12.95,12.95,12.89,12.93,240300.0,11.4356,11.4356,11.3826,11.4179,240300.0
2006-03-21 15:00:00,12.93,12.96,12.9,12.9,125212.5,11.4179,11.4444,11.3914,11.3914,125212.5
2006-03-21 15:30:00,12.9,12.9,12.83,12.87,238275.0,11.3914,11.3914,11.3296,11.365,238275.0
2006-03-22 09:30:00,12.86,12.89,12.83,12.87,27000.0,11.3561,11.3826,11.3296,11.365,27000.0
2006-03-22 10:00:00,12.87,12.87,12.84,12.86,42187.5,11.365,11.365,11.3385,11.3561,42187.5
2006-03-22 10:30:00,12.86,12.87,12.84,12.85,75600.0,11.3561,11.365,11.3385,11.3473,75600.0
2006-03-22 11:00:00,12.84,12.88,12.84,12.87,51300.0,11.3385,11.3738,11.3385,11.365,51300.0
2006-03-22 11:30:00,12.87,12.91,12.87,12.91,81337.5,11.365,11.4003,11.365,11.4003,81337.5
2006-03-22 12:00:00,12.91,12.95,12.91,12.93,110025.0,11.4003,11.4356,11.4003,11.4179,110025.0
2006-03-22 12:30:00,12.93,12.95,12.92,12.95,45225.0,11.4179,11.4356,11.4091,11.4356,45225.0
2006-03-22 13:00:00,12.95,12.95,12.92,12.92,128925.0,11.4356,11.4356,11.4091,11.4091,128925.0
2006-03-22 13:30:00,12.92,12.94,12.9,12.93,99900.0,11.4091,11.4268,11.3914,11.4179,99900.0
2006-03-22 14:00:00,12.93,12.93,12.91,12.91,113737.5,11.4179,11.4179,11.4003,11.4003,113737.5
2006-03-22 14:30:00,12.91,12.94,12.91,12.93,38475.0,11.4003,11.4268,11.4003,11.4179,38475.0
2006-03-22 15:00:00,12.92,12.92,12.9,12.91,143775.0,11.4091,11.4091,11.3914,11.4003,143775.0
2006-03-22 15:30:00,12.92,12.95,12.91,12.93,141750.0,11.4091,11.4356,11.4003,11.4179,141750.0
2006-03-23 09:30:00,12.94,12.94,12.8,12.87,50962.5,11.4268,11.4268,11.3031,11.365,50962.5
2006-03-23 10:00:00,12.87,12.92,12.82,12.9,40500.0,11.365,11.4091,11.3208,11.3914,40500.0
2006-03-23 10:30:00,12.91,12.91,12.84,12.89,127237.5,11.4003,11.4003,11.3385,11.3826,127237.5
2006-03-23 11:00:00,12.89,12.9,12.86,12.89,96862.5,11.3826,11.3914,11.3561,11.3826,96862.5
2006-03-23 11:30:00,12.89,12.9,12.87,12.9,28350.0,11.3826,11.3914,11.365,11.3914,28350.0
2006-03-23 12:00:00,12.89,12.9,12.88,12.9,32737.5,11.3826,11.3914,11.3738,11.3914,32737.5
2006-03-23 12:30:00,12.9,12.91,12.88,12.88,24975.0,11.3914,11.4003,11.3738,11.3738,24975.0
2006-03-23 13:00:00,12.89,12.9,12.87,12.88,38475.0,11.3826,11.3914,11.365,11.3738,38475.0
2006-03-23 13:30:00,12.88,12.89,12.87,12.89,21937.5,11.3738,11.3826,11.365,11.3826,21937.5
2006-03-23 14:00:00,12.89,12.89,12.85,12.87,25650.0,11.3826,11.3826,11.3473,11.365,25650.0
2006-03-23 14:30:00,12.86,12.86,12.8,12.82,21262.5,11.3561,11.3561,11.3031,11.3208,21262.5
2006-03-23 15:00:00,12.81,12.89,12.81,12.89,36787.5,11.312,11.3826,11.312,11.3826,36787.5
2006-03-23 15:30:00,12.89,12.89,12.82,12.83,77287.5,11.3826,11.3826,11.3208,11.3296,77287.5
2006-03-24 09:30:00,12.83,12.87,12.83,12.85,24975.0,11.3296,11.365,11.3296,11.3473,24975.0
2006-03-24 10:00:00,12.85,12.92,12.85,12.87,30375.0,11.3473,11.4091,11.3473,11.365,30375.0
2006-03-24 10:30:00,12.87,12.9,12.86,12.87,46575.0,11.365,11.3914,11.3561,11.365,46575.0
2006-03-24 11:00:00,12.86,12.88,12.86,12.87,48937.5,11.3561,11.3738,11.3561,11.365,48937.5
2006-03-24 11:30:00,12.87,12.87,12.84,12.87,16537.5,11.365,11.365,11.3385,11.365,16537.5
2006-03-24 12:00:00,12.87,12.87,12.85,12.85,32062.5,11.365,11.365,11.3473,11.3473,32062.5
2006-03-24 12:30:00,12.85,12.85,12.81,12.81,33075.0,11.3473,11.3473,11.312,11.312,33075.0
2006-03-24 13:00:00,12.82,12.82,12.79,12.79,28012.5,11.3208,11.3208,11.2943,11.2943,28012.5
2006-03-24 13:30:00,12.79,12.81,12.79,12.81,31387.5,11.2943,11.312,11.2943,11.312,31387.5
2006-03-24 14:00:00,12.81,12.84,12.81,12.84,31050.0,11.312,11.3385,11.312,11.3385,31050.0
2006-03-24 14:30:00,12.83,12.86,12.83,12.85,45225.0,11.3296,11.3561,11.3296,11.3473,45225.0
2006-03-24 15:00:00,12.86,12.87,12.83,12.87,51300.0,11.3561,11.365,11.3296,11.365,51300.0
2006-03-24 15:30:00,12.87,12.88,12.84,12.84,88425.0,11.365,11.3738,11.3385,11.3385,88425.0
2006-03-27 09:30:00,12.8,12.87,12.8,12.83,23287.5,11.3031,11.365,11.3031,11.3296,23287.5
2006-03-27 10:00:00,12.82,12.82,12.72,12.73,52987.5,11.3208,11.3208,11.2325,11.2413,52987.5
2006-03-27 10:30:00,12.74,12.75,12.71,12.74,48937.5,11.2502,11.259,11.2237,11.2502,48937.5
2006-03-27 11:00:00,12.73,12.73,12.68,12.68,49612.5,11.2413,11.2413,11.1972,11.1972,49612.5
2006-03-27 11:30:00,12.68,12.72,12.67,12.67,48937.5,11.1972,11.2325,11.1883,11.1883,48937.5
2006-03-27 12:00:00,12.67,12.7,12.67,12.68,44212.5,11.1883,11.2148,11.1883,11.1972,44212.5
2006-03-27 12:30:00,12.68,12.69,12.67,12.68,38137.5,11.1972,11.206,11.1883,11.1972,38137.5
2006-03-27 13:00:00,12.68,12.73,12.67,12.73,53662.5,11.1972,11.2413,11.1883,11.2413,53662.5
2006-03-27 13:30:00,12.73,12.74,12.72,12.74,28687.5,11.2413,11.2502,11.2325,11.2502,28687.5
2006-03-27 14:00:00,12.74,12.74,12.73,12.74,31725.0,11.2502,11.2502,11.2413,11.2502,31725.0
2006-03-27 14:30:00,12.74,12.74,12.73,12.74,37462.5,11.2502,11.2502,11.2413,11.2502,37462.5
2006-03-27 15:00:00,12.74,12.75,12.73,12.73,46237.5,11.2502,11.259,11.2413,11.2413,46237.5
2006-03-27 15:30:00,12.73,12.75,12.72,12.73,103612.5,11.2413,11.259,11.2325,11.2413,103612.5
2006-03-28 09:30:00,12.72,12.73,12.68,12.71,56700.0,11.2325,11.2413,11.1972,11.2237,56700.0
2006-03-28 10:00:00,12.71,12.73,12.68,12.71,191025.0,11.2237,11.2413,11.1972,11.2237,191025.0
2006-03-28 10:30:00,12.71,12.75,12.71,12.73,85050.0,11.2237,11.259,11.2237,11.2413,85050.0
2006-03-28 11:00:00,12.73,12.84,12.73,12.81,279787.5,11.2413,11.3385,11.2413,11.312,279787.5
2006-03-28 11:30:00,12.83,12.84,12.83,12.84,28350.0,11.3296,11.3385,11.3296,11.3385,28350.0
2006-03-28 12:00:00,12.84,12.85,12.84,12.84,31725.0,11.3385,11.3473,11.3385,11.3385,31725.0
2006-03-28 12:30:00,12.85,12.89,12.84,12.89,48262.5,11.3473,11.3826,11.3385,11.3826,48262.5
2006-03-28 13:00:00,12.88,12.89,12.87,12.88,19575.0,11.3738,11.3826,11.365,11.3738,19575.0
2006-03-28 13:30:00,12.88,12.89,12.87,12.87,20925.0,11.3738,11.3826,11.365,11.365,20925.0
2006-03-28 14:00:00,12.87,12.9,12.79,12.81,67162.5,11.365,11.3914,11.2943,11.312,67162.5
2006-03-28 14:30:00,12.81,12.81,12.77,12.81,72225.0,11.312,11.312,11.2767,11.312,72225.0
2006-03-28 15:00:00,12.8,12.81,12.76,12.76,27000.0,11.3031,11.312,11.2678,11.2678,27000.0
2006-03-28 15:30:00,12.76,12.87,12.76,12.82,397912.5,11.2678,11.365,11.2678,11.3208,397912.5
2006-03-29 09:30:00,12.81,12.87,12.81,12.87,226800.0,11.312,11.365,11.312,11.365,226800.0
2006-03-29 10:00:00,12.87,12.89,12.86,12.89,36450.0,11.365,11.3826,11.3561,11.3826,36450.0
2006-03-29 10:30:00,12.89,12.91,12.89,12.9,62100.0,11.3826,11.4003,11.3826,11.3914,62100.0
2006-03-29 11:00:00,12.9,13.0,12.9,12.99,42187.5,11.3914,11.4798,11.3914,11.4709,42187.5
2006-03-29 11:30:00,12.99,13.0,12.99,12.99,34425.0,11.4709,11.4798,11.4709,11.4709,34425.0
2006-03-29 12:00:00,13.0,13.03,12.99,13.0,168075.0,11.4798,11.5062,11.4709,11.4798,168075.0
2006-03-29 12:30:00,13.0,13.03,12.99,13.01,30037.5,11.4798,11.5062,11.4709,11.4886,30037.5
2006-03-29 13:00:00,13.01,13.04,13.0,13.02,45900.0,11.4886,11.5151,11.4798,11.4974,45900.0
2006-03-29 13:30:00,13.02,13.03,13.0,13.0,18900.0,11.4974,11.5062,11.4798,11.4798,18900.0
2006-03-29 14:00:00,13.0,13.03,12.97,12.99,55350.0,11.4798,11.5062,11.4533,11.4709,55350.0
2006-03-29 14:30:00,12.97,12.99,12.92,12.95,60075.0,11.4533,11.4709,11.4091,11.4356,60075.0
2006-03-29 15:00:00,12.95,13.01,12.95,13.01,114412.5,11.4356,11.4886,11.4356,11.4886,114412.5
2006-03-29 15:30:00,13.02,13.03,12.98,13.02,103612.5,11.4974,11.5062,11.4621,11.4974,103612.5
2006-03-30 09:30:00,13.02,13.14,13.02,13.07,101587.5,11.4974,11.6034,11.4974,11.5416,101587.5
2006-03-30 10:00:00,13.08,13.12,13.07,13.11,139387.5,11.5504,11.5857,11.5416,11.5769,139387.5
2006-03-30 10:30:00,13.11,13.13,13.09,13.12,153562.5,11.5769,11.5946,11.5592,11.5857,153562.5
2006-03-30 11:00:00,13.12,13.21,13.12,13.19,215662.5,11.5857,11.6652,11.5857,11.6475,215662.5
2006-03-30 11:30:00,13.19,13.24,13.19,13.19,65812.5,11.6475,11.6917,11.6475,11.6475,65812.5
2006-03-30 12:00:00,13.19,13.2,13.16,13.17,62100.0,11.6475,11.6564,11.621,11.6299,62100.0
2006-03-30 12:30:00,13.17,13.17,13.16,13.17,48262.5,11.6299,11.6299,11.621,11.6299,48262.5
2006-03-30 13:00:00,13.16,13.16,13.14,13.15,73575.0,11.621,11.621,11.6034,11.6122,73575.0
2006-03-30 13:30:00,13.14,13.17,13.12,13.17,67500.0,11.6034,11.6299,11.5857,11.6299,67500.0
2006-03-30 14:00:00,13.17,13.21,13.15,13.16,92475.0,11.6299,11.6652,11.6122,11.621,92475.0
2006-03-30 14:30:00,13.16,13.19,13.15,13.19,64800.0,11.621,11.6475,11.6122,11.6475,64800.0
2006-03-30 15:00:00,13.19,13.23,13.19,13.21,77962.5,11.6475,11.6829,11.6475,11.6652,77962.5
2006-03-30 15:30:00,13.22,13.22,13.19,13.21,114075.0,11.674,11.674,11.6475,11.6652,114075.0
2006-03-31 09:30:00,13.33,13.41,13.29,13.41,197100.0,11.7712,11.8418,11.7358,11.8418,197100.0
2006-03-31 10:00:00,13.41,13.47,13.4,13.41,94162.5,11.8418,11.8948,11.833,11.8418,94162.5
2006-03-31 10:30:00,13.41,13.41,13.35,13.35,88762.5,11.8418,11.8418,11.7888,11.7888,88762.5
2006-03-31 11:00:00,13.35,13.37,13.34,13.36,70875.0,11.7888,11.8065,11.78,11.7977,70875.0
2006-03-31 11:30:00,13.36,13.36,13.32,13.32,111375.0,11.7977,11.7977,11.7623,11.7623,111375.0
2006-03-31 12:00:00,13.32,13.32,13.29,13.3,29025.0,11.7623,11.7623,11.7358,11.7447,29025.0
2006-03-31 12:30:00,13.3,13.3,13.28,13.29,61425.0,11.7447,11.7447,11.727,11.7358,61425.0
2006-03-31 13:00:00,13.29,13.29,13.27,13.27,67162.5,11.7358,11.7358,11.7182,11.7182,67162.5
2006-03-31 13:30:00,13.27,13.28,13.24,13.27,114750.0,11.7182,11.727,11.6917,11.7182,114750.0
2006-03-31 14:00:00,13.27,13.29,13.26,13.28,92812.5,11.7182,11.7358,11.7093,11.727,92812.5
2006-03-31 14:30:00,13.28,13.28,13.24,13.27,75937.5,11.727,11.727,11.6917,11.7182,75937.5
2006-03-31 15:00:00,13.27,13.27,13.25,13.27,62775.0,11.7182,11.7182,11.7005,11.7182,62775.0
2006-03-31 15:30:00,13.27,13.29,13.25,13.26,114412.5,11.7182,11.7358,11.7005,11.7093,114412.5
2006-04-03 09:30:00,13.32,13.35,13.26,13.34,67162.5,11.7623,11.7888,11.7093,11.78,67162.5
2006-04-03 10:00:00,13.34,13.44,13.32,13.41,154237.5,11.78,11.8683,11.7623,11.8418,154237.5
2006-04-03 10:30:00,13.41,13.41,13.37,13.39,48937.5,11.8418,11.8418,11.8065,11.8241,48937.5
2006-04-03 11:00:00,13.39,13.4,13.37,13.4,71887.5,11.8241,11.833,11.8065,11.833,71887.5
2006-04-03 11:30:00,13.4,13.41,13.36,13.37,47587.5,11.833,11.8418,11.7977,11.8065,47587.5
2006-04-03 12:00:00,13.37,13.38,13.35,13.36,34762.5,11.8065,11.8153,11.7888,11.7977,34762.5
2006-04-03 12:30:00,13.36,13.36,13.35,13.35,28687.5,11.7977,11.7977,11.7888,11.7888,28687.5
2006-04-03 13:00:00,13.35,13.35,13.33,13.34,85050.0,11.7888,11.7888,11.7712,11.78,85050.0
2006-04-03 13:30:00,13.34,13.35,13.34,13.34,28687.5,11.78,11.7888,11.78,11.78,28687.5
2006-04-03 14:00:00,13.34,13.34,13.33,13.33,61762.5,11.78,11.78,11.7712,11.7712,61762.5
2006-04-03 14:30:00,13.33,13.33,13.29,13.3,46912.5,11.7712,11.7712,11.7358,11.7447,46912.5
2006-04-03 15:00:00,13.3,13.31,13.29,13.31,56025.0,11.7447,11.7535,11.7358,11.7535,56025.0
2006-04-03 15:30:00,13.31,13.31,13.27,13.3,135337.5,11.7535,11.7535,11.7182,11.7447,135337.5
2006-04-04 09:30:00,13.36,13.4,13.29,13.35,105637.5,11.7977,11.833,11.7358,11.7888,105637.5
2006-04-04 10:00:00,13.37,13.39,13.32,13.32,53325.0,11.8065,11.8241,11.7623,11.7623,53325.0
2006-04-04 10:30:00,13.32,13.35,13.31,13.34,85725.0,11.7623,11.7888,11.7535,11.78,85725.0
2006-04-04 11:00:00,13.33,13.35,13.33,13.35,49612.5,11.7712,11.7888,11.7712,11.7888,49612.5
2006-04-04 11:30:00,13.34,13.42,13.33,13.42,75262.5,11.78,11.8506,11.7712,11.8506,75262.5
2006-04-04 12:00:00,13.42,13.43,13.41,13.41,55687.5,11.8506,11.8595,11.8418,11.8418,55687.5
2006-04-04 12:30:00,13.41,13.42,13.41,13.41,50962.5,11.8418,11.8506,11.8418,11.8418,50962.5
2006-04-04 13:00:00,13.41,13.42,13.38,13.41,124875.0,11.8418,11.8506,11.8153,11.8418,124875.0
2006-04-04 13:30:00,13.41,13.43,13.4,13.42,86737.5,11.8418,11.8595,11.833,11.8506,86737.5
2006-04-04 14:00:00,13.42,13.46,13.4,13.45,83700.0,11.8506,11.886,11.833,11.8771,83700.0
2006-04-04 14:30:00,13.45,13.45,13.39,13.42,59062.5,11.8771,11.8771,11.8241,11.8506,59062.5
2006-04-04 15:00:00,13.42,13.43,13.4,13.4,52312.5,11.8506,11.8595,11.833,11.833,52312.5
2006-04-04 15:30:00,13.4,13.41,13.4,13.41,110025.0,11.833,11.8418,11.833,11.8418,110025.0
2006-04-05 09:30:00,13.41,13.44,13.39,13.41,46237.5,11.8418,11.8683,11.8241,11.8418,46237.5
2006-04-05 10:00:00,13.41,13.45,13.4,13.43,61425.0,11.8418,11.8771,11.833,11.8595,61425.0
2006-04-05 10:30:00,13.43,13.45,13.39,13.4,63112.5,11.8595,11.8771,11.8241,11.833,63112.5
2006-04-05 11:00:00,13.4,13.43,13.39,13.43,33412.5,11.833,11.8595,11.8241,11.8595,33412.5
2006-04-05 11:30:00,13.43,13.43,13.39,13.4,56025.0,11.8595,11.8595,11.8241,11.833,56025.0
2006-04-05 12:00:00,13.4,13.41,13.4,13.41,25987.5,11.833,11.8418,11.833,11.8418,25987.5
2006-04-05 12:30:00,13.41,13.48,13.41,13.47,41512.5,11.8418,11.9036,11.8418,11.8948,41512.5
2006-04-05 13:00:00,13.47,13.48,13.46,13.48,21937.5,11.8948,11.9036,11.886,11.9036,21937.5
2006-04-05 13:30:00,13.48,13.48,13.47,13.47,34425.0,11.9036,11.9036,11.8948,11.8948,34425.0
2006-04-05 14:00:00,13.48,13.56,13.47,13.56,145462.5,11.9036,11.9743,11.8948,11.9743,145462.5
2006-04-05 14:30:00,13.56,13.6,13.55,13.6,90787.5,11.9743,12.0096,11.9654,12.0096,90787.5
2006-04-05 15:00:00,13.6,13.63,13.58,13.59,90787.5,12.0096,12.0361,11.9919,12.0008,90787.5
2006-04-05 15:30:00,13.59,13.59,13.57,13.57,61087.5,12.0008,12.0008,11.9831,11.9831,61087.5
2006-04-06 09:30:00,13.56,13.56,13.51,13.52,46912.5,11.9743,11.9743,11.9301,11.9389,46912.5
2006-04-06 10:00:00,13.52,13.53,13.48,13.53,75937.5,11.9389,11.9478,11.9036,11.9478,75937.5
2006-04-06 10:30:00,13.53,13.55,13.52,13.55,36787.5,11.9478,11.9654,11.9389,11.9654,36787.5
2006-04-06 11:00:00,13.55,13.58,13.54,13.58,26325.0,11.9654,11.9919,11.9566,11.9919,26325.0
2006-04-06 11:30:00,13.58,13.58,13.52,13.53,54000.0,11.9919,11.9919,11.9389,11.9478,54000.0
2006-04-06 12:00:00,13.53,13.56,13.53,13.55,31050.0,11.9478,11.9743,11.9478,11.9654,31050.0
2006-04-06 12:30:00,13.55,13.56,13.54,13.56,20925.0,11.9654,11.9743,11.9566,11.9743,20925.0
2006-04-06 13:00:00,13.56,13.58,13.55,13.56,39487.5,11.9743,11.9919,11.9654,11.9743,39487.5
2006-04-06 13:30:00,13.56,13.59,13.56,13.59,67162.5,11.9743,12.0008,11.9743,12.0008,67162.5
2006-04-06 14:00:00,13.59,13.59,13.56,13.56,47250.0,12.0008,12.0008,11.9743,11.9743,47250.0
2006-04-06 14:30:00,13.56,13.58,13.54,13.57,70875.0,11.9743,11.9919,11.9566,11.9831,70875.0
2006-04-06 15:00:00,13.57,13.6,13.57,13.6,83025.0,11.9831,12.0096,11.9831,12.0096,83025.0
2006-04-06 15:30:00,13.59,13.65,13.58,13.64,157275.0,12.0008,12.0537,11.9919,12.0449,157275.0
2006-04-07 09:30:00,13.69,13.71,13.61,13.61,62437.5,12.0891,12.1067,12.0184,12.0184,62437.5
2006-04-07 10:00:00,13.62,13.66,13.58,13.59,54675.0,12.0272,12.0626,11.9919,12.0008,54675.0
2006-04-07 10:30:00,13.59,13.66,13.59,13.65,191700.0,12.0008,12.0626,12.0008,12.0537,191700.0
2006-04-07 11:00:00,13.65,13.67,13.64,13.66,90112.5,12.0537,12.0714,12.0449,12.0626,90112.5
2006-04-07 11:30:00,13.66,13.66,13.64,13.65,82350.0,12.0626,12.0626,12.0449,12.0537,82350.0
2006-04-07 12:00:00,13.65,13.72,13.65,13.72,82350.0,12.0537,12.1156,12.0537,12.1156,82350.0
2006-04-07 12:30:00,13.72,13.72,13.68,13.68,101925.0,12.1156,12.1156,12.0802,12.0802,101925.0
2006-04-07 13:00:00,13.67,13.68,13.65,13.68,49950.0,12.0714,12.0802,12.0537,12.0802,49950.0
2006-04-07 13:30:00,13.68,13.69,13.64,13.64,64125.0,12.0802,12.0891,12.0449,12.0449,64125.0
2006-04-07 14:00:00,13.63,13.68,13.63,13.64,113400.0,12.0361,12.0802,12.0361,12.0449,113400.0
2006-04-07 14:30:00,13.64,13.67,13.64,13.66,65812.5,12.0449,12.0714,12.0449,12.0626,65812.5
2006-04-07 15:00:00,13.66,13.69,13.66,13.67,92812.5,12.0626,12.0891,12.0626,12.0714,92812.5
2006-04-07 15:30:00,13.67,13.72,13.67,13.7,200475.0,12.0714,12.1156,12.0714,12.0979,200475.0
2006-04-10 09:30:00,13.74,13.74,13.63,13.68,134662.5,12.1332,12.1332,12.0361,12.0802,134662.5
2006-04-10 10:00:00,13.68,13.69,13.67,13.67,63787.5,12.0802,12.0891,12.0714,12.0714,63787.5
2006-04-10 10:30:00,13.66,13.68,13.65,13.68,192375.0,12.0626,12.0802,12.0537,12.0802,192375.0
2006-04-10 11:00:00,13.68,13.68,13.66,13.68,90112.5,12.0802,12.0802,12.0626,12.0802,90112.5
2006-04-10 11:30:00,13.68,13.68,13.63,13.64,164025.0,12.0802,12.0802,12.0361,12.0449,164025.0
2006-04-10 12:00:00,13.64,13.67,13.63,13.63,51975.0,12.0449,12.0714,12.0361,12.0361,51975.0
2006-04-10 12:30:00,13.64,13.64,13.63,13.64,65812.5,12.0449,12.0449,12.0361,12.0449,65812.5
2006-04-10 13:00:00,13.64,13.64,13.58,13.61,51300.0,12.0449,12.0449,11.9919,12.0184,51300.0
2006-04-10 13:30:00,13.6,13.6,13.54,13.59,90112.5,12.0096,12.0096,11.9566,12.0008,90112.5
2006-04-10 14:00:00,13.59,13.61,13.56,13.57,57375.0,12.0008,12.0184,11.9743,11.9831,57375.0
2006-04-10 14:30:00,13.56,13.57,13.53,13.54,73237.5,11.9743,11.9831,11.9478,11.9566,73237.5
2006-04-10 15:00:00,13.54,13.57,13.54,13.56,62775.0,11.9566,11.9831,11.9566,11.9743,62775.0
2006-04-10 15:30:00,13.56,13.57,13.52,13.53,232537.5,11.9743,11.9831,11.9389,11.9478,232537.5
2006-04-11 09:30:00,13.53,13.57,13.51,13.54,98550.0,11.9478,11.9831,11.9301,11.9566,98550.0
2006-04-11 10:00:00,13.54,13.6,13.53,13.58,277762.5,11.9566,12.0096,11.9478,11.9919,277762.5
2006-04-11 10:30:00,13.58,13.58,13.54,13.56,80662.5,11.9919,11.9919,11.9566,11.9743,80662.5
2006-04-11 11:00:00,13.56,13.58,13.56,13.57,327375.0,11.9743,11.9919,11.9743,11.9831,327375.0
2006-04-11 11:30:00,13.56,13.57,13.55,13.56,171112.5,11.9743,11.9831,11.9654,11.9743,171112.5
2006-04-11 12:00:00,13.56,13.57,13.54,13.56,149850.0,11.9743,11.9831,11.9566,11.9743,149850.0
2006-04-11 12:30:00,13.55,13.57,13.55,13.56,54337.5,11.9654,11.9831,11.9654,11.9743,54337.5
2006-04-11 13:00:00,13.56,13.56,13.52,13.56,80325.0,11.9743,11.9743,11.9389,11.9743,80325.0
2006-04-11 13:30:00,13.55,13.57,13.53,13.53,66150.0,11.9654,11.9831,11.9478,11.9478,66150.0
2006-04-11 14:00:00,13.54,13.56,13.53,13.54,55687.5,11.9566,11.9743,11.9478,11.9566,55687.5
2006-04-11 14:30:00,13.55,13.57,13.52,13.55,67162.5,11.9654,11.9831,11.9389,11.9654,67162.5
2006-04-11 15:00:00,13.55,13.55,13.52,13.54,81337.5,11.9654,11.9654,11.9389,11.9566,81337.5
2006-04-11 15:30:00,13.54,13.54,13.52,13.53,101250.0,11.9566,11.9566,11.9389,11.9478,101250.0
2006-04-12 09:30:00,13.53,13.53,13.51,13.53,44212.5,11.9478,11.9478,11.9301,11.9478,44212.5
2006-04-12 10:00:00,13.53,13.53,13.49,13.51,509287.5,11.9478,11.9478,11.9125,11.9301,509287.5
2006-04-12 10:30:00,13.51,13.52,13.49,13.51,93825.0,11.9301,11.9389,11.9125,11.9301,93825.0
2006-04-12 11:00:00,13.51,13.53,13.48,13.49,139725.0,11.9301,11.9478,11.9036,11.9125,139725.0
2006-04-12 11:30:00,13.49,13.51,13.44,13.45,242325.0,11.9125,11.9301,11.8683,11.8771,242325.0
2006-04-12 12:00:00,13.45,13.45,13.43,13.43,56362.5,11.8771,11.8771,11.8595,11.8595,56362.5
2006-04-12 12:30:00,13.43,13.44,13.43,13.43,65812.5,11.8595,11.8683,11.8595,11.8595,65812.5
2006-04-12 13:00:00,13.43,13.45,13.43,13.44,118462.5,11.8595,11.8771,11.8595,11.8683,118462.5
2006-04-12 13:30:00,13.44,13.45,13.43,13.44,124537.5,11.8683,11.8771,11.8595,11.8683,124537.5
2006-04-12 14:00:00,13.44,13.45,13.43,13.43,109012.5,11.8683,11.8771,11.8595,11.8595,109012.5
2006-04-12 14:30:00,13.43,13.48,13.43,13.48,81675.0,11.8595,11.9036,11.8595,11.9036,81675.0
2006-04-12 15:00:00,13.48,13.48,13.46,13.47,104287.5,11.9036,11.9036,11.886,11.8948,104287.5
2006-04-12 15:30:00,13.47,13.48,13.44,13.46,217687.5,11.8948,11.9036,11.8683,11.886,217687.5
2006-04-13 09:30:00,13.45,13.54,13.43,13.48,91125.0,11.8771,11.9566,11.8595,11.9036,91125.0
2006-04-13 10:00:00,13.48,13.51,13.45,13.47,92137.5,11.9036,11.9301,11.8771,11.8948,92137.5
2006-04-13 10:30:00,13.47,13.51,13.47,13.49,137700.0,11.8948,11.9301,11.8948,11.9125,137700.0
2006-04-13 11:00:00,13.48,13.49,13.43,13.45,156600.0,11.9036,11.9125,11.8595,11.8771,156600.0
2006-04-13 11:30:00,13.45,13.45,13.44,13.45,102937.5,11.8771,11.8771,11.8683,11.8771,102937.5
2006-04-13 12:00:00,13.45,13.47,13.44,13.44,153900.0,11.8771,11.8948,11.8683,11.8683,153900.0
2006-04-13 12:30:00,13.45,13.45,13.44,13.44,29700.0,11.8771,11.8771,11.8683,11.8683,29700.0
2006-04-13 13:00:00,13.44,13.45,13.44,13.44,35775.0,11.8683,11.8771,11.8683,11.8683,35775.0
2006-04-13 13:30:00,13.44,13.45,13.44,13.45,47587.5,11.8683,11.8771,11.8683,11.8771,47587.5
2006-04-13 14:00:00,13.45,13.45,13.44,13.44,48600.0,11.8771,11.8771,11.8683,11.8683,48600.0
2006-04-13 14:30:00,13.45,13.45,13.43,13.45,60075.0,11.8771,11.8771,11.8595,11.8771,60075.0
2006-04-13 15:00:00,13.45,13.45,13.42,13.44,54000.0,11.8771,11.8771,11.8506,11.8683,54000.0
2006-04-13 15:30:00,13.44,13.45,13.42,13.44,136687.5,11.8683,11.8771,11.8506,11.8683,136687.5
2006-04-17 09:30:00,13.43,13.51,13.39,13.48,53325.0,11.8595,11.9301,11.8241,11.9036,53325.0
2006-04-17 10:00:00,13.48,13.5,13.47,13.47,102937.5,11.9036,11.9213,11.8948,11.8948,102937.5
2006-04-17 10:30:00,13.48,13.48,13.44,13.46,71550.0,11.9036,11.9036,11.8683,11.886,71550.0
2006-04-17 11:00:00,13.46,13.47,13.43,13.46,63112.5,11.886,11.8948,11.8595,11.886,63112.5
2006-04-17 11:30:00,13.45,13.52,13.45,13.52,72562.5,11.8771,11.9389,11.8771,11.9389,72562.5
2006-04-17 12:00:00,13.52,13.52,13.43,13.43,105975.0,11.9389,11.9389,11.8595,11.8595,105975.0
2006-04-17 12:30:00,13.43,13.43,13.36,13.39,89100.0,11.8595,11.8595,11.7977,11.8241,89100.0
2006-04-17 13:00:00,13.37,13.37,13.34,13.34,72900.0,11.8065,11.8065,11.78,11.78,72900.0
2006-04-17 13:30:00,13.35,13.35,13.28,13.3,103950.0,11.7888,11.7888,11.727,11.7447,103950.0
2006-04-17 14:00:00,13.3,13.3,13.27,13.3,170100.0,11.7447,11.7447,11.7182,11.7447,170100.0
2006-04-17 14:30:00,13.3,13.33,13.3,13.32,59062.5,11.7447,11.7712,11.7447,11.7623,59062.5
2006-04-17 15:00:00,13.33,13.36,13.32,13.35,106987.5,11.7712,11.7977,11.7623,11.7888,106987.5
2006-04-17 15:30:00,13.35,13.38,13.34,13.37,114750.0,11.7888,11.8153,11.78,11.8065,114750.0
2006-04-18 09:30:00,13.38,13.47,13.36,13.47,104625.0,11.8153,11.8948,11.7977,11.8948,104625.0
2006-04-18 10:00:00,13.46,13.48,13.45,13.47,121837.5,11.886,11.9036,11.8771,11.8948,121837.5
2006-04-18 10:30:00,13.46,13.48,13.46,13.47,64125.0,11.886,11.9036,11.886,11.8948,64125.0
2006-04-18 11:00:00,13.47,13.52,13.47,13.5,142762.5,11.8948,11.9389,11.8948,11.9213,142762.5
2006-04-18 11:30:00,13.51,13.54,13.5,13.54,93487.5,11.9301,11.9566,11.9213,11.9566,93487.5
2006-04-18 12:00:00,13.54,13.56,13.52,13.54,74250.0,11.9566,11.9743,11.9389,11.9566,74250.0
2006-04-18 12:30:00,13.54,13.57,13.53,13.57,52312.5,11.9566,11.9831,11.9478,11.9831,52312.5
2006-04-18 13:00:00,13.57,13.63,13.57,13.59,93825.0,11.9831,12.0361,11.9831,12.0008,93825.0
2006-04-18 13:30:00,13.59,13.6,13.57,13.59,29025.0,12.0008,12.0096,11.9831,12.0008,29025.0
2006-04-18 14:00:00,13.6,13.63,13.51,13.52,249412.5,12.0096,12.0361,11.9301,11.9389,249412.5
2006-04-18 14:30:00,13.53,13.55,13.51,13.55,114412.5,11.9478,11.9654,11.9301,11.9654,114412.5
2006-04-18 15:00:00,13.56,13.65,13.56,13.63,108000.0,11.9743,12.0537,11.9743,12.0361,108000.0
2006-04-18 15:30:00,13.63,13.64,13.62,13.63,129262.5,12.0361,12.0449,12.0272,12.0361,129262.5
2006-04-19 09:30:00,13.58,13.67,13.57,13.67,42525.0,11.9919,12.0714,11.9831,12.0714,42525.0
2006-04-19 10:00:00,13.65,13.76,13.61,13.66,126562.5,12.0537,12.1509,12.0184,12.0626,126562.5
2006-04-19 10:30:00,13.66,13.77,13.63,13.74,202837.5,12.0626,12.1597,12.0361,12.1332,202837.5
2006-04-19 11:00:00,13.75,13.8,13.74,13.79,173475.0,12.142,12.1862,12.1332,12.1774,173475.0
2006-04-19 11:30:00,13.78,13.81,13.77,13.79,136350.0,12.1685,12.195,12.1597,12.1774,136350.0
2006-04-19 12:00:00,13.79,13.81,13.72,13.76,56700.0,12.1774,12.195,12.1156,12.1509,56700.0
2006-04-19 12:30:00,13.76,13.78,13.73,13.73,31387.5,12.1509,12.1685,12.1244,12.1244,31387.5
2006-04-19 13:00:00,13.72,13.75,13.69,13.72,43200.0,12.1156,12.142,12.0891,12.1156,43200.0
2006-04-19 13:30:00,13.73,13.75,13.72,13.75,115425.0,12.1244,12.142,12.1156,12.142,115425.0
2006-04-19 14:00:00,13.75,13.77,13.71,13.77,43537.5,12.142,12.1597,12.1067,12.1597,43537.5
2006-04-19 14:30:00,13.75,13.82,13.75,13.81,105975.0,12.142,12.2039,12.142,12.195,105975.0
2006-04-19 15:00:00,13.81,13.82,13.78,13.81,93487.5,12.195,12.2039,12.1685,12.195,93487.5
2006-04-19 15:30:00,13.81,13.88,13.77,13.77,193387.5,12.195,12.2568,12.1597,12.1597,193387.5
2006-04-20 09:30:00,13.87,14.59,13.82,14.52,562275.0,12.248,12.8838,12.2039,12.822,562275.0
2006-04-20 10:00:00,14.52,14.76,14.49,14.72,429975.0,12.822,13.0339,12.7955,12.9986,429975.0
2006-04-20 10:30:00,14.72,14.74,14.66,14.73,411412.5,12.9986,13.0163,12.9456,13.0074,411412.5
2006-04-20 11:00:00,14.73,14.73,14.44,14.54,318937.5,13.0074,13.0074,12.7514,12.8397,318937.5
2006-04-20 11:30:00,14.54,14.61,14.54,14.59,914287.5,12.8397,12.9015,12.8397,12.8838,914287.5
2006-04-20 12:00:00,14.59,14.62,14.56,14.62,136687.5,12.8838,12.9103,12.8573,12.9103,136687.5
2006-04-20 12:30:00,14.6,14.73,14.58,14.73,208575.0,12.8926,13.0074,12.875,13.0074,208575.0
2006-04-20 13:00:00,14.73,14.74,14.68,14.7,251100.0,13.0074,13.0163,12.9633,12.981,251100.0
2006-04-20 13:30:00,14.72,14.72,14.67,14.68,53325.0,12.9986,12.9986,12.9545,12.9633,53325.0
2006-04-20 14:00:00,14.69,14.73,14.65,14.7,186975.0,12.9721,13.0074,12.9368,12.981,186975.0
2006-04-20 14:30:00,14.7,14.87,14.7,14.86,363150.0,12.981,13.1311,12.981,13.1222,363150.0
2006-04-20 15:00:00,14.86,14.86,14.73,14.8,242662.5,13.1222,13.1222,13.0074,13.0693,242662.5
2006-04-20 15:30:00,14.81,14.99,14.8,14.84,760050.0,13.0781,13.237,13.0693,13.1046,760050.0
2006-04-21 09:30:00,14.84,14.98,14.83,14.83,164025.0,13.1046,13.2282,13.0957,13.0957,164025.0
2006-04-21 10:00:00,14.83,14.89,14.83,14.85,174487.5,13.0957,13.1487,13.0957,13.1134,174487.5
2006-04-21 10:30:00,14.85,14.89,14.82,14.84,153225.0,13.1134,13.1487,13.0869,13.1046,153225.0
2006-04-21 11:00:00,14.83,14.87,14.81,14.86,162000.0,13.0957,13.1311,13.0781,13.1222,162000.0
2006-04-21 11:30:00,14.86,14.88,14.84,14.85,93825.0,13.1222,13.1399,13.1046,13.1134,93825.0
2006-04-21 12:00:00,14.85,14.85,14.77,14.79,120150.0,13.1134,13.1134,13.0428,13.0604,120150.0
2006-04-21 12:30:00,14.79,14.83,14.75,14.83,105975.0,13.0604,13.0957,13.0251,13.0957,105975.0
2006-04-21 13:00:00,14.83,14.84,14.82,14.83,59062.5,13.0957,13.1046,13.0869,13.0957,59062.5
2006-04-21 13:30:00,14.83,14.85,14.83,14.84,79312.5,13.0957,13.1134,13.0957,13.1046,79312.5
2006-04-21 14:00:00,14.83,14.84,14.77,14.78,105975.0,13.0957,13.1046,13.0428,13.0516,105975.0
2006-04-21 14:30:00,14.78,14.83,14.78,14.8,130275.0,13.0516,13.0957,13.0516,13.0693,130275.0
2006-04-21 15:00:00,14.79,14.8,14.77,14.79,113737.5,13.0604,13.0693,13.0428,13.0604,113737.5
2006-04-21 15:30:00,14.79,14.87,14.78,14.85,234562.5,13.0604,13.1311,13.0516,13.1134,234562.5
2006-04-24 09:30:00,14.87,14.92,14.77,14.79,134325.0,13.1311,13.1752,13.0428,13.0604,134325.0
2006-04-24 10:00:00,14.79,14.97,14.79,14.92,114075.0,13.0604,13.2194,13.0604,13.1752,114075.0
2006-04-24 10:30:00,14.92,15.0,14.91,14.98,162000.0,13.1752,13.2459,13.1664,13.2282,162000.0
2006-04-24 11:00:00,14.99,14.99,14.89,14.89,99900.0,13.237,13.237,13.1487,13.1487,99900.0
2006-04-24 11:30:00,14.89,14.96,14.89,14.96,66825.0,13.1487,13.2105,13.1487,13.2105,66825.0
2006-04-24 12:00:00,14.96,14.98,14.95,14.95,82012.5,13.2105,13.2282,13.2017,13.2017,82012.5
2006-04-24 12:30:00,14.95,14.95,14.92,14.93,99562.5,13.2017,13.2017,13.1752,13.1841,99562.5
2006-04-24 13:00:00,14.93,14.93,14.88,14.91,67162.5,13.1841,13.1841,13.1399,13.1664,67162.5
2006-04-24 13:30:00,14.91,14.95,14.88,14.94,99900.0,13.1664,13.2017,13.1399,13.1929,99900.0
2006-04-24 14:00:00,14.94,14.94,14.9,14.91,126562.5,13.1929,13.1929,13.1576,13.1664,126562.5
2006-04-24 14:30:00,14.91,14.91,14.87,14.88,89437.5,13.1664,13.1664,13.1311,13.1399,89437.5
2006-04-24 15:00:00,14.88,14.89,14.86,14.88,133987.5,13.1399,13.1487,13.1222,13.1399,133987.5
2006-04-24 15:30:00,14.89,14.89,14.82,14.84,205200.0,13.1487,13.1487,13.0869,13.1046,205200.0
2006-04-25 09:30:00,14.85,14.92,14.8,14.88,49950.0,13.1134,13.1752,13.0693,13.1399,49950.0
2006-04-25 10:00:00,14.87,14.88,14.8,14.82,37125.0,13.1311,13.1399,13.0693,13.0869,37125.0
2006-04-25 10:30:00,14.82,14.88,14.81,14.87,70537.5,13.0869,13.1399,13.0781,13.1311,70537.5
2006-04-25 11:00:00,14.87,14.87,14.85,14.85,71212.5,13.1311,13.1311,13.1134,13.1134,71212.5
2006-04-25 11:30:00,14.85,14.85,14.76,14.76,65475.0,13.1134,13.1134,13.0339,13.0339,65475.0
2006-04-25 12:00:00,14.76,14.77,14.75,14.77,59400.0,13.0339,13.0428,13.0251,13.0428,59400.0
2006-04-25 12:30:00,14.77,14.81,14.77,14.79,72225.0,13.0428,13.0781,13.0428,13.0604,72225.0
2006-04-25 13:00:00,14.79,14.79,14.74,14.75,64800.0,13.0604,13.0604,13.0163,13.0251,64800.0
2006-04-25 13:30:00,14.75,14.79,14.75,14.78,38137.5,13.0251,13.0604,13.0251,13.0516,38137.5
2006-04-25 14:00:00,14.78,14.78,14.74,14.76,38475.0,13.0516,13.0516,13.0163,13.0339,38475.0
2006-04-25 14:30:00,14.76,14.79,14.72,14.74,99225.0,13.0339,13.0604,12.9986,13.0163,99225.0
2006-04-25 15:00:00,14.74,14.77,14.71,14.71,116437.5,13.0163,13.0428,12.9898,12.9898,116437.5
2006-04-25 15:30:00,14.71,14.71,14.68,14.7,140400.0,12.9898,12.9898,12.9633,12.981,140400.0
2006-04-26 09:30:00,14.75,14.92,14.73,14.84,61087.5,13.0251,13.1752,13.0074,13.1046,61087.5
2006-04-26 10:00:00,14.81,14.85,14.8,14.81,60750.0,13.0781,13.1134,13.0693,13.0781,60750.0
2006-04-26 10:30:00,14.81,14.82,14.71,14.71,62775.0,13.0781,13.0869,12.9898,12.9898,62775.0
2006-04-26 11:00:00,14.71,14.78,14.71,14.74,43537.5,12.9898,13.0516,12.9898,13.0163,43537.5
2006-04-26 11:30:00,14.74,14.76,14.73,14.76,21262.5,13.0163,13.0339,13.0074,13.0339,21262.5
2006-04-26 12:00:00,14.76,14.79,14.76,14.79,12825.0,13.0339,13.0604,13.0339,13.0604,12825.0
2006-04-26 12:30:00,14.79,14.81,14.77,14.77,21262.5,13.0604,13.0781,13.0428,13.0428,21262.5
2006-04-26 13:00:00,14.78,14.8,14.77,14.78,17212.5,13.0516,13.0693,13.0428,13.0516,17212.5
2006-04-26 13:30:00,14.77,14.8,14.75,14.8,28687.5,13.0428,13.0693,13.0251,13.0693,28687.5
2006-04-26 14:00:00,14.8,14.8,14.76,14.77,37125.0,13.0693,13.0693,13.0339,13.0428,37125.0
2006-04-26 14:30:00,14.78,14.78,14.73,14.73,64800.0,13.0516,13.0516,13.0074,13.0074,64800.0
2006-04-26 15:00:00,14.73,14.74,14.65,14.68,92812.5,13.0074,13.0163,12.9368,12.9633,92812.5
2006-04-26 15:30:00,14.68,14.73,14.67,14.72,108000.0,12.9633,13.0074,12.9545,12.9986,108000.0
2006-04-27 09:30:00,14.65,14.66,14.58,14.63,41175.0,12.9368,12.9456,12.875,12.9191,41175.0
2006-04-27 10:00:00,14.63,14.76,14.63,14.68,71212.5,12.9191,13.0339,12.9191,12.9633,71212.5
2006-04-27 10:30:00,14.69,14.69,14.65,14.69,107325.0,12.9721,12.9721,12.9368,12.9721,107325.0
2006-04-27 11:00:00,14.7,14.87,14.7,14.87,58050.0,12.981,13.1311,12.981,13.1311,58050.0
2006-04-27 11:30:00,14.87,14.87,14.84,14.87,70875.0,13.1311,13.1311,13.1046,13.1311,70875.0
2006-04-27 12:00:00,14.87,14.95,14.87,14.94,73912.5,13.1311,13.2017,13.1311,13.1929,73912.5
2006-04-27 12:30:00,14.94,14.94,14.88,14.9,62437.5,13.1929,13.1929,13.1399,13.1576,62437.5
2006-04-27 13:00:00,14.89,14.89,14.83,14.84,60075.0,13.1487,13.1487,13.0957,13.1046,60075.0
2006-04-27 13:30:00,14.84,14.84,14.81,14.82,43537.5,13.1046,13.1046,13.0781,13.0869,43537.5
2006-04-27 14:00:00,14.82,14.84,14.78,14.8,104625.0,13.0869,13.1046,13.0516,13.0693,104625.0
2006-04-27 14:30:00,14.8,14.85,14.79,14.83,63112.5,13.0693,13.1134,13.0604,13.0957,63112.5
2006-04-27 15:00:00,14.83,14.83,14.78,14.79,69187.5,13.0957,13.0957,13.0516,13.0604,69187.5
2006-04-27 15:30:00,14.79,14.81,14.77,14.79,176850.0,13.0604,13.0781,13.0428,13.0604,176850.0
2006-04-28 09:30:00,14.72,14.76,14.6,14.61,68512.5,12.9986,13.0339,12.8926,12.9015,68512.5
2006-04-28 10:00:00,14.61,14.7,14.6,14.66,71550.0,12.9015,12.981,12.8926,12.9456,71550.0
2006-04-28 10:30:00,14.66,14.68,14.63,14.63,58050.0,12.9456,12.9633,12.9191,12.9191,58050.0
2006-04-28 11:00:00,14.63,14.7,14.61,14.68,80662.5,12.9191,12.981,12.9015,12.9633,80662.5
2006-04-28 11:30:00,14.69,14.69,14.64,14.66,55012.5,12.9721,12.9721,12.928,12.9456,55012.5
2006-04-28 12:00:00,14.66,14.66,14.6,14.6,40162.5,12.9456,12.9456,12.8926,12.8926,40162.5
2006-04-28 12:30:00,14.6,14.6,14.57,14.58,50287.5,12.8926,12.8926,12.8662,12.875,50287.5
2006-04-28 13:00:00,14.58,14.6,14.57,14.6,82350.0,12.875,12.8926,12.8662,12.8926,82350.0
2006-04-28 13:30:00,14.59,14.61,14.59,14.6,77625.0,12.8838,12.9015,12.8838,12.8926,77625.0
2006-04-28 14:00:00,14.6,14.62,14.59,14.6,101925.0,12.8926,12.9103,12.8838,12.8926,101925.0
2006-04-28 14:30:00,14.6,14.61,14.59,14.59,57037.5,12.8926,12.9015,12.8838,12.8838,57037.5
2006-04-28 15:00:00,14.58,14.61,14.54,14.6,96525.0,12.875,12.9015,12.8397,12.8926,96525.0
2006-04-28 15:30:00,14.6,14.61,14.54,14.55,143437.5,12.8926,12.9015,12.8397,12.8485,143437.5
2006-05-01 09:30:00,14.61,14.65,14.56,14.59,89437.5,12.9015,12.9368,12.8573,12.8838,89437.5
2006-05-01 10:00:00,14.58,14.62,14.55,14.57,76275.0,12.875,12.9103,12.8485,12.8662,76275.0
2006-05-01 10:30:00,14.57,14.61,14.54,14.59,68512.5,12.8662,12.9015,12.8397,12.8838,68512.5
2006-05-01 11:00:00,14.59,14.63,14.59,14.62,54675.0,12.8838,12.9191,12.8838,12.9103,54675.0
2006-05-01 11:30:00,14.62,14.69,14.61,14.69,104287.5,12.9103,12.9721,12.9015,12.9721,104287.5
2006-05-01 12:00:00,14.68,14.72,14.68,14.71,43537.5,12.9633,12.9986,12.9633,12.9898,43537.5
2006-05-01 12:30:00,14.71,14.73,14.7,14.73,44887.5,12.9898,13.0074,12.981,13.0074,44887.5
2006-05-01 13:00:00,14.73,14.75,14.71,14.74,78300.0,13.0074,13.0251,12.9898,13.0163,78300.0
2006-05-01 13:30:00,14.75,14.77,14.74,14.76,58387.5,13.0251,13.0428,13.0163,13.0339,58387.5
2006-05-01 14:00:00,14.76,14.76,14.73,14.74,50287.5,13.0339,13.0339,13.0074,13.0163,50287.5
2006-05-01 14:30:00,14.74,14.74,14.72,14.72,41175.0,13.0163,13.0163,12.9986,12.9986,41175.0
2006-05-01 15:00:00,14.72,14.73,14.61,14.61,57375.0,12.9986,13.0074,12.9015,12.9015,57375.0
2006-05-01 15:30:00,14.61,14.61,14.53,14.56,115425.0,12.9015,12.9015,12.8308,12.8573,115425.0
2006-05-02 09:30:00,14.62,14.63,14.48,14.49,53325.0,12.9103,12.9191,12.7867,12.7955,53325.0
2006-05-02 10:00:00,14.49,14.56,14.48,14.55,63112.5,12.7955,12.8573,12.7867,12.8485,63112.5
2006-05-02 10:30:00,14.6,14.61,14.53,14.54,39825.0,12.8926,12.9015,12.8308,12.8397,39825.0
2006-05-02 11:00:00,14.54,14.55,14.51,14.53,35437.5,12.8397,12.8485,12.8132,12.8308,35437.5
2006-05-02 11:30:00,14.53,14.57,14.52,14.52,33075.0,12.8308,12.8662,12.822,12.822,33075.0
2006-05-02 12:00:00,14.53,14.55,14.52,14.54,23962.5,12.8308,12.8485,12.822,12.8397,23962.5
2006-05-02 12:30:00,14.54,14.61,14.54,14.6,51975.0,12.8397,12.9015,12.8397,12.8926,51975.0
2006-05-02 13:00:00,14.61,14.63,14.6,14.61,24637.5,12.9015,12.9191,12.8926,12.9015,24637.5
2006-05-02 13:30:00,14.61,14.65,14.61,14.64,35775.0,12.9015,12.9368,12.9015,12.928,35775.0
2006-05-02 14:00:00,14.64,14.65,14.61,14.62,37125.0,12.928,12.9368,12.9015,12.9103,37125.0
2006-05-02 14:30:00,14.61,14.63,14.57,14.57,41512.5,12.9015,12.9191,12.8662,12.8662,41512.5
2006-05-02 15:00:00,14.57,14.61,14.57,14.61,62100.0,12.8662,12.9015,12.8662,12.9015,62100.0
2006-05-02 15:30:00,14.61,14.61,14.57,14.59,70875.0,12.9015,12.9015,12.8662,12.8838,70875.0
2006-05-03 09:30:00,14.62,14.78,14.62,14.71,82687.5,12.9103,13.0516,12.9103,12.9898,82687.5
2006-05-03 10:00:00,14.71,14.77,14.65,14.73,39487.5,12.9898,13.0428,12.9368,13.0074,39487.5
2006-05-03 10:30:00,14.74,14.77,14.72,14.74,80325.0,13.0163,13.0428,12.9986,13.0163,80325.0
2006-05-03 11:00:00,14.75,14.75,14.71,14.73,67837.5,13.0251,13.0251,12.9898,13.0074,67837.5
2006-05-03 11:30:00,14.73,14.74,14.71,14.72,59400.0,13.0074,13.0163,12.9898,12.9986,59400.0
2006-05-03 12:00:00,14.71,14.74,14.7,14.74,39487.5,12.9898,13.0163,12.981,13.0163,39487.5
2006-05-03 12:30:00,14.73,14.79,14.73,14.76,46237.5,13.0074,13.0604,13.0074,13.0339,46237.5
2006-05-03 13:00:00,14.75,14.77,14.74,14.75,75937.5,13.0251,13.0428,13.0163,13.0251,75937.5
2006-05-03 13:30:00,14.76,14.76,14.66,14.67,33750.0,13.0339,13.0339,12.9456,12.9545,33750.0
2006-05-03 14:00:00,14.66,14.67,14.63,14.65,51975.0,12.9456,12.9545,12.9191,12.9368,51975.0
2006-05-03 14:30:00,14.64,14.73,14.64,14.72,32062.5,12.928,13.0074,12.928,12.9986,32062.5
2006-05-03 15:00:00,14.72,14.72,14.66,14.66,62775.0,12.9986,12.9986,12.9456,12.9456,62775.0
2006-05-03 15:30:00,14.66,14.72,14.65,14.66,130950.0,12.9456,12.9986,12.9368,12.9456,130950.0
2006-05-04 09:30:00,14.7,14.78,14.69,14.75,96187.5,12.981,13.0516,12.9721,13.0251,96187.5
2006-05-04 10:00:00,14.74,14.86,14.74,14.83,69862.5,13.0163,13.1222,13.0163,13.0957,69862.5
2006-05-04 10:30:00,14.82,14.86,14.81,14.85,49275.0,13.0869,13.1222,13.0781,13.1134,49275.0
2006-05-04 11:00:00,14.85,14.9,14.85,14.9,43537.5,13.1134,13.1576,13.1134,13.1576,43537.5
2006-05-04 11:30:00,14.89,14.9,14.87,14.89,51300.0,13.1487,13.1576,13.1311,13.1487,51300.0
2006-05-04 12:00:00,14.88,14.88,14.83,14.84,32400.0,13.1399,13.1399,13.0957,13.1046,32400.0
2006-05-04 12:30:00,14.84,14.86,14.82,14.84,63450.0,13.1046,13.1222,13.0869,13.1046,63450.0
2006-05-04 13:00:00,14.84,14.85,14.83,14.84,35775.0,13.1046,13.1134,13.0957,13.1046,35775.0
2006-05-04 13:30:00,14.84,14.85,14.84,14.85,19575.0,13.1046,13.1134,13.1046,13.1134,19575.0
2006-05-04 14:00:00,14.84,14.86,14.84,14.84,50287.5,13.1046,13.1222,13.1046,13.1046,50287.5
2006-05-04 14:30:00,14.84,14.86,14.82,14.84,75600.0,13.1046,13.1222,13.0869,13.1046,75600.0
2006-05-04 15:00:00,14.84,14.92,14.84,14.91,93825.0,13.1046,13.1752,13.1046,13.1664,93825.0
2006-05-04 15:30:00,14.91,14.93,14.91,14.92,128250.0,13.1664,13.1841,13.1664,13.1752,128250.0
2006-05-05 09:30:00,15.04,15.15,15.04,15.06,191025.0,13.2812,13.3783,13.2812,13.2989,191025.0
2006-05-05 10:00:00,15.05,15.07,15.0,15.0,52987.5,13.29,13.3077,13.2459,13.2459,52987.5
2006-05-05 10:30:00,14.97,15.02,14.97,15.02,112050.0,13.2194,13.2635,13.2194,13.2635,112050.0
2006-05-05 11:00:00,15.02,15.02,14.97,14.99,62100.0,13.2635,13.2635,13.2194,13.237,62100.0
2006-05-05 11:30:00,14.99,15.08,14.99,15.08,58387.5,13.237,13.3165,13.237,13.3165,58387.5
2006-05-05 12:00:00,15.08,15.11,15.07,15.09,32400.0,13.3165,13.343,13.3077,13.3253,32400.0
2006-05-05 12:30:00,15.09,15.09,15.06,15.07,14512.5,13.3253,13.3253,13.2989,13.3077,14512.5
2006-05-05 13:00:00,15.06,15.08,15.05,15.06,25312.5,13.2989,13.3165,13.29,13.2989,25312.5
2006-05-05 13:30:00,15.07,15.09,15.05,15.07,78300.0,13.3077,13.3253,13.29,13.3077,78300.0
2006-05-05 14:00:00,15.08,15.08,15.03,15.04,15862.5,13.3165,13.3165,13.2724,13.2812,15862.5
2006-05-05 14:30:00,15.04,15.04,15.0,15.03,30375.0,13.2812,13.2812,13.2459,13.2724,30375.0
2006-05-05 15:00:00,15.02,15.02,14.98,15.0,38812.5,13.2635,13.2635,13.2282,13.2459,38812.5
2006-05-05 15:30:00,14.99,15.05,14.96,14.97,138375.0,13.237,13.29,13.2105,13.2194,138375.0
2006-05-08 09:30:00,14.98,15.04,14.98,15.04,37800.0,13.2282,13.2812,13.2282,13.2812,37800.0
2006-05-08 10:00:00,15.04,15.08,15.01,15.08,28012.5,13.2812,13.3165,13.2547,13.3165,28012.5
2006-05-08 10:30:00,15.08,15.08,14.97,14.99,32062.5,13.3165,13.3165,13.2194,13.237,32062.5
2006-05-08 11:00:00,14.97,15.05,14.97,15.04,25312.5,13.2194,13.29,13.2194,13.2812,25312.5
2006-05-08 11:30:00,15.05,15.05,15.04,15.05,18562.5,13.29,13.29,13.2812,13.29,18562.5
2006-05-08 12:00:00,15.05,15.05,15.01,15.02,9450.0,13.29,13.29,13.2547,13.2635,9450.0
2006-05-08 12:30:00,15.01,15.03,15.01,15.02,12150.0,13.2547,13.2724,13.2547,13.2635,12150.0
2006-05-08 13:00:00,15.02,15.05,15.02,15.04,36450.0,13.2635,13.29,13.2635,13.2812,36450.0
2006-05-08 13:30:00,15.04,15.05,15.03,15.03,15525.0,13.2812,13.29,13.2724,13.2724,15525.0
2006-05-08 14:00:00,15.02,15.02,14.98,14.98,42862.5,13.2635,13.2635,13.2282,13.2282,42862.5
2006-05-08 14:30:00,14.97,14.98,14.94,14.97,22275.0,13.2194,13.2282,13.1929,13.2194,22275.0
2006-05-08 15:00:00,14.97,14.97,14.9,14.9,65475.0,13.2194,13.2194,13.1576,13.1576,65475.0
2006-05-08 15:30:00,14.91,14.94,14.9,14.9,117450.0,13.1664,13.1929,13.1576,13.1576,117450.0
2006-05-09 09:30:00,14.93,15.02,14.91,14.98,49275.0,13.1841,13.2635,13.1664,13.2282,49275.0
2006-05-09 10:00:00,14.98,15.0,14.89,14.89,50962.5,13.2282,13.2459,13.1487,13.1487,50962.5
2006-05-09 10:30:00,14.88,14.89,14.85,14.87,29362.5,13.1399,13.1487,13.1134,13.1311,29362.5
2006-05-09 11:00:00,14.87,14.88,14.81,14.82,30712.5,13.1311,13.1399,13.0781,13.0869,30712.5
2006-05-09 11:30:00,14.83,14.86,14.83,14.84,28687.5,13.0957,13.1222,13.0957,13.1046,28687.5
2006-05-09 12:00:00,14.85,14.86,14.79,14.79,50625.0,13.1134,13.1222,13.0604,13.0604,50625.0
2006-05-09 12:30:00,14.8,14.83,14.78,14.8,52312.5,13.0693,13.0957,13.0516,13.0693,52312.5
2006-05-09 13:00:00,14.81,14.83,14.8,14.81,16537.5,13.0781,13.0957,13.0693,13.0781,16537.5
2006-05-09 13:30:00,14.82,14.82,14.78,14.79,24637.5,13.0869,13.0869,13.0516,13.0604,24637.5
2006-05-09 14:00:00,14.79,14.85,14.79,14.85,52650.0,13.0604,13.1134,13.0604,13.1134,52650.0
2006-05-09 14:30:00,14.85,14.85,14.81,14.82,42862.5,13.1134,13.1134,13.0781,13.0869,42862.5
2006-05-09 15:00:00,14.81,14.82,14.8,14.82,23962.5,13.0781,13.0869,13.0693,13.0869,23962.5
2006-05-09 15:30:00,14.82,14.83,14.78,14.78,112050.0,13.0869,13.0957,13.0516,13.0516,112050.0
2006-05-10 09:30:00,14.79,14.81,14.76,14.79,37800.0,13.0604,13.0781,13.0339,13.0604,37800.0
2006-05-10 10:00:00,14.78,14.83,14.78,14.83,39825.0,13.0516,13.0957,13.0516,13.0957,39825.0
2006-05-10 10:30:00,14.83,14.84,14.81,14.81,22612.5,13.0957,13.1046,13.0781,13.0781,22612.5
2006-05-10 11:00:00,14.82,14.84,14.8,14.84,24637.5,13.0869,13.1046,13.0693,13.1046,24637.5
2006-05-10 11:30:00,14.84,14.88,14.84,14.88,22950.0,13.1046,13.1399,13.1046,13.1399,22950.0
2006-05-10 12:00:00,14.88,14.91,14.88,14.91,20925.0,13.1399,13.1664,13.1399,13.1664,20925.0
2006-05-10 12:30:00,14.91,14.91,14.9,14.9,16875.0,13.1664,13.1664,13.1576,13.1576,16875.0
2006-05-10 13:00:00,14.89,14.9,14.89,14.9,10125.0,13.1487,13.1576,13.1487,13.1576,10125.0
2006-05-10 13:30:00,14.89,14.89,14.87,14.87,13837.5,13.1487,13.1487,13.1311,13.1311,13837.5
2006-05-10 14:00:00,14.87,14.88,14.78,14.78,40837.5,13.1311,13.1399,13.0516,13.0516,40837.5
2006-05-10 14:30:00,14.77,14.8,14.71,14.78,56700.0,13.0428,13.0693,12.9898,13.0516,56700.0
2006-05-10 15:00:00,14.78,14.79,14.74,14.74,30037.5,13.0516,13.0604,13.0163,13.0163,30037.5
2006-05-10 15:30:00,14.74,14.81,14.72,14.79,83025.0,13.0163,13.0781,12.9986,13.0604,83025.0
2006-05-11 09:30:00,14.81,14.89,14.77,14.77,38475.0,13.0781,13.1487,13.0428,13.0428,38475.0
2006-05-11 10:00:00,14.75,14.76,14.71,14.71,32737.5,13.0251,13.0339,12.9898,12.9898,32737.5
2006-05-11 10:30:00,14.71,14.71,14.61,14.62,57037.5,12.9898,12.9898,12.9015,12.9103,57037.5
2006-05-11 11:00:00,14.62,14.62,14.51,14.52,127912.5,12.9103,12.9103,12.8132,12.822,127912.5
2006-05-11 11:30:00,14.51,14.53,14.41,14.42,164700.0,12.8132,12.8308,12.7249,12.7337,164700.0
2006-05-11 12:00:00,14.42,14.51,14.42,14.51,106987.5,12.7337,12.8132,12.7337,12.8132,106987.5
2006-05-11 12:30:00,14.51,14.53,14.49,14.5,40837.5,12.8132,12.8308,12.7955,12.8043,40837.5
2006-05-11 13:00:00,14.5,14.5,14.46,14.46,49612.5,12.8043,12.8043,12.769,12.769,49612.5
2006-05-11 13:30:00,14.46,14.46,14.44,14.45,59400.0,12.769,12.769,12.7514,12.7602,59400.0
2006-05-11 14:00:00,14.46,14.47,14.45,14.47,63787.5,12.769,12.7778,12.7602,12.7778,63787.5
2006-05-11 14:30:00,14.47,14.51,14.43,14.44,71550.0,12.7778,12.8132,12.7425,12.7514,71550.0
2006-05-11 15:00:00,14.45,14.45,14.4,14.41,103612.5,12.7602,12.7602,12.716,12.7249,103612.5
2006-05-11 15:30:00,14.4,14.44,14.29,14.4,165375.0,12.716,12.7514,12.6189,12.716,165375.0
2006-05-12 09:30:00,14.38,14.43,14.37,14.4,42862.5,12.6984,12.7425,12.6895,12.716,42862.5
2006-05-12 10:00:00,14.42,14.42,14.32,14.32,40837.5,12.7337,12.7337,12.6454,12.6454,40837.5
2006-05-12 10:30:00,14.33,14.33,14.3,14.33,220387.5,12.6542,12.6542,12.6277,12.6542,220387.5
2006-05-12 11:00:00,14.35,14.43,14.34,14.43,60750.0,12.6719,12.7425,12.6631,12.7425,60750.0
2006-05-12 11:30:00,14.41,14.42,14.38,14.4,130612.5,12.7249,12.7337,12.6984,12.716,130612.5
2006-05-12 12:00:00,14.4,14.42,14.39,14.41,33075.0,12.716,12.7337,12.7072,12.7249,33075.0
2006-05-12 12:30:00,14.41,14.41,14.38,14.39,122512.5,12.7249,12.7249,12.6984,12.7072,122512.5
2006-05-12 13:00:00,14.4,14.41,14.39,14.41,44887.5,12.716,12.7249,12.7072,12.7249,44887.5
2006-05-12 13:30:00,14.41,14.42,14.39,14.41,16537.5,12.7249,12.7337,12.7072,12.7249,16537.5
2006-05-12 14:00:00,14.41,14.44,14.39,14.39,68850.0,12.7249,12.7514,12.7072,12.7072,68850.0
2006-05-12 14:30:00,14.41,14.41,14.33,14.34,57712.5,12.7249,12.7249,12.6542,12.6631,57712.5
2006-05-12 15:00:00,14.33,14.34,14.29,14.33,69525.0,12.6542,12.6631,12.6189,12.6542,69525.0
2006-05-12 15:30:00,14.33,14.33,14.26,14.28,60750.0,12.6542,12.6542,12.5924,12.6101,60750.0
2006-05-15 09:30:00,14.25,14.3,14.18,14.2,84037.5,12.5836,12.6277,12.5218,12.5394,84037.5
2006-05-15 10:00:00,14.2,14.24,14.17,14.22,86737.5,12.5394,12.5747,12.5129,12.5571,86737.5
2006-05-15 10:30:00,14.21,14.26,14.17,14.18,57375.0,12.5483,12.5924,12.5129,12.5218,57375.0
2006-05-15 11:00:00,14.18,14.24,14.17,14.24,63112.5,12.5218,12.5747,12.5129,12.5747,63112.5
2006-05-15 11:30:00,14.23,14.28,14.23,14.28,69525.0,12.5659,12.6101,12.5659,12.6101,69525.0
2006-05-15 12:00:00,14.28,14.28,14.24,14.25,29025.0,12.6101,12.6101,12.5747,12.5836,29025.0
2006-05-15 12:30:00,14.24,14.26,14.22,14.22,36112.5,12.5747,12.5924,12.5571,12.5571,36112.5
2006-05-15 13:00:00,14.23,14.23,14.18,14.2,46575.0,12.5659,12.5659,12.5218,12.5394,46575.0
2006-05-15 13:30:00,14.19,14.19,14.08,14.09,62775.0,12.5306,12.5306,12.4335,12.4423,62775.0
2006-05-15 14:00:00,14.09,14.16,14.09,14.16,54337.5,12.4423,12.5041,12.4423,12.5041,54337.5
2006-05-15 14:30:00,14.16,14.2,14.1,14.11,46912.5,12.5041,12.5394,12.4511,12.4599,46912.5
2006-05-15 15:00:00,14.11,14.21,14.1,14.2,70537.5,12.4599,12.5483,12.4511,12.5394,70537.5
2006-05-15 15:30:00,14.2,14.27,14.2,14.25,92137.5,12.5394,12.6012,12.5394,12.5836,92137.5
2006-05-16 09:30:00,14.21,14.31,14.2,14.28,58387.5,12.5483,12.6366,12.5394,12.6101,58387.5
2006-05-16 10:00:00,14.27,14.34,14.25,14.31,48600.0,12.6012,12.6631,12.5836,12.6366,48600.0
2006-05-16 10:30:00,14.31,14.31,14.19,14.19,49950.0,12.6366,12.6366,12.5306,12.5306,49950.0
2006-05-16 11:00:00,14.2,14.2,14.09,14.11,42187.5,12.5394,12.5394,12.4423,12.4599,42187.5
2006-05-16 11:30:00,14.09,14.09,14.04,14.04,43875.0,12.4423,12.4423,12.3981,12.3981,43875.0
2006-05-16 12:00:00,14.05,14.06,13.99,14.0,37125.0,12.407,12.4158,12.354,12.3628,37125.0
2006-05-16 12:30:00,14.0,14.06,14.0,14.06,49612.5,12.3628,12.4158,12.3628,12.4158,49612.5
2006-05-16 13:00:00,14.06,14.1,14.06,14.09,29362.5,12.4158,12.4511,12.4158,12.4423,29362.5
2006-05-16 13:30:00,14.09,14.16,14.09,14.11,34087.5,12.4423,12.5041,12.4423,12.4599,34087.5
2006-05-16 14:00:00,14.1,14.1,14.09,14.09,28012.5,12.4511,12.4511,12.4423,12.4423,28012.5
2006-05-16 14:30:00,14.09,14.1,14.06,14.06,43537.5,12.4423,12.4511,12.4158,12.4158,43537.5
2006-05-16 15:00:00,14.06,14.07,14.04,14.05,32400.0,12.4158,12.4246,12.3981,12.407,32400.0
2006-05-16 15:30:00,14.05,14.05,14.01,14.01,113400.0,12.407,12.407,12.3716,12.3716,113400.0
2006-05-17 09:30:00,13.93,13.98,13.91,13.92,75600.0,12.301,12.3452,12.2833,12.2922,75600.0
2006-05-17 10:00:00,13.91,13.97,13.86,13.96,87412.5,12.2833,12.3363,12.2392,12.3275,87412.5
2006-05-17 10:30:00,13.95,13.99,13.95,13.99,61087.5,12.3187,12.354,12.3187,12.354,61087.5
2006-05-17 11:00:00,13.98,13.98,13.87,13.87,136012.5,12.3452,12.3452,12.248,12.248,136012.5
2006-05-17 11:30:00,13.86,13.86,13.78,13.79,62775.0,12.2392,12.2392,12.1685,12.1774,62775.0
2006-05-17 12:00:00,13.79,13.83,13.78,13.8,50287.5,12.1774,12.2127,12.1685,12.1862,50287.5
2006-05-17 12:30:00,13.81,13.85,13.81,13.83,63450.0,12.195,12.2304,12.195,12.2127,63450.0
2006-05-17 13:00:00,13.83,13.85,13.78,13.79,57712.5,12.2127,12.2304,12.1685,12.1774,57712.5
2006-05-17 13:30:00,13.79,13.88,13.79,13.88,65475.0,12.1774,12.2568,12.1774,12.2568,65475.0
2006-05-17 14:00:00,13.88,13.88,13.81,13.83,47250.0,12.2568,12.2568,12.195,12.2127,47250.0
2006-05-17 14:30:00,13.83,13.84,13.78,13.81,76950.0,12.2127,12.2215,12.1685,12.195,76950.0
2006-05-17 15:00:00,13.81,13.84,13.78,13.78,67162.5,12.195,12.2215,12.1685,12.1685,67162.5
2006-05-17 15:30:00,13.78,13.84,13.76,13.77,105300.0,12.1685,12.2215,12.1509,12.1597,105300.0
2006-05-18 09:30:00,13.81,13.89,13.78,13.87,59062.5,12.195,12.2657,12.1685,12.248,59062.5
2006-05-18 10:00:00,13.88,13.96,13.88,13.96,64800.0,12.2568,12.3275,12.2568,12.3275,64800.0
2006-05-18 10:30:00,13.96,13.97,13.9,13.92,52312.5,12.3275,12.3363,12.2745,12.2922,52312.5
2006-05-18 11:00:00,13.91,13.92,13.86,13.92,51637.5,12.2833,12.2922,12.2392,12.2922,51637.5
2006-05-18 11:30:00,13.93,13.96,13.91,13.91,24300.0,12.301,12.3275,12.2833,12.2833,24300.0
2006-05-18 12:00:00,13.91,13.94,13.88,13.92,31725.0,12.2833,12.3098,12.2568,12.2922,31725.0
2006-05-18 12:30:00,13.92,13.94,13.92,13.94,14175.0,12.2922,12.3098,12.2922,12.3098,14175.0
2006-05-18 13:00:00,13.95,13.95,13.93,13.95,20250.0,12.3187,12.3187,12.301,12.3187,20250.0
2006-05-18 13:30:00,13.94,13.97,13.93,13.95,25312.5,12.3098,12.3363,12.301,12.3187,25312.5
2006-05-18 14:00:00,13.95,13.96,13.92,13.92,22950.0,12.3187,12.3275,12.2922,12.2922,22950.0
2006-05-18 14:30:00,13.93,13.94,13.92,13.94,48262.5,12.301,12.3098,12.2922,12.3098,48262.5
2006-05-18 15:00:00,13.94,13.95,13.89,13.91,64125.0,12.3098,12.3187,12.2657,12.2833,64125.0
2006-05-18 15:30:00,13.89,13.93,13.85,13.86,153900.0,12.2657,12.301,12.2304,12.2392,153900.0
2006-05-19 09:30:00,14.15,14.22,14.04,14.18,149175.0,12.4953,12.5571,12.3981,12.5218,149175.0
2006-05-19 10:00:00,14.17,14.27,14.12,14.18,178875.0,12.5129,12.6012,12.4688,12.5218,178875.0
2006-05-19 10:30:00,14.19,14.22,14.17,14.17,87412.5,12.5306,12.5571,12.5129,12.5129,87412.5
2006-05-19 11:00:00,14.17,14.18,14.07,14.12,92475.0,12.5129,12.5218,12.4246,12.4688,92475.0
2006-05-19 11:30:00,14.12,14.12,14.05,14.07,77287.5,12.4688,12.4688,12.407,12.4246,77287.5
2006-05-19 12:00:00,14.07,14.19,14.07,14.18,70537.5,12.4246,12.5306,12.4246,12.5218,70537.5
2006-05-19 12:30:00,14.18,14.32,14.17,14.26,222412.5,12.5218,12.6454,12.5129,12.5924,222412.5
2006-05-19 13:00:00,14.25,14.26,14.19,14.2,259537.5,12.5836,12.5924,12.5306,12.5394,259537.5
2006-05-19 13:30:00,14.19,14.21,14.19,14.19,38475.0,12.5306,12.5483,12.5306,12.5306,38475.0
2006-05-19 14:00:00,14.18,14.18,14.1,14.1,90787.5,12.5218,12.5218,12.4511,12.4511,90787.5
2006-05-19 14:30:00,14.1,14.1,13.97,13.97,130275.0,12.4511,12.4511,12.3363,12.3363,130275.0
2006-05-19 15:00:00,13.97,14.0,13.96,14.0,146812.5,12.3363,12.3628,12.3275,12.3628,146812.5
2006-05-19 15:30:00,14.0,14.03,13.98,14.03,214987.5,12.3628,12.3893,12.3452,12.3893,214987.5
2006-05-22 09:30:00,13.9,13.96,13.9,13.91,62100.0,12.2745,12.3275,12.2745,12.2833,62100.0
2006-05-22 10:00:00,13.91,13.93,13.81,13.83,56700.0,12.2833,12.301,12.195,12.2127,56700.0
2006-05-22 10:30:00,13.84,13.94,13.81,13.81,91800.0,12.2215,12.3098,12.195,12.195,91800.0
2006-05-22 11:00:00,13.79,13.79,13.62,13.63,123525.0,12.1774,12.1774,12.0272,12.0361,123525.0
2006-05-22 11:30:00,13.63,13.67,13.6,13.67,130950.0,12.0361,12.0714,12.0096,12.0714,130950.0
2006-05-22 12:00:00,13.67,13.76,13.67,13.75,37125.0,12.0714,12.1509,12.0714,12.142,37125.0
2006-05-22 12:30:00,13.75,13.76,13.72,13.75,27337.5,12.142,12.1509,12.1156,12.142,27337.5
2006-05-22 13:00:00,13.75,13.76,13.72,13.76,25987.5,12.142,12.1509,12.1156,12.1509,25987.5
2006-05-22 13:30:00,13.76,13.76,13.69,13.71,43200.0,12.1509,12.1509,12.0891,12.1067,43200.0
2006-05-22 14:00:00,13.72,13.77,13.68,13.77,56362.5,12.1156,12.1597,12.0802,12.1597,56362.5
2006-05-22 14:30:00,13.76,13.77,13.74,13.76,40837.5,12.1509,12.1597,12.1332,12.1509,40837.5
2006-05-22 15:00:00,13.76,13.86,13.75,13.86,76612.5,12.1509,12.2392,12.142,12.2392,76612.5
2006-05-22 15:30:00,13.85,13.89,13.76,13.76,180900.0,12.2304,12.2657,12.1509,12.1509,180900.0
2006-05-23 09:30:00,13.93,13.94,13.83,13.9,163350.0,12.301,12.3098,12.2127,12.2745,163350.0
2006-05-23 10:00:00,13.89,13.93,13.88,13.92,56362.5,12.2657,12.301,12.2568,12.2922,56362.5
2006-05-23 10:30:00,13.93,13.95,13.85,13.85,66150.0,12.301,12.3187,12.2304,12.2304,66150.0
2006-05-23 11:00:00,13.85,13.86,13.76,13.77,182250.0,12.2304,12.2392,12.1509,12.1597,182250.0
2006-05-23 11:30:00,13.77,13.77,13.68,13.68,110025.0,12.1597,12.1597,12.0802,12.0802,110025.0
2006-05-23 12:00:00,13.67,13.73,13.66,13.71,59062.5,12.0714,12.1244,12.0626,12.1067,59062.5
2006-05-23 12:30:00,13.71,13.75,13.71,13.73,36450.0,12.1067,12.142,12.1067,12.1244,36450.0
2006-05-23 13:00:00,13.73,13.75,13.72,13.75,19237.5,12.1244,12.142,12.1156,12.142,19237.5
2006-05-23 13:30:00,13.75,13.8,13.75,13.77,39487.5,12.142,12.1862,12.142,12.1597,39487.5
2006-05-23 14:00:00,13.77,13.79,13.73,13.73,98550.0,12.1597,12.1774,12.1244,12.1244,98550.0
2006-05-23 14:30:00,13.73,13.74,13.66,13.69,88425.0,12.1244,12.1332,12.0626,12.0891,88425.0
2006-05-23 15:00:00,13.69,13.74,13.66,13.67,118125.0,12.0891,12.1332,12.0626,12.0714,118125.0
2006-05-23 15:30:00,13.66,13.67,13.54,13.56,162675.0,12.0626,12.0714,11.9566,11.9743,162675.0
2006-05-24 09:30:00,13.45,13.45,13.3,13.36,151875.0,11.8771,11.8771,11.7447,11.7977,151875.0
2006-05-24 10:00:00,13.38,13.51,13.35,13.51,113062.5,11.8153,11.9301,11.7888,11.9301,113062.5
2006-05-24 10:30:00,13.51,13.56,13.5,13.52,87750.0,11.9301,11.9743,11.9213,11.9389,87750.0
2006-05-24 11:00:00,13.51,13.51,13.36,13.36,50962.5,11.9301,11.9301,11.7977,11.7977,50962.5
2006-05-24 11:30:00,13.36,13.36,13.31,13.36,74925.0,11.7977,11.7977,11.7535,11.7977,74925.0
2006-05-24 12:00:00,13.35,13.35,13.28,13.29,76275.0,11.7888,11.7888,11.727,11.7358,76275.0
2006-05-24 12:30:00,13.27,13.29,13.19,13.2,108337.5,11.7182,11.7358,11.6475,11.6564,108337.5
2006-05-24 13:00:00,13.21,13.21,13.13,13.14,141075.0,11.6652,11.6652,11.5946,11.6034,141075.0
2006-05-24 13:30:00,13.13,13.14,13.08,13.13,245700.0,11.5946,11.6034,11.5504,11.5946,245700.0
2006-05-24 14:00:00,13.13,13.23,13.13,13.17,152212.5,11.5946,11.6829,11.5946,11.6299,152212.5
2006-05-24 14:30:00,13.17,13.33,13.17,13.32,142425.0,11.6299,11.7712,11.6299,11.7623,142425.0
2006-05-24 15:00:00,13.31,13.33,13.26,13.29,131625.0,11.7535,11.7712,11.7093,11.7358,131625.0
2006-05-24 15:30:00,13.3,13.44,13.3,13.36,239287.5,11.7447,11.8683,11.7447,11.7977,239287.5
2006-05-25 09:30:00,13.66,13.67,13.49,13.49,148837.5,12.0626,12.0714,11.9125,11.9125,148837.5
2006-05-25 10:00:00,13.49,13.53,13.45,13.47,88087.5,11.9125,11.9478,11.8771,11.8948,88087.5
2006-05-25 10:30:00,13.47,13.48,13.45,13.45,108675.0,11.8948,11.9036,11.8771,11.8771,108675.0
2006-05-25 11:00:00,13.46,13.51,13.45,13.45,81337.5,11.886,11.9301,11.8771,11.8771,81337.5
2006-05-25 11:30:00,13.45,13.51,13.45,13.51,103950.0,11.8771,11.9301,11.8771,11.9301,103950.0
2006-05-25 12:00:00,13.51,13.51,13.45,13.46,46237.5,11.9301,11.9301,11.8771,11.886,46237.5
2006-05-25 12:30:00,13.46,13.47,13.43,13.44,63450.0,11.886,11.8948,11.8595,11.8683,63450.0
2006-05-25 13:00:00,13.44,13.46,13.43,13.46,64462.5,11.8683,11.886,11.8595,11.886,64462.5
2006-05-25 13:30:00,13.47,13.47,13.43,13.43,45225.0,11.8948,11.8948,11.8595,11.8595,45225.0
2006-05-25 14:00:00,13.43,13.48,13.43,13.48,71887.5,11.8595,11.9036,11.8595,11.9036,71887.5
2006-05-25 14:30:00,13.48,13.5,13.46,13.47,42862.5,11.9036,11.9213,11.886,11.8948,42862.5
2006-05-25 15:00:00,13.47,13.51,13.46,13.5,53662.5,11.8948,11.9301,11.886,11.9213,53662.5
2006-05-25 15:30:00,13.49,13.55,13.48,13.55,90450.0,11.9125,11.9654,11.9036,11.9654,90450.0
2006-05-26 09:30:00,13.59,13.59,13.51,13.51,27675.0,12.0008,12.0008,11.9301,11.9301,27675.0
2006-05-26 10:00:00,13.5,13.55,13.5,13.52,60075.0,11.9213,11.9654,11.9213,11.9389,60075.0
2006-05-26 10:30:00,13.53,13.56,13.52,13.54,132637.5,11.9478,11.9743,11.9389,11.9566,132637.5
2006-05-26 11:00:00,13.54,13.56,13.53,13.53,60412.5,11.9566,11.9743,11.9478,11.9478,60412.5
2006-05-26 11:30:00,13.53,13.56,13.53,13.55,49950.0,11.9478,11.9743,11.9478,11.9654,49950.0
2006-05-26 12:00:00,13.55,13.56,13.54,13.56,27337.5,11.9654,11.9743,11.9566,11.9743,27337.5
2006-05-26 12:30:00,13.56,13.61,13.56,13.59,16537.5,11.9743,12.0184,11.9743,12.0008,16537.5
2006-05-26 13:00:00,13.6,13.61,13.58,13.61,79312.5,12.0096,12.0184,11.9919,12.0184,79312.5
2006-05-26 13:30:00,13.6,13.6,13.56,13.56,23625.0,12.0096,12.0096,11.9743,11.9743,23625.0
2006-05-26 14:00:00,13.56,13.57,13.56,13.56,91125.0,11.9743,11.9831,11.9743,11.9743,91125.0
2006-05-26 14:30:00,13.56,13.57,13.54,13.56,27000.0,11.9743,11.9831,11.9566,11.9743,27000.0
2006-05-26 15:00:00,13.55,13.58,13.54,13.58,110025.0,11.9654,11.9919,11.9566,11.9919,110025.0
2006-05-26 15:30:00,13.58,13.58,13.54,13.56,138712.5,11.9919,11.9919,11.9566,11.9743,138712.5
2006-05-30 09:30:00,13.5,13.51,13.37,13.45,47925.0,11.9213,11.9301,11.8065,11.8771,47925.0
2006-05-30 10:00:00,13.45,13.49,13.43,13.47,28687.5,11.8771,11.9125,11.8595,11.8948,28687.5
2006-05-30 10:30:00,13.47,13.48,13.42,13.44,64800.0,11.8948,11.9036,11.8506,11.8683,64800.0
2006-05-30 11:00:00,13.43,13.43,13.32,13.33,64462.5,11.8595,11.8595,11.7623,11.7712,64462.5
2006-05-30 11:30:00,13.33,13.37,13.32,13.37,39487.5,11.7712,11.8065,11.7623,11.8065,39487.5
2006-05-30 12:00:00,13.37,13.4,13.35,13.4,35100.0,11.8065,11.833,11.7888,11.833,35100.0
2006-05-30 12:30:00,13.4,13.4,13.33,13.33,49275.0,11.833,11.833,11.7712,11.7712,49275.0
2006-05-30 13:00:00,13.34,13.35,13.3,13.32,72225.0,11.78,11.7888,11.7447,11.7623,72225.0
2006-05-30 13:30:00,13.32,13.33,13.3,13.32,37800.0,11.7623,11.7712,11.7447,11.7623,37800.0
2006-05-30 14:00:00,13.31,13.4,13.31,13.37,28350.0,11.7535,11.833,11.7535,11.8065,28350.0
2006-05-30 14:30:00,13.37,13.4,13.36,13.39,39150.0,11.8065,11.833,11.7977,11.8241,39150.0
2006-05-30 15:00:00,13.4,13.4,13.32,13.33,52650.0,11.833,11.833,11.7623,11.7712,52650.0
2006-05-30 15:30:00,13.33,13.35,13.29,13.3,78975.0,11.7712,11.7888,11.7358,11.7447,78975.0
2006-05-31 09:30:00,13.34,13.45,13.34,13.35,183937.5,11.78,11.8771,11.78,11.7888,183937.5
2006-05-31 10:00:00,13.36,13.41,13.35,13.38,51637.5,11.7977,11.8418,11.7888,11.8153,51637.5
2006-05-31 10:30:00,13.39,13.51,13.39,13.45,46237.5,11.8241,11.9301,11.8241,11.8771,46237.5
2006-05-31 11:00:00,13.45,13.53,13.43,13.53,73237.5,11.8771,11.9478,11.8595,11.9478,73237.5
2006-05-31 11:30:00,13.51,13.52,13.47,13.48,30712.5,11.9301,11.9389,11.8948,11.9036,30712.5
2006-05-31 12:00:00,13.48,13.5,13.47,13.5,19575.0,11.9036,11.9213,11.8948,11.9213,19575.0
2006-05-31 12:30:00,13.5,13.5,13.47,13.47,13837.5,11.9213,11.9213,11.8948,11.8948,13837.5
2006-05-31 13:00:00,13.47,13.48,13.47,13.47,47250.0,11.8948,11.9036,11.8948,11.8948,47250.0
2006-05-31 13:30:00,13.48,13.52,13.47,13.47,54000.0,11.9036,11.9389,11.8948,11.8948,54000.0
2006-05-31 14:00:00,13.45,13.5,13.44,13.48,115762.5,11.8771,11.9213,11.8683,11.9036,115762.5
2006-05-31 14:30:00,13.49,13.53,13.47,13.48,28012.5,11.9125,11.9478,11.8948,11.9036,28012.5
2006-05-31 15:00:00,13.48,13.49,13.46,13.48,49950.0,11.9036,11.9125,11.886,11.9036,49950.0
2006-05-31 15:30:00,13.48,13.51,13.46,13.5,90787.5,11.9036,11.9301,11.886,11.9213,90787.5
2006-06-01 09:30:00,13.58,13.78,13.58,13.73,91125.0,11.9919,12.1685,11.9919,12.1244,91125.0
2006-06-01 10:00:00,13.73,13.76,13.71,13.71,84037.5,12.1244,12.1509,12.1067,12.1067,84037.5
2006-06-01 10:30:00,13.69,13.78,13.67,13.68,71212.5,12.0891,12.1685,12.0714,12.0802,71212.5
2006-06-01 11:00:00,13.69,13.71,13.67,13.68,25650.0,12.0891,12.1067,12.0714,12.0802,25650.0
2006-06-01 11:30:00,13.69,13.7,13.67,13.67,28687.5,12.0891,12.0979,12.0714,12.0714,28687.5
2006-06-01 12:00:00,13.67,13.67,13.64,13.66,21937.5,12.0714,12.0714,12.0449,12.0626,21937.5
2006-06-01 12:30:00,13.66,13.69,13.64,13.66,34425.0,12.0626,12.0891,12.0449,12.0626,34425.0
2006-06-01 13:00:00,13.67,13.68,13.66,13.68,16875.0,12.0714,12.0802,12.0626,12.0802,16875.0
2006-06-01 13:30:00,13.69,13.71,13.67,13.71,13837.5,12.0891,12.1067,12.0714,12.1067,13837.5
2006-06-01 14:00:00,13.71,13.77,13.71,13.75,52987.5,12.1067,12.1597,12.1067,12.142,52987.5
2006-06-01 14:30:00,13.75,13.75,13.72,13.74,37462.5,12.142,12.142,12.1156,12.1332,37462.5
2006-06-01 15:00:00,13.74,13.77,13.72,13.77,61087.5,12.1332,12.1597,12.1156,12.1597,61087.5
2006-06-01 15:30:00,13.77,13.79,13.75,13.78,126562.5,12.1597,12.1774,12.142,12.1685,126562.5
2006-06-02 09:30:00,13.82,13.94,13.82,13.87,111037.5,12.2039,12.3098,12.2039,12.248,111037.5
2006-06-02 10:00:00,13.88,13.98,13.88,13.93,54000.0,12.2568,12.3452,12.2568,12.301,54000.0
2006-06-02 10:30:00,13.93,13.96,13.9,13.92,66487.5,12.301,12.3275,12.2745,12.2922,66487.5
2006-06-02 11:00:00,13.92,13.92,13.88,13.88,62100.0,12.2922,12.2922,12.2568,12.2568,62100.0
2006-06-02 11:30:00,13.88,13.89,13.85,13.87,97200.0,12.2568,12.2657,12.2304,12.248,97200.0
2006-06-02 12:00:00,13.87,13.91,13.86,13.87,204187.5,12.248,12.2833,12.2392,12.248,204187.5
2006-06-02 12:30:00,13.87,13.87,13.86,13.86,87075.0,12.248,12.248,12.2392,12.2392,87075.0
2006-06-02 13:00:00,13.86,13.87,13.86,13.87,61087.5,12.2392,12.248,12.2392,12.248,61087.5
2006-06-02 13:30:00,13.87,13.88,13.86,13.88,66487.5,12.248,12.2568,12.2392,12.2568,66487.5
2006-06-02 14:00:00,13.88,13.93,13.87,13.9,53325.0,12.2568,12.301,12.248,12.2745,53325.0
2006-06-02 14:30:00,13.89,13.96,13.89,13.94,31387.5,12.2657,12.3275,12.2657,12.3098,31387.5
2006-06-02 15:00:00,13.94,13.95,13.92,13.93,41175.0,12.3098,12.3187,12.2922,12.301,41175.0
2006-06-02 15:30:00,13.94,13.98,13.94,13.97,98887.5,12.3098,12.3452,12.3098,12.3363,98887.5
2006-06-05 09:30:00,13.95,13.96,13.87,13.87,76275.0,12.3187,12.3275,12.248,12.248,76275.0
2006-06-05 10:00:00,13.87,13.89,13.83,13.89,52312.5,12.248,12.2657,12.2127,12.2657,52312.5
2006-06-05 10:30:00,13.88,13.88,13.83,13.84,17550.0,12.2568,12.2568,12.2127,12.2215,17550.0
2006-06-05 11:00:00,13.84,13.85,13.78,13.78,18225.0,12.2215,12.2304,12.1685,12.1685,18225.0
2006-06-05 11:30:00,13.78,13.78,13.75,13.77,20925.0,12.1685,12.1685,12.142,12.1597,20925.0
2006-06-05 12:00:00,13.76,13.76,13.69,13.72,28012.5,12.1509,12.1509,12.0891,12.1156,28012.5
2006-06-05 12:30:00,13.71,13.71,13.7,13.71,10462.5,12.1067,12.1067,12.0979,12.1067,10462.5
2006-06-05 13:00:00,13.71,13.72,13.69,13.69,16875.0,12.1067,12.1156,12.0891,12.0891,16875.0
2006-06-05 13:30:00,13.69,13.7,13.65,13.65,30712.5,12.0891,12.0979,12.0537,12.0537,30712.5
2006-06-05 14:00:00,13.65,13.65,13.52,13.57,67500.0,12.0537,12.0537,11.9389,11.9831,67500.0
2006-06-05 14:30:00,13.55,13.56,13.51,13.56,40162.5,11.9654,11.9743,11.9301,11.9743,40162.5
2006-06-05 15:00:00,13.54,13.58,13.51,13.56,110700.0,11.9566,11.9919,11.9301,11.9743,110700.0
2006-06-05 15:30:00,13.55,13.57,13.49,13.49,175837.5,11.9654,11.9831,11.9125,11.9125,175837.5
2006-06-06 09:30:00,13.51,13.56,13.43,13.48,114075.0,11.9301,11.9743,11.8595,11.9036,114075.0
2006-06-06 10:00:00,13.48,13.51,13.45,13.48,47925.0,11.9036,11.9301,11.8771,11.9036,47925.0
2006-06-06 10:30:00,13.48,13.48,13.39,13.39,45225.0,11.9036,11.9036,11.8241,11.8241,45225.0
2006-06-06 11:00:00,13.39,13.4,13.3,13.32,84037.5,11.8241,11.833,11.7447,11.7623,84037.5
2006-06-06 11:30:00,13.31,13.32,13.24,13.26,37800.0,11.7535,11.7623,11.6917,11.7093,37800.0
2006-06-06 12:00:00,13.26,13.34,13.26,13.29,48937.5,11.7093,11.78,11.7093,11.7358,48937.5
2006-06-06 12:30:00,13.29,13.33,13.25,13.33,156937.5,11.7358,11.7712,11.7005,11.7712,156937.5
2006-06-06 13:00:00,13.32,13.33,13.26,13.29,60075.0,11.7623,11.7712,11.7093,11.7358,60075.0
2006-06-06 13:30:00,13.3,13.32,13.24,13.28,42187.5,11.7447,11.7623,11.6917,11.727,42187.5
2006-06-06 14:00:00,13.29,13.29,13.24,13.26,36112.5,11.7358,11.7358,11.6917,11.7093,36112.5
2006-06-06 14:30:00,13.24,13.27,13.14,13.17,70537.5,11.6917,11.7182,11.6034,11.6299,70537.5
2006-06-06 15:00:00,13.15,13.2,13.13,13.18,61087.5,11.6122,11.6564,11.5946,11.6387,61087.5
2006-06-06 15:30:00,13.18,13.34,13.14,13.33,322987.5,11.6387,11.78,11.6034,11.7712,322987.5
2006-06-07 09:30:00,13.33,13.4,13.27,13.28,54000.0,11.7712,11.833,11.7182,11.727,54000.0
2006-06-07 10:00:00,13.29,13.34,13.27,13.34,93150.0,11.7358,11.78,11.7182,11.78,93150.0
2006-06-07 10:30:00,13.33,13.35,13.3,13.32,44887.5,11.7712,11.7888,11.7447,11.7623,44887.5
2006-06-07 11:00:00,13.33,13.35,13.29,13.29,39825.0,11.7712,11.7888,11.7358,11.7358,39825.0
2006-06-07 11:30:00,13.3,13.37,13.27,13.36,35775.0,11.7447,11.8065,11.7182,11.7977,35775.0
2006-06-07 12:00:00,13.37,13.38,13.3,13.3,54675.0,11.8065,11.8153,11.7447,11.7447,54675.0
2006-06-07 12:30:00,13.31,13.31,13.21,13.23,91125.0,11.7535,11.7535,11.6652,11.6829,91125.0
2006-06-07 13:00:00,13.23,13.26,13.19,13.26,102600.0,11.6829,11.7093,11.6475,11.7093,102600.0
2006-06-07 13:30:00,13.26,13.26,13.17,13.18,85387.5,11.7093,11.7093,11.6299,11.6387,85387.5
2006-06-07 14:00:00,13.17,13.17,13.08,13.14,58725.0,11.6299,11.6299,11.5504,11.6034,58725.0
2006-06-07 14:30:00,13.14,13.16,13.11,13.13,54337.5,11.6034,11.621,11.5769,11.5946,54337.5
2006-06-07 15:00:00,13.13,13.15,13.07,13.08,81000.0,11.5946,11.6122,11.5416,11.5504,81000.0
2006-06-07 15:30:00,13.08,13.12,13.07,13.09,96525.0,11.5504,11.5857,11.5416,11.5592,96525.0
2006-06-08 09:30:00,12.87,12.9,12.83,12.87,116775.0,11.365,11.3914,11.3296,11.365,116775.0
2006-06-08 10:00:00,12.88,12.88,12.74,12.74,99562.5,11.3738,11.3738,11.2502,11.2502,99562.5
2006-06-08 10:30:00,12.77,12.78,12.72,12.74,143100.0,11.2767,11.2855,11.2325,11.2502,143100.0
2006-06-08 11:00:00,12.74,12.76,12.56,12.59,155925.0,11.2502,11.2678,11.0912,11.1177,155925.0
2006-06-08 11:30:00,12.59,12.59,12.4,12.41,278100.0,11.1177,11.1177,10.9499,10.9587,278100.0
2006-06-08 12:00:00,12.4,12.52,12.4,12.44,246375.0,10.9499,11.0559,10.9499,10.9852,246375.0
2006-06-08 12:30:00,12.43,12.55,12.43,12.52,155250.0,10.9764,11.0824,10.9764,11.0559,155250.0
2006-06-08 13:00:00,12.52,12.52,12.34,12.35,145462.5,11.0559,11.0559,10.8969,10.9058,145462.5
2006-06-08 13:30:00,12.36,12.5,12.36,12.5,219375.0,10.9146,11.0382,10.9146,11.0382,219375.0
2006-06-08 14:00:00,12.5,12.57,12.46,12.57,213975.0,11.0382,11.1,11.0029,11.1,213975.0
2006-06-08 14:30:00,12.57,12.64,12.47,12.48,248062.5,11.1,11.1619,11.0117,11.0206,248062.5
2006-06-08 15:00:00,12.49,12.62,12.49,12.59,197437.5,11.0294,11.1442,11.0294,11.1177,197437.5
2006-06-08 15:30:00,12.59,12.68,12.58,12.63,168075.0,11.1177,11.1972,11.1089,11.153,168075.0
2006-06-09 09:30:00,12.62,12.69,12.56,12.69,138712.5,11.1442,11.206,11.0912,11.206,138712.5
2006-06-09 10:00:00,12.69,12.77,12.68,12.76,85725.0,11.206,11.2767,11.1972,11.2678,85725.0
2006-06-09 10:30:00,12.76,12.79,12.74,12.74,115762.5,11.2678,11.2943,11.2502,11.2502,115762.5
2006-06-09 11:00:00,12.74,12.82,12.74,12.82,140062.5,11.2502,11.3208,11.2502,11.3208,140062.5
2006-06-09 11:30:00,12.82,12.84,12.7,12.71,114412.5,11.3208,11.3385,11.2148,11.2237,114412.5
2006-06-09 12:00:00,12.71,12.74,12.71,12.74,77625.0,11.2237,11.2502,11.2237,11.2502,77625.0
2006-06-09 12:30:00,12.74,12.75,12.71,12.73,164362.5,11.2502,11.259,11.2237,11.2413,164362.5
2006-06-09 13:00:00,12.73,12.74,12.68,12.71,123862.5,11.2413,11.2502,11.1972,11.2237,123862.5
2006-06-09 13:30:00,12.71,12.78,12.71,12.76,64462.5,11.2237,11.2855,11.2237,11.2678,64462.5
2006-06-09 14:00:00,12.76,12.77,12.73,12.77,131287.5,11.2678,11.2767,11.2413,11.2767,131287.5
2006-06-09 14:30:00,12.76,12.82,12.76,12.79,89100.0,11.2678,11.3208,11.2678,11.2943,89100.0
2006-06-09 15:00:00,12.78,12.79,12.74,12.76,65137.5,11.2855,11.2943,11.2502,11.2678,65137.5
2006-06-09 15:30:00,12.76,12.78,12.71,12.74,158287.5,11.2678,11.2855,11.2237,11.2502,158287.5
2006-06-12 09:30:00,12.79,12.79,12.65,12.73,51975.0,11.2943,11.2943,11.1707,11.2413,51975.0
2006-06-12 10:00:00,12.72,12.73,12.58,12.59,69862.5,11.2325,11.2413,11.1089,11.1177,69862.5
2006-06-12 10:30:00,12.59,12.62,12.59,12.61,67500.0,11.1177,11.1442,11.1177,11.1354,67500.0
2006-06-12 11:00:00,12.6,12.64,12.58,12.59,65812.5,11.1265,11.1619,11.1089,11.1177,65812.5
2006-06-12 11:30:00,12.59,12.64,12.59,12.63,46237.5,11.1177,11.1619,11.1177,11.153,46237.5
2006-06-12 12:00:00,12.62,12.64,12.59,12.62,84712.5,11.1442,11.1619,11.1177,11.1442,84712.5
2006-06-12 12:30:00,12.62,12.63,12.58,12.62,35437.5,11.1442,11.153,11.1089,11.1442,35437.5
2006-06-12 13:00:00,12.62,12.62,12.58,12.59,61762.5,11.1442,11.1442,11.1089,11.1177,61762.5
2006-06-12 13:30:00,12.59,12.6,12.56,12.57,78975.0,11.1177,11.1265,11.0912,11.1,78975.0
2006-06-12 14:00:00,12.57,12.59,12.54,12.56,159637.5,11.1,11.1177,11.0735,11.0912,159637.5
2006-06-12 14:30:00,12.55,12.56,12.5,12.52,122850.0,11.0824,11.0912,11.0382,11.0559,122850.0
2006-06-12 15:00:00,12.5,12.52,12.41,12.44,270675.0,11.0382,11.0559,10.9587,10.9852,270675.0
2006-06-12 15:30:00,12.42,12.44,12.34,12.35,354375.0,10.9676,10.9852,10.8969,10.9058,354375.0
2006-06-13 09:30:00,12.74,12.98,12.74,12.96,357750.0,11.2502,11.4621,11.2502,11.4444,357750.0
2006-06-13 10:00:00,12.97,13.07,12.89,12.95,302400.0,11.4533,11.5416,11.3826,11.4356,302400.0
2006-06-13 10:30:00,12.95,12.95,12.89,12.93,337500.0,11.4356,11.4356,11.3826,11.4179,337500.0
2006-06-13 11:00:00,12.91,13.11,12.9,13.11,162675.0,11.4003,11.5769,11.3914,11.5769,162675.0
2006-06-13 11:30:00,13.11,13.19,13.04,13.1,179550.0,11.5769,11.6475,11.5151,11.5681,179550.0
2006-06-13 12:00:00,13.12,13.16,13.05,13.07,112725.0,11.5857,11.621,11.5239,11.5416,112725.0
2006-06-13 12:30:00,13.07,13.17,13.07,13.13,120487.5,11.5416,11.6299,11.5416,11.5946,120487.5
2006-06-13 13:00:00,13.14,13.14,12.99,13.04,217350.0,11.6034,11.6034,11.4709,11.5151,217350.0
2006-06-13 13:30:00,13.04,13.16,13.02,13.13,222750.0,11.5151,11.621,11.4974,11.5946,222750.0
2006-06-13 14:00:00,13.13,13.18,13.11,13.17,174150.0,11.5946,11.6387,11.5769,11.6299,174150.0
2006-06-13 14:30:00,13.19,13.19,13.02,13.12,234900.0,11.6475,11.6475,11.4974,11.5857,234900.0
2006-06-13 15:00:00,13.1,13.16,13.03,13.15,149850.0,11.5681,11.621,11.5062,11.6122,149850.0
2006-06-13 15:30:00,13.16,13.21,13.03,13.05,277087.5,11.621,11.6652,11.5062,11.5239,277087.5
2006-06-14 09:30:00,13.03,13.14,13.02,13.1,157950.0,11.5219,11.6192,11.5131,11.5838,157950.0
2006-06-14 10:00:00,13.08,13.15,13.08,13.11,161662.5,11.5661,11.628,11.5661,11.5926,161662.5
2006-06-14 10:30:00,13.11,13.15,13.06,13.06,199125.0,11.5926,11.628,11.5484,11.5484,199125.0
2006-06-14 11:00:00,13.06,13.09,13.01,13.05,150862.5,11.5484,11.575,11.5042,11.5396,150862.5
2006-06-14 11:30:00,13.06,13.09,13.01,13.03,117787.5,11.5484,11.575,11.5042,11.5219,117787.5
2006-06-14 12:00:00,13.03,13.12,13.03,13.08,143437.5,11.5219,11.6015,11.5219,11.5661,143437.5
2006-06-14 12:30:00,13.08,13.15,13.08,13.14,70200.0,11.5661,11.628,11.5661,11.6192,70200.0
2006-06-14 13:00:00,13.14,13.14,13.08,13.1,88087.5,11.6192,11.6192,11.5661,11.5838,88087.5
2006-06-14 13:30:00,13.1,13.1,13.03,13.06,121837.5,11.5838,11.5838,11.5219,11.5484,121837.5
2006-06-14 14:00:00,13.06,13.13,13.02,13.04,129600.0,11.5484,11.6103,11.5131,11.5307,129600.0
2006-06-14 14:30:00,13.04,13.04,12.98,13.02,129600.0,11.5307,11.5307,11.4777,11.5131,129600.0
2006-06-14 15:00:00,13.03,13.05,13.0,13.02,134325.0,11.5219,11.5396,11.4954,11.5131,134325.0
2006-06-14 15:30:00,13.03,13.11,13.02,13.07,302400.0,11.5219,11.5926,11.5131,11.5573,302400.0
2006-06-15 09:30:00,13.04,13.15,12.96,13.11,302400.0,11.5307,11.628,11.46,11.5926,302400.0
2006-06-15 10:00:00,13.09,13.25,13.05,13.21,387450.0,11.575,11.7164,11.5396,11.6811,387450.0
2006-06-15 10:30:00,13.22,13.31,13.21,13.28,306112.5,11.6899,11.7695,11.6811,11.743,306112.5
2006-06-15 11:00:00,13.29,13.31,13.2,13.2,191362.5,11.7518,11.7695,11.6722,11.6722,191362.5
2006-06-15 11:30:00,13.21,13.26,13.18,13.26,89437.5,11.6811,11.7253,11.6545,11.7253,89437.5
2006-06-15 12:00:00,13.25,13.27,13.24,13.25,58387.5,11.7164,11.7341,11.7076,11.7164,58387.5
2006-06-15 12:30:00,13.25,13.26,13.2,13.2,45562.5,11.7164,11.7253,11.6722,11.6722,45562.5
2006-06-15 13:00:00,13.21,13.22,13.19,13.21,61762.5,11.6811,11.6899,11.6634,11.6811,61762.5
2006-06-15 13:30:00,13.21,13.29,13.19,13.26,76612.5,11.6811,11.7518,11.6634,11.7253,76612.5
2006-06-15 14:00:00,13.26,13.3,13.26,13.27,97537.5,11.7253,11.7607,11.7253,11.7341,97537.5
2006-06-15 14:30:00,13.27,13.41,13.27,13.4,80662.5,11.7341,11.8579,11.7341,11.8491,80662.5
2006-06-15 15:00:00,13.4,13.41,13.36,13.4,80662.5,11.8491,11.8579,11.8137,11.8491,80662.5
2006-06-15 15:30:00,13.4,13.45,13.39,13.44,134325.0,11.8491,11.8933,11.8402,11.8844,134325.0
2006-06-16 09:30:00,13.45,13.47,13.35,13.38,201150.0,11.8933,11.911,11.8049,11.8314,201150.0
2006-06-16 10:00:00,13.38,13.41,13.32,13.35,106312.5,11.8314,11.8579,11.7783,11.8049,106312.5
2006-06-16 10:30:00,13.35,13.36,13.26,13.32,109012.5,11.8049,11.8137,11.7253,11.7783,109012.5
2006-06-16 11:00:00,13.31,13.34,13.28,13.29,45900.0,11.7695,11.796,11.743,11.7518,45900.0
2006-06-16 11:30:00,13.28,13.31,13.28,13.31,40500.0,11.743,11.7695,11.743,11.7695,40500.0
2006-06-16 12:00:00,13.31,13.33,13.29,13.3,65137.5,11.7695,11.7872,11.7518,11.7607,65137.5
2006-06-16 12:30:00,13.31,13.32,13.25,13.32,84712.5,11.7695,11.7783,11.7164,11.7783,84712.5
2006-06-16 13:00:00,13.32,13.33,13.31,13.33,34425.0,11.7783,11.7872,11.7695,11.7872,34425.0
2006-06-16 13:30:00,13.33,13.33,13.32,13.33,26325.0,11.7872,11.7872,11.7783,11.7872,26325.0
2006-06-16 14:00:00,13.33,13.35,13.29,13.29,44887.5,11.7872,11.8049,11.7518,11.7518,44887.5
2006-06-16 14:30:00,13.31,13.32,13.27,13.32,36450.0,11.7695,11.7783,11.7341,11.7783,36450.0
2006-06-16 15:00:00,13.33,13.35,13.32,13.32,55687.5,11.7872,11.8049,11.7783,11.7783,55687.5
2006-06-16 15:30:00,13.32,13.34,13.28,13.31,108675.0,11.7783,11.796,11.743,11.7695,108675.0
2006-06-19 09:30:00,13.32,13.34,13.21,13.26,113400.0,11.7783,11.796,11.6811,11.7253,113400.0
2006-06-19 10:00:00,13.25,13.26,13.14,13.16,44887.5,11.7164,11.7253,11.6192,11.6369,44887.5
2006-06-19 10:30:00,13.16,13.24,13.13,13.24,65137.5,11.6369,11.7076,11.6103,11.7076,65137.5
2006-06-19 11:00:00,13.25,13.32,13.24,13.27,57712.5,11.7164,11.7783,11.7076,11.7341,57712.5
2006-06-19 11:30:00,13.25,13.32,13.24,13.29,62775.0,11.7164,11.7783,11.7076,11.7518,62775.0
2006-06-19 12:00:00,13.29,13.32,13.29,13.31,47925.0,11.7518,11.7783,11.7518,11.7695,47925.0
2006-06-19 12:30:00,13.31,13.35,13.31,13.32,52987.5,11.7695,11.8049,11.7695,11.7783,52987.5
2006-06-19 13:00:00,13.32,13.32,13.22,13.24,68175.0,11.7783,11.7783,11.6899,11.7076,68175.0
2006-06-19 13:30:00,13.23,13.23,13.17,13.19,42862.5,11.6988,11.6988,11.6457,11.6634,42862.5
2006-06-19 14:00:00,13.18,13.24,13.17,13.21,43875.0,11.6545,11.7076,11.6457,11.6811,43875.0
2006-06-19 14:30:00,13.21,13.22,13.12,13.12,67500.0,11.6811,11.6899,11.6015,11.6015,67500.0
2006-06-19 15:00:00,13.13,13.2,13.12,13.19,63450.0,11.6103,11.6722,11.6015,11.6634,63450.0
2006-06-19 15:30:00,13.19,13.2,13.12,13.15,91462.5,11.6634,11.6722,11.6015,11.628,91462.5
2006-06-20 09:30:00,13.16,13.23,13.05,13.05,122850.0,11.6369,11.6988,11.5396,11.5396,122850.0
2006-06-20 10:00:00,13.06,13.12,13.02,13.08,128587.5,11.5484,11.6015,11.5131,11.5661,128587.5
2006-06-20 10:30:00,13.09,13.2,13.09,13.18,83700.0,11.575,11.6722,11.575,11.6545,83700.0
2006-06-20 11:00:00,13.17,13.24,13.17,13.24,84712.5,11.6457,11.7076,11.6457,11.7076,84712.5
2006-06-20 11:30:00,13.24,13.25,13.2,13.2,53662.5,11.7076,11.7164,11.6722,11.6722,53662.5
2006-06-20 12:00:00,13.21,13.22,13.2,13.2,45225.0,11.6811,11.6899,11.6722,11.6722,45225.0
2006-06-20 12:30:00,13.2,13.21,13.19,13.21,66150.0,11.6722,11.6811,11.6634,11.6811,66150.0
2006-06-20 13:00:00,13.21,13.23,13.2,13.2,67162.5,11.6811,11.6988,11.6722,11.6722,67162.5
2006-06-20 13:30:00,13.2,13.21,13.16,13.19,71550.0,11.6722,11.6811,11.6369,11.6634,71550.0
2006-06-20 14:00:00,13.18,13.2,13.16,13.19,61425.0,11.6545,11.6722,11.6369,11.6634,61425.0
2006-06-20 14:30:00,13.19,13.24,13.19,13.22,56025.0,11.6634,11.7076,11.6634,11.6899,56025.0
2006-06-20 15:00:00,13.22,13.26,13.21,13.25,66825.0,11.6899,11.7253,11.6811,11.7164,66825.0
2006-06-20 15:30:00,13.26,13.26,13.17,13.19,109350.0,11.7253,11.7253,11.6457,11.6634,109350.0
2006-06-21 09:30:00,13.2,13.26,13.19,13.21,59737.5,11.6722,11.7253,11.6634,11.6811,59737.5
2006-06-21 10:00:00,13.19,13.25,13.15,13.16,113062.5,11.6634,11.7164,11.628,11.6369,113062.5
2006-06-21 10:30:00,13.16,13.22,13.16,13.22,59400.0,11.6369,11.6899,11.6369,11.6899,59400.0
2006-06-21 11:00:00,13.22,13.33,13.22,13.32,46912.5,11.6899,11.7872,11.6899,11.7783,46912.5
2006-06-21 11:30:00,13.32,13.35,13.32,13.33,32400.0,11.7783,11.8049,11.7783,11.7872,32400.0
2006-06-21 12:00:00,13.34,13.37,13.34,13.35,51300.0,11.796,11.8225,11.796,11.8049,51300.0
2006-06-21 12:30:00,13.36,13.37,13.35,13.36,28350.0,11.8137,11.8225,11.8049,11.8137,28350.0
2006-06-21 13:00:00,13.36,13.37,13.35,13.37,38137.5,11.8137,11.8225,11.8049,11.8225,38137.5
2006-06-21 13:30:00,13.37,13.39,13.36,13.38,22950.0,11.8225,11.8402,11.8137,11.8314,22950.0
2006-06-21 14:00:00,13.38,13.4,13.38,13.38,14175.0,11.8314,11.8491,11.8314,11.8314,14175.0
2006-06-21 14:30:00,13.38,13.39,13.35,13.36,26325.0,11.8314,11.8402,11.8049,11.8137,26325.0
2006-06-21 15:00:00,13.36,13.36,13.33,13.35,56025.0,11.8137,11.8137,11.7872,11.8049,56025.0
2006-06-21 15:30:00,13.35,13.44,13.34,13.43,357750.0,11.8049,11.8844,11.796,11.8756,357750.0
2006-06-22 09:30:00,13.59,13.83,13.57,13.69,808987.5,12.0171,12.2293,11.9994,12.1055,808987.5
2006-06-22 10:00:00,13.69,13.7,13.5,13.52,258187.5,12.1055,12.1144,11.9375,11.9552,258187.5
2006-06-22 10:30:00,13.53,13.55,13.51,13.51,85725.0,11.964,11.9817,11.9463,11.9463,85725.0
2006-06-22 11:00:00,13.51,13.54,13.49,13.54,139387.5,11.9463,11.9729,11.9287,11.9729,139387.5
2006-06-22 11:30:00,13.55,13.59,13.53,13.54,52650.0,11.9817,12.0171,11.964,11.9729,52650.0
2006-06-22 12:00:00,13.54,13.55,13.46,13.46,111375.0,11.9729,11.9817,11.9021,11.9021,111375.0
2006-06-22 12:30:00,13.46,13.48,13.44,13.48,98550.0,11.9021,11.9198,11.8844,11.9198,98550.0
2006-06-22 13:00:00,13.48,13.51,13.48,13.48,25650.0,11.9198,11.9463,11.9198,11.9198,25650.0
2006-06-22 13:30:00,13.48,13.48,13.43,13.45,53662.5,11.9198,11.9198,11.8756,11.8933,53662.5
2006-06-22 14:00:00,13.45,13.46,13.41,13.42,136687.5,11.8933,11.9021,11.8579,11.8668,136687.5
2006-06-22 14:30:00,13.42,13.44,13.39,13.44,106312.5,11.8668,11.8844,11.8402,11.8844,106312.5
2006-06-22 15:00:00,13.43,13.43,13.39,13.41,112725.0,11.8756,11.8756,11.8402,11.8579,112725.0
2006-06-22 15:30:00,13.41,13.42,13.39,13.41,127912.5,11.8579,11.8668,11.8402,11.8579,127912.5
2006-06-23 09:30:00,13.41,13.41,13.3,13.37,99900.0,11.8579,11.8579,11.7607,11.8225,99900.0
2006-06-23 10:00:00,13.36,13.47,13.33,13.46,47587.5,11.8137,11.911,11.7872,11.9021,47587.5
2006-06-23 10:30:00,13.46,13.52,13.46,13.51,37462.5,11.9021,11.9552,11.9021,11.9463,37462.5
2006-06-23 11:00:00,13.52,13.53,13.49,13.53,34762.5,11.9552,11.964,11.9287,11.964,34762.5
2006-06-23 11:30:00,13.53,13.53,13.5,13.52,11475.0,11.964,11.964,11.9375,11.9552,11475.0
2006-06-23 12:00:00,13.51,13.65,13.5,13.64,50287.5,11.9463,12.0701,11.9375,12.0613,50287.5
2006-06-23 12:30:00,13.64,13.66,13.61,13.64,32400.0,12.0613,12.079,12.0348,12.0613,32400.0
2006-06-23 13:00:00,13.63,13.64,13.6,13.61,16200.0,12.0525,12.0613,12.0259,12.0348,16200.0
2006-06-23 13:30:00,13.61,13.64,13.61,13.62,36450.0,12.0348,12.0613,12.0348,12.0436,36450.0
2006-06-23 14:00:00,13.63,13.63,13.56,13.58,34087.5,12.0525,12.0525,11.9906,12.0082,34087.5
2006-06-23 14:30:00,13.58,13.61,13.53,13.53,57037.5,12.0082,12.0348,11.964,11.964,57037.5
2006-06-23 15:00:00,13.54,13.54,13.48,13.53,46575.0,11.9729,11.9729,11.9198,11.964,46575.0
2006-06-23 15:30:00,13.53,13.55,13.51,13.53,54000.0,11.964,11.9817,11.9463,11.964,54000.0
2006-06-26 09:30:00,13.56,13.56,13.48,13.54,67837.5,11.9906,11.9906,11.9198,11.9729,67837.5
2006-06-26 10:00:00,13.53,13.61,13.53,13.57,33075.0,11.964,12.0348,11.964,11.9994,33075.0
2006-06-26 10:30:00,13.6,13.6,13.53,13.54,12825.0,12.0259,12.0259,11.964,11.9729,12825.0
2006-06-26 11:00:00,13.54,13.55,13.51,13.53,23287.5,11.9729,11.9817,11.9463,11.964,23287.5
2006-06-26 11:30:00,13.51,13.52,13.46,13.48,23287.5,11.9463,11.9552,11.9021,11.9198,23287.5
2006-06-26 12:00:00,13.46,13.48,13.46,13.48,10800.0,11.9021,11.9198,11.9021,11.9198,10800.0
2006-06-26 12:30:00,13.47,13.49,13.47,13.49,26662.5,11.911,11.9287,11.911,11.9287,26662.5
2006-06-26 13:00:00,13.5,13.54,13.49,13.49,35437.5,11.9375,11.9729,11.9287,11.9287,35437.5
2006-06-26 13:30:00,13.49,13.51,13.48,13.5,10800.0,11.9287,11.9463,11.9198,11.9375,10800.0
2006-06-26 14:00:00,13.5,13.51,13.5,13.51,13837.5,11.9375,11.9463,11.9375,11.9463,13837.5
2006-06-26 14:30:00,13.51,13.53,13.49,13.52,53662.5,11.9463,11.964,11.9287,11.9552,53662.5
2006-06-26 15:00:00,13.52,13.52,13.48,13.51,63787.5,11.9552,11.9552,11.9198,11.9463,63787.5
2006-06-26 15:30:00,13.51,13.53,13.5,13.53,55687.5,11.9463,11.964,11.9375,11.964,55687.5
2006-06-27 09:30:00,13.56,13.58,13.52,13.56,17887.5,11.9906,12.0082,11.9552,11.9906,17887.5
2006-06-27 10:00:00,13.56,13.59,13.47,13.52,30037.5,11.9906,12.0171,11.911,11.9552,30037.5
2006-06-27 10:30:00,13.51,13.52,13.47,13.49,17550.0,11.9463,11.9552,11.911,11.9287,17550.0
2006-06-27 11:00:00,13.48,13.48,13.41,13.43,25987.5,11.9198,11.9198,11.8579,11.8756,25987.5
2006-06-27 11:30:00,13.43,13.46,13.41,13.43,48600.0,11.8756,11.9021,11.8579,11.8756,48600.0
2006-06-27 12:00:00,13.43,13.46,13.41,13.41,19912.5,11.8756,11.9021,11.8579,11.8579,19912.5
2006-06-27 12:30:00,13.41,13.41,13.34,13.38,181912.5,11.8579,11.8579,11.796,11.8314,181912.5
2006-06-27 13:00:00,13.38,13.38,13.36,13.38,15862.5,11.8314,11.8314,11.8137,11.8314,15862.5
2006-06-27 13:30:00,13.39,13.43,13.38,13.41,116437.5,11.8402,11.8756,11.8314,11.8579,116437.5
2006-06-27 14:00:00,13.4,13.42,13.35,13.35,22275.0,11.8491,11.8668,11.8049,11.8049,22275.0
2006-06-27 14:30:00,13.35,13.36,13.29,13.31,67162.5,11.8049,11.8137,11.7518,11.7695,67162.5
2006-06-27 15:00:00,13.32,13.35,13.32,13.32,38475.0,11.7783,11.8049,11.7783,11.7783,38475.0
2006-06-27 15:30:00,13.32,13.33,13.28,13.33,93825.0,11.7783,11.7872,11.743,11.7872,93825.0
2006-06-28 09:30:00,13.38,13.38,13.33,13.35,32737.5,11.8314,11.8314,11.7872,11.8049,32737.5
2006-06-28 10:00:00,13.35,13.37,13.31,13.32,21937.5,11.8049,11.8225,11.7695,11.7783,21937.5
2006-06-28 10:30:00,13.32,13.32,13.3,13.31,42525.0,11.7783,11.7783,11.7607,11.7695,42525.0
2006-06-28 11:00:00,13.31,13.31,13.29,13.3,46912.5,11.7695,11.7695,11.7518,11.7607,46912.5
2006-06-28 11:30:00,13.3,13.32,13.29,13.32,23287.5,11.7607,11.7783,11.7518,11.7783,23287.5
2006-06-28 12:00:00,13.31,13.35,13.31,13.33,33750.0,11.7695,11.8049,11.7695,11.7872,33750.0
2006-06-28 12:30:00,13.34,13.34,13.29,13.3,15525.0,11.796,11.796,11.7518,11.7607,15525.0
2006-06-28 13:00:00,13.3,13.31,13.29,13.29,23287.5,11.7607,11.7695,11.7518,11.7518,23287.5
2006-06-28 13:30:00,13.29,13.29,13.24,13.25,24300.0,11.7518,11.7518,11.7076,11.7164,24300.0
2006-06-28 14:00:00,13.26,13.31,13.26,13.31,18225.0,11.7253,11.7695,11.7253,11.7695,18225.0
2006-06-28 14:30:00,13.31,13.38,13.31,13.34,83025.0,11.7695,11.8314,11.7695,11.796,83025.0
2006-06-28 15:00:00,13.34,13.37,13.33,13.35,131962.5,11.796,11.8225,11.7872,11.8049,131962.5
2006-06-28 15:30:00,13.35,13.38,13.33,13.38,43200.0,11.8049,11.8314,11.7872,11.8314,43200.0
2006-06-29 09:30:00,13.54,13.59,13.51,13.56,67500.0,11.9729,12.0171,11.9463,11.9906,67500.0
2006-06-29 10:00:00,13.59,13.65,13.56,13.65,52312.5,12.0171,12.0701,11.9906,12.0701,52312.5
2006-06-29 10:30:00,13.65,13.77,13.65,13.77,73237.5,12.0701,12.1763,12.0701,12.1763,73237.5
2006-06-29 11:00:00,13.75,13.81,13.75,13.75,84375.0,12.1586,12.2116,12.1586,12.1586,84375.0
2006-06-29 11:30:00,13.75,13.79,13.73,13.74,86737.5,12.1586,12.1939,12.1409,12.1497,86737.5
2006-06-29 12:00:00,13.74,13.79,13.74,13.75,67162.5,12.1497,12.1939,12.1497,12.1586,67162.5
2006-06-29 12:30:00,13.76,13.82,13.75,13.76,25650.0,12.1674,12.2205,12.1586,12.1674,25650.0
2006-06-29 13:00:00,13.75,13.76,13.74,13.76,36112.5,12.1586,12.1674,12.1497,12.1674,36112.5
2006-06-29 13:30:00,13.75,13.82,13.75,13.76,66150.0,12.1586,12.2205,12.1586,12.1674,66150.0
2006-06-29 14:00:00,13.76,13.97,13.76,13.87,101250.0,12.1674,12.3531,12.1674,12.2647,101250.0
2006-06-29 14:30:00,13.88,13.97,13.84,13.96,219375.0,12.2735,12.3531,12.2382,12.3443,219375.0
2006-06-29 15:00:00,13.96,14.09,13.93,14.07,139050.0,12.3443,12.4592,12.3177,12.4415,139050.0
2006-06-29 15:30:00,14.07,14.15,14.03,14.13,231187.5,12.4415,12.5123,12.4062,12.4946,231187.5
2006-06-30 09:30:00,14.14,14.19,14.13,14.19,61425.0,12.5034,12.5476,12.4946,12.5476,61425.0
2006-06-30 10:00:00,14.19,14.19,14.05,14.08,71887.5,12.5476,12.5476,12.4238,12.4504,71887.5
2006-06-30 10:30:00,14.08,14.12,14.07,14.12,43875.0,12.4504,12.4857,12.4415,12.4857,43875.0
2006-06-30 11:00:00,14.12,14.15,14.08,14.09,37125.0,12.4857,12.5123,12.4504,12.4592,37125.0
2006-06-30 11:30:00,14.07,14.07,14.01,14.03,53325.0,12.4415,12.4415,12.3885,12.4062,53325.0
2006-06-30 12:00:00,14.03,14.06,14.03,14.05,33412.5,12.4062,12.4327,12.4062,12.4238,33412.5
2006-06-30 12:30:00,14.04,14.07,14.03,14.05,34425.0,12.415,12.4415,12.4062,12.4238,34425.0
2006-06-30 13:00:00,14.06,14.07,14.03,14.03,27675.0,12.4327,12.4415,12.4062,12.4062,27675.0
2006-06-30 13:30:00,14.03,14.04,14.01,14.04,71887.5,12.4062,12.415,12.3885,12.415,71887.5
2006-06-30 14:00:00,14.04,14.05,14.0,14.0,65812.5,12.415,12.4238,12.3796,12.3796,65812.5
2006-06-30 14:30:00,14.0,14.05,14.0,14.04,65475.0,12.3796,12.4238,12.3796,12.415,65475.0
2006-06-30 15:00:00,14.04,14.05,14.01,14.01,63112.5,12.415,12.4238,12.3885,12.3885,63112.5
2006-06-30 15:30:00,14.01,14.05,13.97,14.05,77962.5,12.3885,12.4238,12.3531,12.4238,77962.5
2006-07-03 09:30:00,14.07,14.09,14.0,14.0,30037.5,12.4415,12.4592,12.3796,12.3796,30037.5
2006-07-03 10:00:00,14.0,14.01,13.96,14.01,29025.0,12.3796,12.3885,12.3443,12.3885,29025.0
2006-07-03 10:30:00,14.01,14.01,13.99,13.99,31725.0,12.3885,12.3885,12.3708,12.3708,31725.0
2006-07-03 11:00:00,14.0,14.05,14.0,14.05,33412.5,12.3796,12.4238,12.3796,12.4238,33412.5
2006-07-03 11:30:00,14.05,14.06,14.03,14.04,28350.0,12.4238,12.4327,12.4062,12.415,28350.0
2006-07-03 12:00:00,14.04,14.04,14.02,14.04,21937.5,12.415,12.415,12.3973,12.415,21937.5
2006-07-03 12:30:00,14.04,14.1,14.03,14.1,23287.5,12.415,12.4681,12.4062,12.4681,23287.5
2006-07-03 13:00:00,14.1,14.1,14.1,14.1,3037.5,12.4681,12.4681,12.4681,12.4681,3037.5
2006-07-03 13:30:00,14.1,14.1,14.1,14.1,0.0,12.4681,12.4681,12.4681,12.4681,0.0
2006-07-03 14:00:00,14.1,14.1,14.1,14.1,0.0,12.4681,12.4681,12.4681,12.4681,0.0
2006-07-03 14:30:00,14.1,14.1,14.1,14.1,0.0,12.4681,12.4681,12.4681,12.4681,0.0
2006-07-03 15:00:00,14.1,14.1,14.1,14.1,0.0,12.4681,12.4681,12.4681,12.4681,0.0
2006-07-03 15:30:00,14.1,14.1,14.1,14.1,0.0,12.4681,12.4681,12.4681,12.4681,0.0
2006-07-05 09:30:00,14.09,14.09,13.75,13.76,162337.5,12.4592,12.4592,12.1586,12.1674,162337.5
2006-07-05 10:00:00,13.76,13.76,13.61,13.69,128587.5,12.1674,12.1674,12.0348,12.1055,128587.5
2006-07-05 10:30:00,13.7,13.74,13.62,13.64,100575.0,12.1144,12.1497,12.0436,12.0613,100575.0
2006-07-05 11:00:00,13.64,13.67,13.62,13.67,71212.5,12.0613,12.0878,12.0436,12.0878,71212.5
2006-07-05 11:30:00,13.66,13.67,13.59,13.59,144112.5,12.079,12.0878,12.0171,12.0171,144112.5
2006-07-05 12:00:00,13.59,13.61,13.57,13.59,84712.5,12.0171,12.0348,11.9994,12.0171,84712.5
2006-07-05 12:30:00,13.59,13.64,13.59,13.64,32737.5,12.0171,12.0613,12.0171,12.0613,32737.5
2006-07-05 13:00:00,13.64,13.7,13.62,13.7,51300.0,12.0613,12.1144,12.0436,12.1144,51300.0
2006-07-05 13:30:00,13.7,13.74,13.68,13.69,70200.0,12.1144,12.1497,12.0967,12.1055,70200.0
2006-07-05 14:00:00,13.7,13.74,13.69,13.73,108337.5,12.1144,12.1497,12.1055,12.1409,108337.5
2006-07-05 14:30:00,13.73,13.77,13.68,13.74,104287.5,12.1409,12.1763,12.0967,12.1497,104287.5
2006-07-05 15:00:00,13.73,13.74,13.64,13.65,89775.0,12.1409,12.1497,12.0613,12.0701,89775.0
2006-07-05 15:30:00,13.65,13.66,13.59,13.64,177525.0,12.0701,12.079,12.0171,12.0613,177525.0
2006-07-06 09:30:00,13.68,13.78,13.68,13.73,46237.5,12.0967,12.1851,12.0967,12.1409,46237.5
2006-07-06 10:00:00,13.74,13.75,13.7,13.71,61087.5,12.1497,12.1586,12.1144,12.1232,61087.5
2006-07-06 10:30:00,13.72,13.73,13.7,13.72,43200.0,12.132,12.1409,12.1144,12.132,43200.0
2006-07-06 11:00:00,13.72,13.73,13.72,13.73,53325.0,12.132,12.1409,12.132,12.1409,53325.0
2006-07-06 11:30:00,13.73,13.73,13.68,13.68,96525.0,12.1409,12.1409,12.0967,12.0967,96525.0
2006-07-06 12:00:00,13.67,13.7,13.62,13.62,133650.0,12.0878,12.1144,12.0436,12.0436,133650.0
2006-07-06 12:30:00,13.63,13.66,13.63,13.64,17550.0,12.0525,12.079,12.0525,12.0613,17550.0
2006-07-06 13:00:00,13.65,13.71,13.64,13.69,103612.5,12.0701,12.1232,12.0613,12.1055,103612.5
2006-07-06 13:30:00,13.69,13.69,13.64,13.66,170775.0,12.1055,12.1055,12.0613,12.079,170775.0
2006-07-06 14:00:00,13.65,13.66,13.59,13.62,79312.5,12.0701,12.079,12.0171,12.0436,79312.5
2006-07-06 14:30:00,13.62,13.63,13.56,13.58,130275.0,12.0436,12.0525,11.9906,12.0082,130275.0
2006-07-06 15:00:00,13.57,13.62,13.55,13.6,92137.5,11.9994,12.0436,11.9817,12.0259,92137.5
2006-07-06 15:30:00,13.59,13.63,13.58,13.61,211275.0,12.0171,12.0525,12.0082,12.0348,211275.0
2006-07-07 09:30:00,13.65,13.67,13.57,13.58,41512.5,12.0701,12.0878,11.9994,12.0082,41512.5
2006-07-07 10:00:00,13.58,13.6,13.48,13.56,289237.5,12.0082,12.0259,11.9198,11.9906,289237.5
2006-07-07 10:30:00,13.55,13.56,13.51,13.54,263250.0,11.9817,11.9906,11.9463,11.9729,263250.0
2006-07-07 11:00:00,13.54,13.54,13.49,13.51,195750.0,11.9729,11.9729,11.9287,11.9463,195750.0
2006-07-07 11:30:00,13.51,13.58,13.49,13.53,116100.0,11.9463,12.0082,11.9287,11.964,116100.0
2006-07-07 12:00:00,13.51,13.56,13.51,13.53,109350.0,11.9463,11.9906,11.9463,11.964,109350.0
2006-07-07 12:30:00,13.53,13.58,13.51,13.51,63112.5,11.964,12.0082,11.9463,11.9463,63112.5
2006-07-07 13:00:00,13.51,13.52,13.46,13.46,42187.5,11.9463,11.9552,11.9021,11.9021,42187.5
2006-07-07 13:30:00,13.47,13.48,13.44,13.48,48937.5,11.911,11.9198,11.8844,11.9198,48937.5
2006-07-07 14:00:00,13.49,13.52,13.46,13.49,53325.0,11.9287,11.9552,11.9021,11.9287,53325.0
2006-07-07 14:30:00,13.48,13.5,13.39,13.41,117112.5,11.9198,11.9375,11.8402,11.8579,117112.5
2006-07-07 15:00:00,13.4,13.4,13.35,13.38,91462.5,11.8491,11.8491,11.8049,11.8314,91462.5
2006-07-07 15:30:00,13.37,13.42,13.35,13.39,177862.5,11.8225,11.8668,11.8049,11.8402,177862.5
2006-07-10 09:30:00,13.47,13.48,13.36,13.37,128925.0,11.911,11.9198,11.8137,11.8225,128925.0
2006-07-10 10:00:00,13.36,13.42,13.31,13.35,203850.0,11.8137,11.8668,11.7695,11.8049,203850.0
2006-07-10 10:30:00,13.35,13.41,13.27,13.35,263250.0,11.8049,11.8579,11.7341,11.8049,263250.0
2006-07-10 11:00:00,13.35,13.37,13.29,13.35,280462.5,11.8049,11.8225,11.7518,11.8049,280462.5
2006-07-10 11:30:00,13.35,13.37,13.29,13.31,214987.5,11.8049,11.8225,11.7518,11.7695,214987.5
2006-07-10 12:00:00,13.32,13.37,13.31,13.37,98212.5,11.7783,11.8225,11.7695,11.8225,98212.5
2006-07-10 12:30:00,13.36,13.36,13.31,13.33,82687.5,11.8137,11.8137,11.7695,11.7872,82687.5
2006-07-10 13:00:00,13.33,13.33,13.25,13.27,52987.5,11.7872,11.7872,11.7164,11.7341,52987.5
2006-07-10 13:30:00,13.27,13.3,13.24,13.25,85725.0,11.7341,11.7607,11.7076,11.7164,85725.0
2006-07-10 14:00:00,13.25,13.29,13.24,13.28,38812.5,11.7164,11.7518,11.7076,11.743,38812.5
2006-07-10 14:30:00,13.27,13.27,13.21,13.22,34762.5,11.7341,11.7341,11.6811,11.6899,34762.5
2006-07-10 15:00:00,13.22,13.29,13.21,13.29,43875.0,11.6899,11.7518,11.6811,11.7518,43875.0
2006-07-10 15:30:00,13.29,13.29,13.24,13.25,130950.0,11.7518,11.7518,11.7076,11.7164,130950.0
2006-07-11 09:30:00,13.2,13.24,13.17,13.19,82350.0,11.6722,11.7076,11.6457,11.6634,82350.0
2006-07-11 10:00:00,13.19,13.19,13.13,13.13,47250.0,11.6634,11.6634,11.6103,11.6103,47250.0
2006-07-11 10:30:00,13.13,13.13,13.07,13.08,50287.5,11.6103,11.6103,11.5573,11.5661,50287.5
2006-07-11 11:00:00,13.08,13.12,13.07,13.1,61425.0,11.5661,11.6015,11.5573,11.5838,61425.0
2006-07-11 11:30:00,13.1,13.11,13.08,13.08,35775.0,11.5838,11.5926,11.5661,11.5661,35775.0
2006-07-11 12:00:00,13.08,13.1,13.03,13.04,195750.0,11.5661,11.5838,11.5219,11.5307,195750.0
2006-07-11 12:30:00,13.04,13.04,12.94,12.96,158625.0,11.5307,11.5307,11.4423,11.46,158625.0
2006-07-11 13:00:00,12.95,12.99,12.93,12.97,138712.5,11.4512,11.4865,11.4335,11.4688,138712.5
2006-07-11 13:30:00,12.98,13.05,12.96,13.05,171787.5,11.4777,11.5396,11.46,11.5396,171787.5
2006-07-11 14:00:00,13.05,13.06,12.99,13.01,362475.0,11.5396,11.5484,11.4865,11.5042,362475.0
2006-07-11 14:30:00,13.01,13.03,13.0,13.03,147487.5,11.5042,11.5219,11.4954,11.5219,147487.5
2006-07-11 15:00:00,13.03,13.07,13.01,13.05,335137.5,11.5219,11.5573,11.5042,11.5396,335137.5
2006-07-11 15:30:00,13.05,13.08,13.0,13.03,510975.0,11.5396,11.5661,11.4954,11.5219,510975.0
2006-07-12 09:30:00,12.99,13.0,12.89,12.93,195412.5,11.4865,11.4954,11.3981,11.4335,195412.5
2006-07-12 10:00:00,12.94,12.94,12.81,12.84,224437.5,11.4423,11.4423,11.3274,11.3539,224437.5
2006-07-12 10:30:00,12.83,12.83,12.68,12.69,245700.0,11.345,11.345,11.2124,11.2213,245700.0
2006-07-12 11:00:00,12.68,12.78,12.65,12.77,198450.0,11.2124,11.3008,11.1859,11.292,198450.0
2006-07-12 11:30:00,12.77,12.81,12.75,12.81,132975.0,11.292,11.3274,11.2743,11.3274,132975.0
2006-07-12 12:00:00,12.81,12.83,12.78,12.79,88425.0,11.3274,11.345,11.3008,11.3097,88425.0
2006-07-12 12:30:00,12.8,12.82,12.79,12.81,90112.5,11.3185,11.3362,11.3097,11.3274,90112.5
2006-07-12 13:00:00,12.81,12.81,12.75,12.75,146812.5,11.3274,11.3274,11.2743,11.2743,146812.5
2006-07-12 13:30:00,12.75,12.79,12.74,12.78,64462.5,11.2743,11.3097,11.2655,11.3008,64462.5
2006-07-12 14:00:00,12.78,12.81,12.78,12.79,77287.5,11.3008,11.3274,11.3008,11.3097,77287.5
2006-07-12 14:30:00,12.8,12.81,12.77,12.8,87412.5,11.3185,11.3274,11.292,11.3185,87412.5
2006-07-12 15:00:00,12.81,12.87,12.77,12.86,155925.0,11.3274,11.3804,11.292,11.3716,155925.0
2006-07-12 15:30:00,12.86,12.87,12.8,12.81,155250.0,11.3716,11.3804,11.3185,11.3274,155250.0
2006-07-13 09:30:00,12.77,12.77,12.6,12.6,61425.0,11.292,11.292,11.1417,11.1417,61425.0
2006-07-13 10:00:00,12.59,12.68,12.58,12.68,231862.5,11.1328,11.2124,11.124,11.2124,231862.5
2006-07-13 10:30:00,12.69,12.77,12.66,12.68,316575.0,11.2213,11.292,11.1947,11.2124,316575.0
2006-07-13 11:00:00,12.65,12.77,12.65,12.76,190012.5,11.1859,11.292,11.1859,11.2832,190012.5
2006-07-13 11:30:00,12.76,12.82,12.73,12.77,42187.5,11.2832,11.3362,11.2566,11.292,42187.5
2006-07-13 12:00:00,12.79,12.86,12.78,12.84,61762.5,11.3097,11.3716,11.3008,11.3539,61762.5
2006-07-13 12:30:00,12.84,12.85,12.77,12.77,124537.5,11.3539,11.3627,11.292,11.292,124537.5
2006-07-13 13:00:00,12.77,12.79,12.74,12.76,56025.0,11.292,11.3097,11.2655,11.2832,56025.0
2006-07-13 13:30:00,12.74,12.76,12.69,12.71,76275.0,11.2655,11.2832,11.2213,11.2389,76275.0
2006-07-13 14:00:00,12.71,12.76,12.7,12.76,38137.5,11.2389,11.2832,11.2301,11.2832,38137.5
2006-07-13 14:30:00,12.76,12.76,12.66,12.68,64800.0,11.2832,11.2832,11.1947,11.2124,64800.0
2006-07-13 15:00:00,12.68,12.68,12.64,12.64,26662.5,11.2124,11.2124,11.177,11.177,26662.5
2006-07-13 15:30:00,12.65,12.7,12.62,12.67,93150.0,11.1859,11.2301,11.1594,11.2036,93150.0
2006-07-14 09:30:00,12.67,12.67,12.52,12.55,36112.5,11.2036,11.2036,11.0709,11.0975,36112.5
2006-07-14 10:00:00,12.53,12.56,12.47,12.49,56362.5,11.0798,11.1063,11.0267,11.0444,56362.5
2006-07-14 10:30:00,12.49,12.5,12.43,12.44,42525.0,11.0444,11.0532,10.9913,11.0002,42525.0
2006-07-14 11:00:00,12.43,12.44,12.34,12.35,76612.5,10.9913,11.0002,10.9118,10.9206,76612.5
2006-07-14 11:30:00,12.35,12.47,12.31,12.47,161325.0,10.9206,11.0267,10.8852,11.0267,161325.0
2006-07-14 12:00:00,12.48,12.5,12.47,12.49,79987.5,11.0356,11.0532,11.0267,11.0444,79987.5
2006-07-14 12:30:00,12.49,12.57,12.48,12.56,55350.0,11.0444,11.1151,11.0356,11.1063,55350.0
2006-07-14 13:00:00,12.55,12.55,12.49,12.55,24300.0,11.0975,11.0975,11.0444,11.0975,24300.0
2006-07-14 13:30:00,12.56,12.57,12.53,12.55,56025.0,11.1063,11.1151,11.0798,11.0975,56025.0
2006-07-14 14:00:00,12.54,12.55,12.45,12.46,70200.0,11.0886,11.0975,11.009,11.0179,70200.0
2006-07-14 14:30:00,12.46,12.5,12.44,12.46,67837.5,11.0179,11.0532,11.0002,11.0179,67837.5
2006-07-14 15:00:00,12.46,12.5,12.44,12.46,72225.0,11.0179,11.0532,11.0002,11.0179,72225.0
2006-07-14 15:30:00,12.45,12.49,12.43,12.45,160650.0,11.009,11.0444,10.9913,11.009,160650.0
2006-07-17 09:30:00,12.81,13.1,12.76,12.76,670950.0,11.3274,11.5838,11.2832,11.2832,670950.0
2006-07-17 10:00:00,12.76,12.76,12.6,12.67,342225.0,11.2832,11.2832,11.1417,11.2036,342225.0
2006-07-17 10:30:00,12.68,12.68,12.49,12.59,266287.5,11.2124,11.2124,11.0444,11.1328,266287.5
2006-07-17 11:00:00,12.59,12.61,12.47,12.52,258862.5,11.1328,11.1505,11.0267,11.0709,258862.5
2006-07-17 11:30:00,12.53,12.56,12.5,12.55,144450.0,11.0798,11.1063,11.0532,11.0975,144450.0
2006-07-17 12:00:00,12.56,12.56,12.5,12.53,102600.0,11.1063,11.1063,11.0532,11.0798,102600.0
2006-07-17 12:30:00,12.53,12.55,12.44,12.49,157612.5,11.0798,11.0975,11.0002,11.0444,157612.5
2006-07-17 13:00:00,12.48,12.48,12.41,12.44,207225.0,11.0356,11.0356,10.9737,11.0002,207225.0
2006-07-17 13:30:00,12.44,12.48,12.41,12.46,183937.5,11.0002,11.0356,10.9737,11.0179,183937.5
2006-07-17 14:00:00,12.45,12.51,12.44,12.49,492412.5,11.009,11.0621,11.0002,11.0444,492412.5
2006-07-17 14:30:00,12.48,12.49,12.43,12.43,146475.0,11.0356,11.0444,10.9913,10.9913,146475.0
2006-07-17 15:00:00,12.44,12.46,12.39,12.44,191700.0,11.0002,11.0179,10.956,11.0002,191700.0
2006-07-17 15:30:00,12.44,12.47,12.39,12.4,367200.0,11.0002,11.0267,10.956,10.9648,367200.0
2006-07-18 09:30:00,12.44,12.56,12.44,12.54,156600.0,11.0002,11.1063,11.0002,11.0886,156600.0
2006-07-18 10:00:00,12.52,12.52,12.39,12.41,117450.0,11.0709,11.0709,10.956,10.9737,117450.0
2006-07-18 10:30:00,12.41,12.41,12.27,12.28,97875.0,10.9737,10.9737,10.8499,10.8587,97875.0
2006-07-18 11:00:00,12.27,12.28,12.2,12.26,104625.0,10.8499,10.8587,10.788,10.841,104625.0
2006-07-18 11:30:00,12.27,12.36,12.26,12.36,88425.0,10.8499,10.9294,10.841,10.9294,88425.0
2006-07-18 12:00:00,12.35,12.36,12.27,12.34,90450.0,10.9206,10.9294,10.8499,10.9118,90450.0
2006-07-18 12:30:00,12.33,12.39,12.29,12.31,77625.0,10.9029,10.956,10.8675,10.8852,77625.0
2006-07-18 13:00:00,12.31,12.31,12.24,12.29,62775.0,10.8852,10.8852,10.8233,10.8675,62775.0
2006-07-18 13:30:00,12.28,12.31,12.26,12.28,76275.0,10.8587,10.8852,10.841,10.8587,76275.0
2006-07-18 14:00:00,12.28,12.37,12.28,12.36,110700.0,10.8587,10.9383,10.8587,10.9294,110700.0
2006-07-18 14:30:00,12.36,12.44,12.36,12.39,157612.5,10.9294,11.0002,10.9294,10.956,157612.5
2006-07-18 15:00:00,12.39,12.41,12.35,12.39,120150.0,10.956,10.9737,10.9206,10.956,120150.0
2006-07-18 15:30:00,12.39,12.45,12.39,12.43,224100.0,10.956,11.009,10.956,10.9913,224100.0
2006-07-19 09:30:00,12.43,12.6,12.41,12.53,131625.0,10.9913,11.1417,10.9737,11.0798,131625.0
2006-07-19 10:00:00,12.53,12.68,12.53,12.63,156600.0,11.0798,11.2124,11.0798,11.1682,156600.0
2006-07-19 10:30:00,12.63,12.73,12.58,12.59,212287.5,11.1682,11.2566,11.124,11.1328,212287.5
2006-07-19 11:00:00,12.59,12.63,12.57,12.59,330750.0,11.1328,11.1682,11.1151,11.1328,330750.0
2006-07-19 11:30:00,12.58,12.61,12.56,12.59,186637.5,11.124,11.1505,11.1063,11.1328,186637.5
2006-07-19 12:00:00,12.59,12.6,12.51,12.51,121500.0,11.1328,11.1417,11.0621,11.0621,121500.0
2006-07-19 12:30:00,12.51,12.55,12.51,12.52,74250.0,11.0621,11.0975,11.0621,11.0709,74250.0
2006-07-19 13:00:00,12.52,12.56,12.51,12.55,144112.5,11.0709,11.1063,11.0621,11.0975,144112.5
2006-07-19 13:30:00,12.55,12.55,12.5,12.52,137362.5,11.0975,11.0975,11.0532,11.0709,137362.5
2006-07-19 14:00:00,12.52,12.63,12.5,12.62,211950.0,11.0709,11.1682,11.0532,11.1594,211950.0
2006-07-19 14:30:00,12.62,12.63,12.57,12.59,104287.5,11.1594,11.1682,11.1151,11.1328,104287.5
2006-07-19 15:00:00,12.59,12.63,12.57,12.58,197437.5,11.1328,11.1682,11.1151,11.124,197437.5
2006-07-19 15:30:00,12.58,12.64,12.56,12.56,229837.5,11.124,11.177,11.1063,11.1063,229837.5
2006-07-20 09:30:00,12.81,12.95,12.78,12.9,218362.5,11.3274,11.4512,11.3008,11.4069,218362.5
2006-07-20 10:00:00,12.9,12.9,12.48,12.55,276075.0,11.4069,11.4069,11.0356,11.0975,276075.0
2006-07-20 10:30:00,12.57,12.62,12.49,12.56,105975.0,11.1151,11.1594,11.0444,11.1063,105975.0
2006-07-20 11:00:00,12.56,12.57,12.52,12.54,104625.0,11.1063,11.1151,11.0709,11.0886,104625.0
2006-07-20 11:30:00,12.52,12.56,12.52,12.55,106650.0,11.0709,11.1063,11.0709,11.0975,106650.0
2006-07-20 12:00:00,12.54,12.57,12.53,12.54,54337.5,11.0886,11.1151,11.0798,11.0886,54337.5
2006-07-20 12:30:00,12.54,12.54,12.49,12.52,81337.5,11.0886,11.0886,11.0444,11.0709,81337.5
2006-07-20 13:00:00,12.52,12.6,12.52,12.58,61762.5,11.0709,11.1417,11.0709,11.124,61762.5
2006-07-20 13:30:00,12.58,12.59,12.5,12.55,72562.5,11.124,11.1328,11.0532,11.0975,72562.5
2006-07-20 14:00:00,12.55,12.57,12.48,12.51,83700.0,11.0975,11.1151,11.0356,11.0621,83700.0
2006-07-20 14:30:00,12.51,12.52,12.46,12.47,74587.5,11.0621,11.0709,11.0179,11.0267,74587.5
2006-07-20 15:00:00,12.45,12.49,12.41,12.44,140737.5,11.009,11.0444,10.9737,11.0002,140737.5
2006-07-20 15:30:00,12.44,12.44,12.36,12.36,167400.0,11.0002,11.0002,10.9294,10.9294,167400.0
2006-07-21 09:30:00,12.31,12.31,12.12,12.12,96525.0,10.8852,10.8852,10.7172,10.7172,96525.0
2006-07-21 10:00:00,12.08,12.12,11.97,11.99,135000.0,10.6819,10.7172,10.5846,10.6023,135000.0
2006-07-21 10:30:00,11.99,12.03,11.97,12.01,113062.5,10.6023,10.6376,10.5846,10.62,113062.5
2006-07-21 11:00:00,12.01,12.1,12.01,12.05,123187.5,10.62,10.6995,10.62,10.6553,123187.5
2006-07-21 11:30:00,12.05,12.1,12.05,12.07,80325.0,10.6553,10.6995,10.6553,10.673,80325.0
2006-07-21 12:00:00,12.07,12.08,11.92,11.96,111375.0,10.673,10.6819,10.5404,10.5757,111375.0
2006-07-21 12:30:00,11.96,11.96,11.89,11.93,76950.0,10.5757,10.5757,10.5138,10.5492,76950.0
2006-07-21 13:00:00,11.93,11.99,11.91,11.98,47250.0,10.5492,10.6023,10.5315,10.5934,47250.0
2006-07-21 13:30:00,11.98,12.07,11.97,12.04,117450.0,10.5934,10.673,10.5846,10.6465,117450.0
2006-07-21 14:00:00,12.04,12.04,11.99,12.02,114075.0,10.6465,10.6465,10.6023,10.6288,114075.0
2006-07-21 14:30:00,12.03,12.07,11.98,11.99,66150.0,10.6376,10.673,10.5934,10.6023,66150.0
2006-07-21 15:00:00,11.98,12.06,11.97,12.04,48600.0,10.5934,10.6642,10.5846,10.6465,48600.0
2006-07-21 15:30:00,12.04,12.06,12.0,12.01,120150.0,10.6465,10.6642,10.6111,10.62,120150.0
2006-07-24 09:30:00,12.08,12.23,12.06,12.23,68512.5,10.6819,10.8145,10.6642,10.8145,68512.5
2006-07-24 10:00:00,12.22,12.23,12.09,12.17,198112.5,10.8057,10.8145,10.6907,10.7614,198112.5
2006-07-24 10:30:00,12.17,12.23,12.15,12.23,134662.5,10.7614,10.8145,10.7438,10.8145,134662.5
2006-07-24 11:00:00,12.23,12.25,12.2,12.25,210600.0,10.8145,10.8322,10.788,10.8322,210600.0
2006-07-24 11:30:00,12.24,12.32,12.23,12.31,107662.5,10.8233,10.8941,10.8145,10.8852,107662.5
2006-07-24 12:00:00,12.31,12.31,12.25,12.28,132637.5,10.8852,10.8852,10.8322,10.8587,132637.5
2006-07-24 12:30:00,12.28,12.29,12.24,12.24,200137.5,10.8587,10.8675,10.8233,10.8233,200137.5
2006-07-24 13:00:00,12.24,12.25,12.2,12.22,98212.5,10.8233,10.8322,10.788,10.8057,98212.5
2006-07-24 13:30:00,12.22,12.25,12.22,12.24,48600.0,10.8057,10.8322,10.8057,10.8233,48600.0
2006-07-24 14:00:00,12.24,12.25,12.23,12.24,81000.0,10.8233,10.8322,10.8145,10.8233,81000.0
2006-07-24 14:30:00,12.24,12.26,12.23,12.23,82350.0,10.8233,10.841,10.8145,10.8145,82350.0
2006-07-24 15:00:00,12.23,12.33,12.22,12.32,128250.0,10.8145,10.9029,10.8057,10.8941,128250.0
2006-07-24 15:30:00,12.32,12.34,12.31,12.33,145125.0,10.8941,10.9118,10.8852,10.9029,145125.0
2006-07-25 09:30:00,12.47,12.49,12.4,12.47,154237.5,11.0267,11.0444,10.9648,11.0267,154237.5
2006-07-25 10:00:00,12.46,12.65,12.46,12.59,133987.5,11.0179,11.1859,11.0179,11.1328,133987.5
2006-07-25 10:30:00,12.58,12.58,12.38,12.44,140737.5,11.124,11.124,10.9471,11.0002,140737.5
2006-07-25 11:00:00,12.43,12.44,12.39,12.42,97875.0,10.9913,11.0002,10.956,10.9825,97875.0
2006-07-25 11:30:00,12.42,12.43,12.38,12.42,63787.5,10.9825,10.9913,10.9471,10.9825,63787.5
2006-07-25 12:00:00,12.42,12.47,12.4,12.46,120825.0,10.9825,11.0267,10.9648,11.0179,120825.0
2006-07-25 12:30:00,12.47,12.49,12.44,12.46,39825.0,11.0267,11.0444,11.0002,11.0179,39825.0
2006-07-25 13:00:00,12.46,12.46,12.42,12.43,32062.5,11.0179,11.0179,10.9825,10.9913,32062.5
2006-07-25 13:30:00,12.43,12.44,12.39,12.41,63112.5,10.9913,11.0002,10.956,10.9737,63112.5
2006-07-25 14:00:00,12.41,12.42,12.35,12.38,79987.5,10.9737,10.9825,10.9206,10.9471,79987.5
2006-07-25 14:30:00,12.38,12.42,12.36,12.41,115087.5,10.9471,10.9825,10.9294,10.9737,115087.5
2006-07-25 15:00:00,12.41,12.48,12.41,12.46,105975.0,10.9737,11.0356,10.9737,11.0179,105975.0
2006-07-25 15:30:00,12.47,12.52,12.45,12.47,135675.0,11.0267,11.0709,11.009,11.0267,135675.0
2006-07-26 09:30:00,12.47,12.5,12.31,12.44,57037.5,11.0267,11.0532,10.8852,11.0002,57037.5
2006-07-26 10:00:00,12.41,12.44,12.3,12.31,64462.5,10.9737,11.0002,10.8764,10.8852,64462.5
2006-07-26 10:30:00,12.31,12.36,12.3,12.31,67837.5,10.8852,10.9294,10.8764,10.8852,67837.5
2006-07-26 11:00:00,12.3,12.4,12.3,12.33,45562.5,10.8764,10.9648,10.8764,10.9029,45562.5
2006-07-26 11:30:00,12.33,12.37,12.33,12.37,30375.0,10.9029,10.9383,10.9029,10.9383,30375.0
2006-07-26 12:00:00,12.37,12.49,12.37,12.47,63787.5,10.9383,11.0444,10.9383,11.0267,63787.5
2006-07-26 12:30:00,12.47,12.47,12.44,12.46,47587.5,11.0267,11.0267,11.0002,11.0179,47587.5
2006-07-26 13:00:00,12.46,12.47,12.43,12.45,68850.0,11.0179,11.0267,10.9913,11.009,68850.0
2006-07-26 13:30:00,12.45,12.51,12.45,12.49,59400.0,11.009,11.0621,11.009,11.0444,59400.0
2006-07-26 14:00:00,12.48,12.51,12.44,12.46,111037.5,11.0356,11.0621,11.0002,11.0179,111037.5
2006-07-26 14:30:00,12.46,12.51,12.46,12.5,83025.0,11.0179,11.0621,11.0179,11.0532,83025.0
2006-07-26 15:00:00,12.49,12.52,12.46,12.5,263925.0,11.0444,11.0709,11.0179,11.0532,263925.0
2006-07-26 15:30:00,12.49,12.54,12.48,12.49,230175.0,11.0444,11.0886,11.0356,11.0444,230175.0
2006-07-27 09:30:00,12.59,12.64,12.49,12.59,113062.5,11.1328,11.177,11.0444,11.1328,113062.5
2006-07-27 10:00:00,12.59,12.59,12.49,12.49,39825.0,11.1328,11.1328,11.0444,11.0444,39825.0
2006-07-27 10:30:00,12.5,12.5,12.43,12.45,87750.0,11.0532,11.0532,10.9913,11.009,87750.0
2006-07-27 11:00:00,12.45,12.46,12.43,12.45,100575.0,11.009,11.0179,10.9913,11.009,100575.0
2006-07-27 11:30:00,12.45,12.45,12.42,12.43,42862.5,11.009,11.009,10.9825,10.9913,42862.5
2006-07-27 12:00:00,12.42,12.48,12.42,12.46,58050.0,10.9825,11.0356,10.9825,11.0179,58050.0
2006-07-27 12:30:00,12.46,12.49,12.44,12.47,76275.0,11.0179,11.0444,11.0002,11.0267,76275.0
2006-07-27 13:00:00,12.47,12.48,12.45,12.47,197100.0,11.0267,11.0356,11.009,11.0267,197100.0
2006-07-27 13:30:00,12.47,12.49,12.43,12.43,110700.0,11.0267,11.0444,10.9913,10.9913,110700.0
2006-07-27 14:00:00,12.41,12.43,12.39,12.42,88087.5,10.9737,10.9913,10.956,10.9825,88087.5
2006-07-27 14:30:00,12.42,12.49,12.37,12.4,127912.5,10.9825,11.0444,10.9383,10.9648,127912.5
2006-07-27 15:00:00,12.4,12.42,12.34,12.34,61762.5,10.9648,10.9825,10.9118,10.9118,61762.5
2006-07-27 15:30:00,12.34,12.39,12.33,12.34,94500.0,10.9118,10.956,10.9029,10.9118,94500.0
2006-07-28 09:30:00,12.44,12.58,12.44,12.52,55350.0,11.0002,11.124,11.0002,11.0709,55350.0
2006-07-28 10:00:00,12.48,12.55,12.48,12.51,88425.0,11.0356,11.0975,11.0356,11.0621,88425.0
2006-07-28 10:30:00,12.51,12.57,12.51,12.57,42862.5,11.0621,11.1151,11.0621,11.1151,42862.5
2006-07-28 11:00:00,12.57,12.64,12.56,12.57,52650.0,11.1151,11.177,11.1063,11.1151,52650.0
2006-07-28 11:30:00,12.59,12.63,12.59,12.62,92137.5,11.1328,11.1682,11.1328,11.1594,92137.5
2006-07-28 12:00:00,12.63,12.64,12.61,12.62,56700.0,11.1682,11.177,11.1505,11.1594,56700.0
2006-07-28 12:30:00,12.62,12.63,12.6,12.62,75937.5,11.1594,11.1682,11.1417,11.1594,75937.5
2006-07-28 13:00:00,12.62,12.65,12.59,12.62,64125.0,11.1594,11.1859,11.1328,11.1594,64125.0
2006-07-28 13:30:00,12.62,12.65,12.6,12.6,95175.0,11.1594,11.1859,11.1417,11.1417,95175.0
2006-07-28 14:00:00,12.61,12.66,12.61,12.65,31050.0,11.1505,11.1947,11.1505,11.1859,31050.0
2006-07-28 14:30:00,12.65,12.67,12.63,12.63,23625.0,11.1859,11.2036,11.1682,11.1682,23625.0
2006-07-28 15:00:00,12.64,12.64,12.59,12.59,54000.0,11.177,11.177,11.1328,11.1328,54000.0
2006-07-28 15:30:00,12.6,12.62,12.59,12.61,78300.0,11.1417,11.1594,11.1328,11.1505,78300.0
2006-07-31 09:30:00,12.61,12.61,12.52,12.55,40837.5,11.1505,11.1505,11.0709,11.0975,40837.5
2006-07-31 10:00:00,12.54,12.67,12.53,12.67,51300.0,11.0886,11.2036,11.0798,11.2036,51300.0
2006-07-31 10:30:00,12.67,12.67,12.62,12.62,28012.5,11.2036,11.2036,11.1594,11.1594,28012.5
2006-07-31 11:00:00,12.61,12.63,12.52,12.53,24637.5,11.1505,11.1682,11.0709,11.0798,24637.5
2006-07-31 11:30:00,12.53,12.57,12.53,12.57,24637.5,11.0798,11.1151,11.0798,11.1151,24637.5
2006-07-31 12:00:00,12.56,12.59,12.56,12.59,12825.0,11.1063,11.1328,11.1063,11.1328,12825.0
2006-07-31 12:30:00,12.59,12.61,12.57,12.58,25987.5,11.1328,11.1505,11.1151,11.124,25987.5
2006-07-31 13:00:00,12.57,12.57,12.55,12.55,27337.5,11.1151,11.1151,11.0975,11.0975,27337.5
2006-07-31 13:30:00,12.55,12.61,12.55,12.61,26662.5,11.0975,11.1505,11.0975,11.1505,26662.5
2006-07-31 14:00:00,12.59,12.62,12.59,12.6,13500.0,11.1328,11.1594,11.1328,11.1417,13500.0
2006-07-31 14:30:00,12.6,12.6,12.57,12.57,29700.0,11.1417,11.1417,11.1151,11.1151,29700.0
2006-07-31 15:00:00,12.57,12.6,12.55,12.58,74587.5,11.1151,11.1417,11.0975,11.124,74587.5
2006-07-31 15:30:00,12.59,12.62,12.58,12.58,65137.5,11.1328,11.1594,11.124,11.124,65137.5
2006-08-01 09:30:00,12.56,12.58,12.46,12.47,30375.0,11.1063,11.124,11.0179,11.0267,30375.0
2006-08-01 10:00:00,12.49,12.49,12.38,12.46,36450.0,11.0444,11.0444,10.9471,11.0179,36450.0
2006-08-01 10:30:00,12.47,12.49,12.47,12.47,98212.5,11.0267,11.0444,11.0267,11.0267,98212.5
2006-08-01 11:00:00,12.47,12.49,12.47,12.48,43875.0,11.0267,11.0444,11.0267,11.0356,43875.0
2006-08-01 11:30:00,12.49,12.49,12.47,12.48,39487.5,11.0444,11.0444,11.0267,11.0356,39487.5
2006-08-01 12:00:00,12.48,12.49,12.47,12.49,32062.5,11.0356,11.0444,11.0267,11.0444,32062.5
2006-08-01 12:30:00,12.49,12.49,12.47,12.49,21262.5,11.0444,11.0444,11.0267,11.0444,21262.5
2006-08-01 13:00:00,12.47,12.48,12.43,12.44,32062.5,11.0267,11.0356,10.9913,11.0002,32062.5
2006-08-01 13:30:00,12.44,12.44,12.42,12.43,14512.5,11.0002,11.0002,10.9825,10.9913,14512.5
2006-08-01 14:00:00,12.42,12.45,12.38,12.38,29362.5,10.9825,11.009,10.9471,10.9471,29362.5
2006-08-01 14:30:00,12.38,12.39,12.35,12.37,26325.0,10.9471,10.956,10.9206,10.9383,26325.0
2006-08-01 15:00:00,12.38,12.38,12.35,12.36,43200.0,10.9471,10.9471,10.9206,10.9294,43200.0
2006-08-01 15:30:00,12.36,12.43,12.36,12.4,118800.0,10.9294,10.9913,10.9294,10.9648,118800.0
2006-08-02 09:30:00,12.43,12.53,12.43,12.52,64125.0,10.9913,11.0798,10.9913,11.0709,64125.0
2006-08-02 10:00:00,12.51,12.52,12.47,12.47,39150.0,11.0621,11.0709,11.0267,11.0267,39150.0
2006-08-02 10:30:00,12.45,12.47,12.42,12.42,49612.5,11.009,11.0267,10.9825,10.9825,49612.5
2006-08-02 11:00:00,12.42,12.48,12.42,12.47,66487.5,10.9825,11.0356,10.9825,11.0267,66487.5
2006-08-02 11:30:00,12.47,12.61,12.47,12.6,60075.0,11.0267,11.1505,11.0267,11.1417,60075.0
2006-08-02 12:00:00,12.6,12.65,12.6,12.63,54337.5,11.1417,11.1859,11.1417,11.1682,54337.5
2006-08-02 12:30:00,12.63,12.63,12.6,12.6,38812.5,11.1682,11.1682,11.1417,11.1417,38812.5
2006-08-02 13:00:00,12.6,12.6,12.56,12.59,39150.0,11.1417,11.1417,11.1063,11.1328,39150.0
2006-08-02 13:30:00,12.58,12.59,12.57,12.58,26662.5,11.124,11.1328,11.1151,11.124,26662.5
2006-08-02 14:00:00,12.59,12.6,12.56,12.57,62100.0,11.1328,11.1417,11.1063,11.1151,62100.0
2006-08-02 14:30:00,12.57,12.58,12.55,12.57,43875.0,11.1151,11.124,11.0975,11.1151,43875.0
2006-08-02 15:00:00,12.59,12.59,12.53,12.57,66150.0,11.1328,11.1328,11.0798,11.1151,66150.0
2006-08-02 15:30:00,12.57,12.61,12.57,12.61,91125.0,11.1151,11.1505,11.1151,11.1505,91125.0
2006-08-03 09:30:00,12.5,12.59,12.47,12.59,68512.5,11.0532,11.1328,11.0267,11.1328,68512.5
2006-08-03 10:00:00,12.6,12.69,12.56,12.68,65812.5,11.1417,11.2213,11.1063,11.2124,65812.5
2006-08-03 10:30:00,12.68,12.68,12.58,12.63,40837.5,11.2124,11.2124,11.124,11.1682,40837.5
2006-08-03 11:00:00,12.64,12.65,12.57,12.58,28350.0,11.177,11.1859,11.1151,11.124,28350.0
2006-08-03 11:30:00,12.57,12.57,12.55,12.56,38475.0,11.1151,11.1151,11.0975,11.1063,38475.0
2006-08-03 12:00:00,12.56,12.59,12.55,12.59,66150.0,11.1063,11.1328,11.0975,11.1328,66150.0
2006-08-03 12:30:00,12.58,12.63,12.58,12.62,33075.0,11.124,11.1682,11.124,11.1594,33075.0
2006-08-03 13:00:00,12.62,12.72,12.62,12.71,64125.0,11.1594,11.2478,11.1594,11.2389,64125.0
2006-08-03 13:30:00,12.71,12.74,12.68,12.73,160987.5,11.2389,11.2655,11.2124,11.2566,160987.5
2006-08-03 14:00:00,12.74,12.77,12.71,12.71,48937.5,11.2655,11.292,11.2389,11.2389,48937.5
2006-08-03 14:30:00,12.72,12.73,12.71,12.73,36112.5,11.2478,11.2566,11.2389,11.2566,36112.5
2006-08-03 15:00:00,12.73,12.75,12.71,12.71,50287.5,11.2566,11.2743,11.2389,11.2389,50287.5
2006-08-03 15:30:00,12.72,12.72,12.64,12.67,83700.0,11.2478,11.2478,11.177,11.2036,83700.0
2006-08-04 09:30:00,12.8,12.88,12.8,12.88,50625.0,11.3185,11.3893,11.3185,11.3893,50625.0
2006-08-04 10:00:00,12.88,12.89,12.79,12.86,66487.5,11.3893,11.3981,11.3097,11.3716,66487.5
2006-08-04 10:30:00,12.86,12.86,12.8,12.82,63112.5,11.3716,11.3716,11.3185,11.3362,63112.5
2006-08-04 11:00:00,12.83,12.83,12.76,12.77,64125.0,11.345,11.345,11.2832,11.292,64125.0
2006-08-04 11:30:00,12.77,12.77,12.65,12.65,38812.5,11.292,11.292,11.1859,11.1859,38812.5
2006-08-04 12:00:00,12.65,12.67,12.59,12.6,46237.5,11.1859,11.2036,11.1328,11.1417,46237.5
2006-08-04 12:30:00,12.59,12.61,12.55,12.55,33750.0,11.1328,11.1505,11.0975,11.0975,33750.0
2006-08-04 13:00:00,12.55,12.56,12.47,12.48,50962.5,11.0975,11.1063,11.0267,11.0356,50962.5
2006-08-04 13:30:00,12.48,12.51,12.44,12.48,30037.5,11.0356,11.0621,11.0002,11.0356,30037.5
2006-08-04 14:00:00,12.48,12.49,12.44,12.47,126225.0,11.0356,11.0444,11.0002,11.0267,126225.0
2006-08-04 14:30:00,12.47,12.48,12.44,12.46,66487.5,11.0267,11.0356,11.0002,11.0179,66487.5
2006-08-04 15:00:00,12.46,12.56,12.43,12.55,86400.0,11.0179,11.1063,10.9913,11.0975,86400.0
2006-08-04 15:30:00,12.56,12.56,12.53,12.55,171787.5,11.1063,11.1063,11.0798,11.0975,171787.5
2006-08-07 09:30:00,12.49,12.56,12.44,12.44,114075.0,11.0444,11.1063,11.0002,11.0002,114075.0
2006-08-07 10:00:00,12.44,12.47,12.42,12.43,79650.0,11.0002,11.0267,10.9825,10.9913,79650.0
2006-08-07 10:30:00,12.43,12.43,12.37,12.38,123862.5,10.9913,10.9913,10.9383,10.9471,123862.5
2006-08-07 11:00:00,12.37,12.37,12.24,12.29,115762.5,10.9383,10.9383,10.8233,10.8675,115762.5
2006-08-07 11:30:00,12.29,12.3,12.25,12.26,130612.5,10.8675,10.8764,10.8322,10.841,130612.5
2006-08-07 12:00:00,12.26,12.27,12.25,12.27,86062.5,10.841,10.8499,10.8322,10.8499,86062.5
2006-08-07 12:30:00,12.27,12.31,12.26,12.28,120825.0,10.8499,10.8852,10.841,10.8587,120825.0
2006-08-07 13:00:00,12.28,12.3,12.28,12.29,102937.5,10.8587,10.8764,10.8587,10.8675,102937.5
2006-08-07 13:30:00,12.29,12.31,12.23,12.25,199125.0,10.8675,10.8852,10.8145,10.8322,199125.0
2006-08-07 14:00:00,12.25,12.27,12.23,12.23,70537.5,10.8322,10.8499,10.8145,10.8145,70537.5
2006-08-07 14:30:00,12.23,12.25,12.23,12.25,58725.0,10.8145,10.8322,10.8145,10.8322,58725.0
2006-08-07 15:00:00,12.25,12.3,12.23,12.28,157950.0,10.8322,10.8764,10.8145,10.8587,157950.0
2006-08-07 15:30:00,12.28,12.28,12.24,12.25,250087.5,10.8587,10.8587,10.8233,10.8322,250087.5
2006-08-08 09:30:00,12.3,12.3,12.16,12.2,69525.0,10.8764,10.8764,10.7526,10.788,69525.0
2006-08-08 10:00:00,12.18,12.18,12.15,12.17,95512.5,10.7703,10.7703,10.7438,10.7614,95512.5
2006-08-08 10:30:00,12.16,12.16,12.12,12.12,46237.5,10.7526,10.7526,10.7172,10.7172,46237.5
2006-08-08 11:00:00,12.12,12.17,12.11,12.16,91462.5,10.7172,10.7614,10.7084,10.7526,91462.5
2006-08-08 11:30:00,12.16,12.16,12.12,12.12,41175.0,10.7526,10.7526,10.7172,10.7172,41175.0
2006-08-08 12:00:00,12.1,12.12,12.08,12.09,56362.5,10.6995,10.7172,10.6819,10.6907,56362.5
2006-08-08 12:30:00,12.09,12.09,12.08,12.08,48600.0,10.6907,10.6907,10.6819,10.6819,48600.0
2006-08-08 13:00:00,12.09,12.11,12.08,12.1,53662.5,10.6907,10.7084,10.6819,10.6995,53662.5
2006-08-08 13:30:00,12.11,12.11,12.04,12.05,52987.5,10.7084,10.7084,10.6465,10.6553,52987.5
2006-08-08 14:00:00,12.05,12.15,12.01,12.02,120487.5,10.6553,10.7438,10.62,10.6288,120487.5
2006-08-08 14:30:00,12.01,12.09,12.0,12.01,81675.0,10.62,10.6907,10.6111,10.62,81675.0
2006-08-08 15:00:00,12.01,12.04,11.93,11.95,159975.0,10.62,10.6465,10.5492,10.5669,159975.0
2006-08-08 15:30:00,11.95,11.98,11.92,11.96,247387.5,10.5669,10.5934,10.5404,10.5757,247387.5
2006-08-09 09:30:00,12.03,12.13,12.02,12.04,39825.0,10.6376,10.7261,10.6288,10.6465,39825.0
2006-08-09 10:00:00,12.05,12.09,12.02,12.02,20250.0,10.6553,10.6907,10.6288,10.6288,20250.0
2006-08-09 10:30:00,11.98,12.01,11.96,11.97,36787.5,10.5934,10.62,10.5757,10.5846,36787.5
2006-08-09 11:00:00,11.99,12.03,11.97,12.01,29025.0,10.6023,10.6376,10.5846,10.62,29025.0
2006-08-09 11:30:00,12.01,12.07,12.01,12.04,28350.0,10.62,10.673,10.62,10.6465,28350.0
2006-08-09 12:00:00,12.05,12.06,12.02,12.03,21937.5,10.6553,10.6642,10.6288,10.6376,21937.5
2006-08-09 12:30:00,12.03,12.03,12.0,12.02,51300.0,10.6376,10.6376,10.6111,10.6288,51300.0
2006-08-09 13:00:00,12.01,12.03,11.99,12.01,29025.0,10.62,10.6376,10.6023,10.62,29025.0
2006-08-09 13:30:00,12.01,12.04,11.99,12.02,107662.5,10.62,10.6465,10.6023,10.6288,107662.5
2006-08-09 14:00:00,12.02,12.04,12.01,12.02,55012.5,10.6288,10.6465,10.62,10.6288,55012.5
2006-08-09 14:30:00,12.03,12.03,11.92,11.92,61762.5,10.6376,10.6376,10.5404,10.5404,61762.5
2006-08-09 15:00:00,11.91,11.92,11.9,11.9,93825.0,10.5315,10.5404,10.5227,10.5227,93825.0
2006-08-09 15:30:00,11.9,11.92,11.9,11.9,191025.0,10.5227,10.5404,10.5227,10.5227,191025.0
2006-08-10 09:30:00,12.05,12.05,11.73,11.94,94837.5,10.6553,10.6553,10.3724,10.5581,94837.5
2006-08-10 10:00:00,11.96,12.12,11.94,12.12,140737.5,10.5757,10.7172,10.5581,10.7172,140737.5
2006-08-10 10:30:00,12.1,12.13,12.1,12.12,97200.0,10.6995,10.7261,10.6995,10.7172,97200.0
2006-08-10 11:00:00,12.12,12.22,12.12,12.17,85387.5,10.7172,10.8057,10.7172,10.7614,85387.5
2006-08-10 11:30:00,12.16,12.19,12.15,12.19,54675.0,10.7526,10.7791,10.7438,10.7791,54675.0
2006-08-10 12:00:00,12.19,12.22,12.18,12.19,110362.5,10.7791,10.8057,10.7703,10.7791,110362.5
2006-08-10 12:30:00,12.19,12.2,12.15,12.16,59737.5,10.7791,10.788,10.7438,10.7526,59737.5
2006-08-10 13:00:00,12.16,12.16,12.13,12.15,44887.5,10.7526,10.7526,10.7261,10.7438,44887.5
2006-08-10 13:30:00,12.15,12.22,12.15,12.21,117450.0,10.7438,10.8057,10.7438,10.7968,117450.0
2006-08-10 14:00:00,12.21,12.25,12.21,12.21,26325.0,10.7968,10.8322,10.7968,10.7968,26325.0
2006-08-10 14:30:00,12.21,12.22,12.15,12.16,94162.5,10.7968,10.8057,10.7438,10.7526,94162.5
2006-08-10 15:00:00,12.16,12.17,12.14,12.15,127237.5,10.7526,10.7614,10.7349,10.7438,127237.5
2006-08-10 15:30:00,12.15,12.16,12.13,12.15,264262.5,10.7438,10.7526,10.7261,10.7438,264262.5
2006-08-11 09:30:00,12.15,12.19,12.12,12.12,31387.5,10.7438,10.7791,10.7172,10.7172,31387.5
2006-08-11 10:00:00,12.12,12.17,12.12,12.15,30712.5,10.7172,10.7614,10.7172,10.7438,30712.5
2006-08-11 10:30:00,12.16,12.17,12.15,12.16,30375.0,10.7526,10.7614,10.7438,10.7526,30375.0
2006-08-11 11:00:00,12.16,12.16,12.14,12.15,35437.5,10.7526,10.7526,10.7349,10.7438,35437.5
2006-08-11 11:30:00,12.15,12.16,12.15,12.15,129262.5,10.7438,10.7526,10.7438,10.7438,129262.5
2006-08-11 12:00:00,12.15,12.15,12.15,12.15,92475.0,10.7438,10.7438,10.7438,10.7438,92475.0
2006-08-11 12:30:00,12.15,12.15,12.12,12.13,84712.5,10.7438,10.7438,10.7172,10.7261,84712.5
2006-08-11 13:00:00,12.13,12.14,12.07,12.08,29700.0,10.7261,10.7349,10.673,10.6819,29700.0
2006-08-11 13:30:00,12.08,12.1,12.07,12.09,44550.0,10.6819,10.6995,10.673,10.6907,44550.0
2006-08-11 14:00:00,12.1,12.11,12.08,12.09,33075.0,10.6995,10.7084,10.6819,10.6907,33075.0
2006-08-11 14:30:00,12.08,12.12,12.08,12.11,19912.5,10.6819,10.7172,10.6819,10.7084,19912.5
2006-08-11 15:00:00,12.11,12.12,12.08,12.11,49950.0,10.7084,10.7172,10.6819,10.7084,49950.0
2006-08-11 15:30:00,12.12,12.15,12.1,12.13,65812.5,10.7172,10.7438,10.6995,10.7261,65812.5
2006-08-14 09:30:00,12.18,12.27,12.18,12.24,33412.5,10.7703,10.8499,10.7703,10.8233,33412.5
2006-08-14 10:00:00,12.24,12.26,12.2,12.21,49275.0,10.8233,10.841,10.788,10.7968,49275.0
2006-08-14 10:30:00,12.22,12.23,12.18,12.2,49612.5,10.8057,10.8145,10.7703,10.788,49612.5
2006-08-14 11:00:00,12.21,12.3,12.21,12.27,78300.0,10.7968,10.8764,10.7968,10.8499,78300.0
2006-08-14 11:30:00,12.27,12.32,12.27,12.32,30712.5,10.8499,10.8941,10.8499,10.8941,30712.5
2006-08-14 12:00:00,12.32,12.35,12.31,12.34,24300.0,10.8941,10.9206,10.8852,10.9118,24300.0
2006-08-14 12:30:00,12.34,12.36,12.33,12.36,38475.0,10.9118,10.9294,10.9029,10.9294,38475.0
2006-08-14 13:00:00,12.36,12.36,12.33,12.33,18562.5,10.9294,10.9294,10.9029,10.9029,18562.5
2006-08-14 13:30:00,12.32,12.33,12.3,12.3,45225.0,10.8941,10.9029,10.8764,10.8764,45225.0
2006-08-14 14:00:00,12.3,12.32,12.26,12.29,75262.5,10.8764,10.8941,10.841,10.8675,75262.5
2006-08-14 14:30:00,12.29,12.31,12.23,12.24,41175.0,10.8675,10.8852,10.8145,10.8233,41175.0
2006-08-14 15:00:00,12.23,12.24,12.17,12.2,67162.5,10.8145,10.8233,10.7614,10.788,67162.5
2006-08-14 15:30:00,12.2,12.21,12.17,12.17,215325.0,10.788,10.7968,10.7614,10.7614,215325.0
2006-08-15 09:30:00,12.3,12.33,12.26,12.27,24975.0,10.8764,10.9029,10.841,10.8499,24975.0
2006-08-15 10:00:00,12.29,12.39,12.28,12.36,20925.0,10.8675,10.956,10.8587,10.9294,20925.0
2006-08-15 10:30:00,12.37,12.44,12.37,12.41,34762.5,10.9383,11.0002,10.9383,10.9737,34762.5
2006-08-15 11:00:00,12.4,12.42,12.38,12.38,21262.5,10.9648,10.9825,10.9471,10.9471,21262.5
2006-08-15 11:30:00,12.39,12.39,12.31,12.33,40162.5,10.956,10.956,10.8852,10.9029,40162.5
2006-08-15 12:00:00,12.33,12.36,12.32,12.34,30712.5,10.9029,10.9294,10.8941,10.9118,30712.5
2006-08-15 12:30:00,12.35,12.38,12.35,12.38,21262.5,10.9206,10.9471,10.9206,10.9471,21262.5
2006-08-15 13:00:00,12.38,12.4,12.34,12.38,45562.5,10.9471,10.9648,10.9118,10.9471,45562.5
2006-08-15 13:30:00,12.39,12.39,12.37,12.39,20587.5,10.956,10.956,10.9383,10.956,20587.5
2006-08-15 14:00:00,12.39,12.42,12.38,12.41,31387.5,10.956,10.9825,10.9471,10.9737,31387.5
2006-08-15 14:30:00,12.41,12.44,12.4,12.41,183600.0,10.9737,11.0002,10.9648,10.9737,183600.0
2006-08-15 15:00:00,12.41,12.44,12.41,12.42,46912.5,10.9737,11.0002,10.9737,10.9825,46912.5
2006-08-15 15:30:00,12.43,12.44,12.41,12.44,98887.5,10.9913,11.0002,10.9737,11.0002,98887.5
2006-08-16 09:30:00,12.5,12.53,12.45,12.53,54337.5,11.0532,11.0798,11.009,11.0798,54337.5
2006-08-16 10:00:00,12.5,12.53,12.47,12.48,49612.5,11.0532,11.0798,11.0267,11.0356,49612.5
2006-08-16 10:30:00,12.47,12.52,12.47,12.52,29025.0,11.0267,11.0709,11.0267,11.0709,29025.0
2006-08-16 11:00:00,12.53,12.53,12.5,12.52,32737.5,11.0798,11.0798,11.0532,11.0709,32737.5
2006-08-16 11:30:00,12.52,12.54,12.51,12.52,45225.0,11.0709,11.0886,11.0621,11.0709,45225.0
2006-08-16 12:00:00,12.52,12.55,12.52,12.55,15862.5,11.0709,11.0975,11.0709,11.0975,15862.5
2006-08-16 12:30:00,12.55,12.59,12.55,12.59,48600.0,11.0975,11.1328,11.0975,11.1328,48600.0
2006-08-16 13:00:00,12.59,12.6,12.58,12.59,28350.0,11.1328,11.1417,11.124,11.1328,28350.0
2006-08-16 13:30:00,12.58,12.63,12.58,12.63,33750.0,11.124,11.1682,11.124,11.1682,33750.0
2006-08-16 14:00:00,12.63,12.66,12.61,12.65,38137.5,11.1682,11.1947,11.1505,11.1859,38137.5
2006-08-16 14:30:00,12.65,12.7,12.65,12.7,51975.0,11.1859,11.2301,11.1859,11.2301,51975.0
2006-08-16 15:00:00,12.7,12.77,12.7,12.77,310500.0,11.2301,11.292,11.2301,11.292,310500.0
2006-08-16 15:30:00,12.77,12.79,12.74,12.76,197437.5,11.292,11.3097,11.2655,11.2832,197437.5
2006-08-17 09:30:00,12.79,12.83,12.74,12.8,40500.0,11.3097,11.345,11.2655,11.3185,40500.0
2006-08-17 10:00:00,12.8,12.84,12.79,12.84,36787.5,11.3185,11.3539,11.3097,11.3539,36787.5
2006-08-17 10:30:00,12.83,12.86,12.81,12.85,65812.5,11.345,11.3716,11.3274,11.3627,65812.5
2006-08-17 11:00:00,12.86,12.87,12.84,12.86,77962.5,11.3716,11.3804,11.3539,11.3716,77962.5
2006-08-17 11:30:00,12.85,12.86,12.82,12.82,49950.0,11.3627,11.3716,11.3362,11.3362,49950.0
2006-08-17 12:00:00,12.82,12.87,12.82,12.87,65812.5,11.3362,11.3804,11.3362,11.3804,65812.5
2006-08-17 12:30:00,12.87,12.87,12.84,12.84,36787.5,11.3804,11.3804,11.3539,11.3539,36787.5
2006-08-17 13:00:00,12.84,12.86,12.83,12.86,107325.0,11.3539,11.3716,11.345,11.3716,107325.0
2006-08-17 13:30:00,12.86,12.86,12.8,12.8,56362.5,11.3716,11.3716,11.3185,11.3185,56362.5
2006-08-17 14:00:00,12.81,12.81,12.72,12.72,36787.5,11.3274,11.3274,11.2478,11.2478,36787.5
2006-08-17 14:30:00,12.72,12.73,12.7,12.73,45225.0,11.2478,11.2566,11.2301,11.2566,45225.0
2006-08-17 15:00:00,12.72,12.73,12.7,12.7,38812.5,11.2478,11.2566,11.2301,11.2301,38812.5
2006-08-17 15:30:00,12.7,12.72,12.69,12.69,51637.5,11.2301,11.2478,11.2213,11.2213,51637.5
2006-08-18 09:30:00,12.65,12.65,12.52,12.52,37462.5,11.1859,11.1859,11.0709,11.0709,37462.5
2006-08-18 10:00:00,12.52,12.56,12.41,12.44,97537.5,11.0709,11.1063,10.9737,11.0002,97537.5
2006-08-18 10:30:00,12.44,12.46,12.38,12.4,77287.5,11.0002,11.0179,10.9471,10.9648,77287.5
2006-08-18 11:00:00,12.39,12.41,12.38,12.4,56700.0,10.956,10.9737,10.9471,10.9648,56700.0
2006-08-18 11:30:00,12.4,12.44,12.38,12.44,39487.5,10.9648,11.0002,10.9471,11.0002,39487.5
2006-08-18 12:00:00,12.43,12.45,12.41,12.41,45225.0,10.9913,11.009,10.9737,10.9737,45225.0
2006-08-18 12:30:00,12.41,12.43,12.36,12.37,54000.0,10.9737,10.9913,10.9294,10.9383,54000.0
2006-08-18 13:00:00,12.37,12.4,12.35,12.39,67837.5,10.9383,10.9648,10.9206,10.956,67837.5
2006-08-18 13:30:00,12.4,12.43,12.4,12.42,13500.0,10.9648,10.9913,10.9648,10.9825,13500.0
2006-08-18 14:00:00,12.42,12.48,12.41,12.47,35100.0,10.9825,11.0356,10.9737,11.0267,35100.0
2006-08-18 14:30:00,12.48,12.56,12.47,12.5,85725.0,11.0356,11.1063,11.0267,11.0532,85725.0
2006-08-18 15:00:00,12.51,12.51,12.48,12.51,55012.5,11.0621,11.0621,11.0356,11.0621,55012.5
2006-08-18 15:30:00,12.51,12.52,12.46,12.47,68512.5,11.0621,11.0709,11.0179,11.0267,68512.5
2006-08-21 09:30:00,12.44,12.44,12.3,12.31,21600.0,11.0002,11.0002,10.8764,10.8852,21600.0
2006-08-21 10:00:00,12.32,12.37,12.32,12.36,12150.0,10.8941,10.9383,10.8941,10.9294,12150.0
2006-08-21 10:30:00,12.33,12.36,12.33,12.33,17212.5,10.9029,10.9294,10.9029,10.9029,17212.5
2006-08-21 11:00:00,12.32,12.33,12.28,12.3,25650.0,10.8941,10.9029,10.8587,10.8764,25650.0
2006-08-21 11:30:00,12.3,12.3,12.25,12.26,25650.0,10.8764,10.8764,10.8322,10.841,25650.0
2006-08-21 12:00:00,12.26,12.29,12.25,12.27,12825.0,10.841,10.8675,10.8322,10.8499,12825.0
2006-08-21 12:30:00,12.28,12.31,12.27,12.29,36450.0,10.8587,10.8852,10.8499,10.8675,36450.0
2006-08-21 13:00:00,12.28,12.31,12.27,12.28,21600.0,10.8587,10.8852,10.8499,10.8587,21600.0
2006-08-21 13:30:00,12.27,12.28,12.27,12.28,17887.5,10.8499,10.8587,10.8499,10.8587,17887.5
2006-08-21 14:00:00,12.28,12.3,12.25,12.27,35437.5,10.8587,10.8764,10.8322,10.8499,35437.5
2006-08-21 14:30:00,12.25,12.29,12.23,12.24,39150.0,10.8322,10.8675,10.8145,10.8233,39150.0
2006-08-21 15:00:00,12.24,12.27,12.22,12.26,63112.5,10.8233,10.8499,10.8057,10.841,63112.5
2006-08-21 15:30:00,12.26,12.26,12.23,12.24,89437.5,10.841,10.841,10.8145,10.8233,89437.5
2006-08-22 09:30:00,12.21,12.31,12.16,12.3,40837.5,10.7968,10.8852,10.7526,10.8764,40837.5
2006-08-22 10:00:00,12.3,12.31,12.27,12.27,31725.0,10.8764,10.8852,10.8499,10.8499,31725.0
2006-08-22 10:30:00,12.27,12.28,12.23,12.28,25987.5,10.8499,10.8587,10.8145,10.8587,25987.5
2006-08-22 11:00:00,12.27,12.31,12.27,12.31,30037.5,10.8499,10.8852,10.8499,10.8852,30037.5
2006-08-22 11:30:00,12.31,12.33,12.3,12.32,23625.0,10.8852,10.9029,10.8764,10.8941,23625.0
2006-08-22 12:00:00,12.32,12.33,12.31,12.32,25312.5,10.8941,10.9029,10.8852,10.8941,25312.5
2006-08-22 12:30:00,12.33,12.33,12.3,12.31,24975.0,10.9029,10.9029,10.8764,10.8852,24975.0
2006-08-22 13:00:00,12.32,12.32,12.26,12.27,48600.0,10.8941,10.8941,10.841,10.8499,48600.0
2006-08-22 13:30:00,12.27,12.28,12.23,12.25,25987.5,10.8499,10.8587,10.8145,10.8322,25987.5
2006-08-22 14:00:00,12.26,12.26,12.23,12.26,18562.5,10.841,10.841,10.8145,10.841,18562.5
2006-08-22 14:30:00,12.26,12.28,12.25,12.27,23962.5,10.841,10.8587,10.8322,10.8499,23962.5
2006-08-22 15:00:00,12.27,12.3,12.25,12.25,47925.0,10.8499,10.8764,10.8322,10.8322,47925.0
2006-08-22 15:30:00,12.25,12.27,12.24,12.25,47925.0,10.8322,10.8499,10.8233,10.8322,47925.0
2006-08-23 09:30:00,12.25,12.33,12.22,12.33,46575.0,10.8322,10.9029,10.8057,10.9029,46575.0
2006-08-23 10:00:00,12.33,12.33,12.21,12.21,40500.0,10.9029,10.9029,10.7968,10.7968,40500.0
2006-08-23 10:30:00,12.21,12.25,12.19,12.22,84712.5,10.7968,10.8322,10.7791,10.8057,84712.5
2006-08-23 11:00:00,12.22,12.22,12.18,12.2,60750.0,10.8057,10.8057,10.7703,10.788,60750.0
2006-08-23 11:30:00,12.22,12.26,12.22,12.26,32062.5,10.8057,10.841,10.8057,10.841,32062.5
2006-08-23 12:00:00,12.25,12.29,12.25,12.28,50962.5,10.8322,10.8675,10.8322,10.8587,50962.5
2006-08-23 12:30:00,12.28,12.32,12.27,12.32,61762.5,10.8587,10.8941,10.8499,10.8941,61762.5
2006-08-23 13:00:00,12.31,12.32,12.3,12.31,18225.0,10.8852,10.8941,10.8764,10.8852,18225.0
2006-08-23 13:30:00,12.3,12.3,12.25,12.25,72225.0,10.8764,10.8764,10.8322,10.8322,72225.0
2006-08-23 14:00:00,12.25,12.27,12.23,12.23,21937.5,10.8322,10.8499,10.8145,10.8145,21937.5
2006-08-23 14:30:00,12.23,12.27,12.23,12.23,25312.5,10.8145,10.8499,10.8145,10.8145,25312.5
2006-08-23 15:00:00,12.23,12.28,12.23,12.27,45225.0,10.8145,10.8587,10.8145,10.8499,45225.0
2006-08-23 15:30:00,12.27,12.35,12.25,12.31,143437.5,10.8499,10.9206,10.8322,10.8852,143437.5
2006-08-24 09:30:00,12.39,12.41,12.35,12.36,51975.0,10.956,10.9737,10.9206,10.9294,51975.0
2006-08-24 10:00:00,12.36,12.37,12.31,12.33,38812.5,10.9294,10.9383,10.8852,10.9029,38812.5
2006-08-24 10:30:00,12.31,12.31,12.23,12.25,18562.5,10.8852,10.8852,10.8145,10.8322,18562.5
2006-08-24 11:00:00,12.24,12.25,12.19,12.2,109350.0,10.8233,10.8322,10.7791,10.788,109350.0
2006-08-24 11:30:00,12.19,12.2,12.14,12.14,61762.5,10.7791,10.788,10.7349,10.7349,61762.5
2006-08-24 12:00:00,12.14,12.14,12.08,12.09,81675.0,10.7349,10.7349,10.6819,10.6907,81675.0
2006-08-24 12:30:00,12.09,12.11,12.07,12.1,48600.0,10.6907,10.7084,10.673,10.6995,48600.0
2006-08-24 13:00:00,12.11,12.13,12.09,12.13,33750.0,10.7084,10.7261,10.6907,10.7261,33750.0
2006-08-24 13:30:00,12.13,12.14,12.1,12.13,51637.5,10.7261,10.7349,10.6995,10.7261,51637.5
2006-08-24 14:00:00,12.13,12.15,12.12,12.12,82687.5,10.7261,10.7438,10.7172,10.7172,82687.5
2006-08-24 14:30:00,12.12,12.15,12.11,12.15,128250.0,10.7172,10.7438,10.7084,10.7438,128250.0
2006-08-24 15:00:00,12.15,12.15,12.09,12.12,27000.0,10.7438,10.7438,10.6907,10.7172,27000.0
2006-08-24 15:30:00,12.13,12.16,12.1,12.11,138712.5,10.7261,10.7526,10.6995,10.7084,138712.5
2006-08-25 09:30:00,12.09,12.2,12.04,12.2,36450.0,10.6907,10.788,10.6465,10.788,36450.0
2006-08-25 10:00:00,12.2,12.24,12.19,12.2,23962.5,10.788,10.8233,10.7791,10.788,23962.5
2006-08-25 10:30:00,12.2,12.2,12.11,12.13,27675.0,10.788,10.788,10.7084,10.7261,27675.0
2006-08-25 11:00:00,12.1,12.12,12.08,12.11,20250.0,10.6995,10.7172,10.6819,10.7084,20250.0
2006-08-25 11:30:00,12.1,12.17,12.09,12.17,48262.5,10.6995,10.7614,10.6907,10.7614,48262.5
2006-08-25 12:00:00,12.16,12.16,12.15,12.15,13162.5,10.7526,10.7526,10.7438,10.7438,13162.5
2006-08-25 12:30:00,12.15,12.17,12.15,12.15,49950.0,10.7438,10.7614,10.7438,10.7438,49950.0
2006-08-25 13:00:00,12.15,12.16,12.14,12.15,14512.5,10.7438,10.7526,10.7349,10.7438,14512.5
2006-08-25 13:30:00,12.15,12.16,12.14,12.15,15862.5,10.7438,10.7526,10.7349,10.7438,15862.5
2006-08-25 14:00:00,12.15,12.16,12.15,12.16,21600.0,10.7438,10.7526,10.7438,10.7526,21600.0
2006-08-25 14:30:00,12.16,12.17,12.15,12.17,17212.5,10.7526,10.7614,10.7438,10.7614,17212.5
2006-08-25 15:00:00,12.17,12.2,12.17,12.2,22612.5,10.7614,10.788,10.7614,10.788,22612.5
2006-08-25 15:30:00,12.2,12.21,12.17,12.18,42862.5,10.788,10.7968,10.7614,10.7703,42862.5
2006-08-28 09:30:00,12.19,12.27,12.18,12.27,27000.0,10.7791,10.8499,10.7703,10.8499,27000.0
2006-08-28 10:00:00,12.27,12.28,12.25,12.28,151875.0,10.8499,10.8587,10.8322,10.8587,151875.0
2006-08-28 10:30:00,12.28,12.36,12.28,12.35,44550.0,10.8587,10.9294,10.8587,10.9206,44550.0
2006-08-28 11:00:00,12.36,12.38,12.34,12.37,93487.5,10.9294,10.9471,10.9118,10.9383,93487.5
2006-08-28 11:30:00,12.37,12.37,12.35,12.35,45225.0,10.9383,10.9383,10.9206,10.9206,45225.0
2006-08-28 12:00:00,12.35,12.35,12.33,12.33,34425.0,10.9206,10.9206,10.9029,10.9029,34425.0
2006-08-28 12:30:00,12.33,12.35,12.33,12.33,27000.0,10.9029,10.9206,10.9029,10.9029,27000.0
2006-08-28 13:00:00,12.33,12.35,12.33,12.34,45900.0,10.9029,10.9206,10.9029,10.9118,45900.0
2006-08-28 13:30:00,12.34,12.35,12.33,12.34,18900.0,10.9118,10.9206,10.9029,10.9118,18900.0
2006-08-28 14:00:00,12.36,12.39,12.35,12.37,37125.0,10.9294,10.956,10.9206,10.9383,37125.0
2006-08-28 14:30:00,12.37,12.39,12.36,12.39,36450.0,10.9383,10.956,10.9294,10.956,36450.0
2006-08-28 15:00:00,12.39,12.41,12.38,12.41,73575.0,10.956,10.9737,10.9471,10.9737,73575.0
2006-08-28 15:30:00,12.41,12.43,12.41,12.43,184275.0,10.9737,10.9913,10.9737,10.9913,184275.0
2006-08-29 09:30:00,12.49,12.55,12.48,12.53,104287.5,11.0444,11.0975,11.0356,11.0798,104287.5
2006-08-29 10:00:00,12.53,12.53,12.47,12.49,82687.5,11.0798,11.0798,11.0267,11.0444,82687.5
2006-08-29 10:30:00,12.49,12.5,12.47,12.5,57712.5,11.0444,11.0532,11.0267,11.0532,57712.5
2006-08-29 11:00:00,12.51,12.52,12.49,12.5,47250.0,11.0621,11.0709,11.0444,11.0532,47250.0
2006-08-29 11:30:00,12.49,12.49,12.44,12.45,91800.0,11.0444,11.0444,11.0002,11.009,91800.0
2006-08-29 12:00:00,12.46,12.49,12.45,12.49,264262.5,11.0179,11.0444,11.009,11.0444,264262.5
2006-08-29 12:30:00,12.49,12.51,12.49,12.5,79650.0,11.0444,11.0621,11.0444,11.0532,79650.0
2006-08-29 13:00:00,12.49,12.53,12.49,12.52,50287.5,11.0444,11.0798,11.0444,11.0709,50287.5
2006-08-29 13:30:00,12.52,12.54,12.52,12.52,48262.5,11.0709,11.0886,11.0709,11.0709,48262.5
2006-08-29 14:00:00,12.52,12.61,12.51,12.53,127912.5,11.0709,11.1505,11.0621,11.0798,127912.5
2006-08-29 14:30:00,12.54,12.58,12.54,12.57,55350.0,11.0886,11.124,11.0886,11.1151,55350.0
2006-08-29 15:00:00,12.58,12.58,12.54,12.55,117112.5,11.124,11.124,11.0886,11.0975,117112.5
2006-08-29 15:30:00,12.55,12.58,12.54,12.58,127237.5,11.0975,11.124,11.0886,11.124,127237.5
2006-08-30 09:30:00,12.57,12.61,12.52,12.55,66825.0,11.1151,11.1505,11.0709,11.0975,66825.0
2006-08-30 10:00:00,12.55,12.58,12.54,12.55,77287.5,11.0975,11.124,11.0886,11.0975,77287.5
2006-08-30 10:30:00,12.56,12.59,12.55,12.59,100237.5,11.1063,11.1328,11.0975,11.1328,100237.5
2006-08-30 11:00:00,12.59,12.63,12.56,12.63,228487.5,11.1328,11.1682,11.1063,11.1682,228487.5
2006-08-30 11:30:00,12.63,12.63,12.6,12.61,58050.0,11.1682,11.1682,11.1417,11.1505,58050.0
2006-08-30 12:00:00,12.61,12.62,12.6,12.61,64125.0,11.1505,11.1594,11.1417,11.1505,64125.0
2006-08-30 12:30:00,12.62,12.66,12.61,12.66,130612.5,11.1594,11.1947,11.1505,11.1947,130612.5
2006-08-30 13:00:00,12.66,12.67,12.65,12.67,17212.5,11.1947,11.2036,11.1859,11.2036,17212.5
2006-08-30 13:30:00,12.66,12.68,12.65,12.65,33075.0,11.1947,11.2124,11.1859,11.1859,33075.0
2006-08-30 14:00:00,12.64,12.69,12.64,12.66,47587.5,11.177,11.2213,11.177,11.1947,47587.5
2006-08-30 14:30:00,12.65,12.66,12.63,12.65,82687.5,11.1859,11.1947,11.1682,11.1859,82687.5
2006-08-30 15:00:00,12.65,12.69,12.65,12.68,59737.5,11.1859,11.2213,11.1859,11.2124,59737.5
2006-08-30 15:30:00,12.68,12.69,12.66,12.68,87750.0,11.2124,11.2213,11.1947,11.2124,87750.0
2006-08-31 09:30:00,12.71,12.71,12.57,12.66,41512.5,11.2389,11.2389,11.1151,11.1947,41512.5
2006-08-31 10:00:00,12.68,12.71,12.63,12.63,32737.5,11.2124,11.2389,11.1682,11.1682,32737.5
2006-08-31 10:30:00,12.63,12.63,12.6,12.63,39150.0,11.1682,11.1682,11.1417,11.1682,39150.0
2006-08-31 11:00:00,12.63,12.65,12.62,12.63,258525.0,11.1682,11.1859,11.1594,11.1682,258525.0
2006-08-31 11:30:00,12.63,12.64,12.61,12.63,59400.0,11.1682,11.177,11.1505,11.1682,59400.0
2006-08-31 12:00:00,12.63,12.64,12.63,12.63,67837.5,11.1682,11.177,11.1682,11.1682,67837.5
2006-08-31 12:30:00,12.63,12.64,12.63,12.64,57375.0,11.1682,11.177,11.1682,11.177,57375.0
2006-08-31 13:00:00,12.63,12.63,12.62,12.63,21262.5,11.1682,11.1682,11.1594,11.1682,21262.5
2006-08-31 13:30:00,12.63,12.68,12.63,12.67,81337.5,11.1682,11.2124,11.1682,11.2036,81337.5
2006-08-31 14:00:00,12.67,12.68,12.67,12.67,20250.0,11.2036,11.2124,11.2036,11.2036,20250.0
2006-08-31 14:30:00,12.67,12.71,12.67,12.71,72225.0,11.2036,11.2389,11.2036,11.2389,72225.0
2006-08-31 15:00:00,12.71,12.73,12.7,12.73,151875.0,11.2389,11.2566,11.2301,11.2566,151875.0
2006-08-31 15:30:00,12.72,12.74,12.68,12.71,148500.0,11.2478,11.2655,11.2124,11.2389,148500.0
2006-09-01 09:30:00,12.74,12.76,12.71,12.74,87412.5,11.2655,11.2832,11.2389,11.2655,87412.5
2006-09-01 10:00:00,12.74,12.79,12.71,12.73,106312.5,11.2655,11.3097,11.2389,11.2566,106312.5
2006-09-01 10:30:00,12.74,12.79,12.73,12.77,36787.5,11.2655,11.3097,11.2566,11.292,36787.5
2006-09-01 11:00:00,12.77,12.78,12.76,12.77,30037.5,11.292,11.3008,11.2832,11.292,30037.5
2006-09-01 11:30:00,12.78,12.79,12.77,12.78,26662.5,11.3008,11.3097,11.292,11.3008,26662.5
2006-09-01 12:00:00,12.79,12.8,12.77,12.8,122175.0,11.3097,11.3185,11.292,11.3185,122175.0
2006-09-01 12:30:00,12.81,12.9,12.8,12.83,102600.0,11.3274,11.4069,11.3185,11.345,102600.0
2006-09-01 13:00:00,12.83,12.87,12.83,12.86,56025.0,11.345,11.3804,11.345,11.3716,56025.0
2006-09-01 13:30:00,12.86,12.86,12.81,12.81,40162.5,11.3716,11.3716,11.3274,11.3274,40162.5
2006-09-01 14:00:00,12.81,12.81,12.77,12.79,65812.5,11.3274,11.3274,11.292,11.3097,65812.5
2006-09-01 14:30:00,12.77,12.77,12.74,12.76,57375.0,11.292,11.292,11.2655,11.2832,57375.0
2006-09-01 15:00:00,12.75,12.8,12.73,12.76,61087.5,11.2743,11.3185,11.2566,11.2832,61087.5
2006-09-01 15:30:00,12.77,12.77,12.72,12.76,77625.0,11.292,11.292,11.2478,11.2832,77625.0
2006-09-05 09:30:00,12.76,12.76,12.6,12.72,76950.0,11.2832,11.2832,11.1417,11.2478,76950.0
2006-09-05 10:00:00,12.72,12.77,12.7,12.76,55350.0,11.2478,11.292,11.2301,11.2832,55350.0
2006-09-05 10:30:00,12.76,12.77,12.72,12.77,142425.0,11.2832,11.292,11.2478,11.292,142425.0
2006-09-05 11:00:00,12.77,12.83,12.77,12.83,27337.5,11.292,11.345,11.292,11.345,27337.5
2006-09-05 11:30:00,12.83,12.87,12.82,12.86,33412.5,11.345,11.3804,11.3362,11.3716,33412.5
2006-09-05 12:00:00,12.87,12.87,12.85,12.87,30037.5,11.3804,11.3804,11.3627,11.3804,30037.5
2006-09-05 12:30:00,12.87,12.88,12.85,12.88,30037.5,11.3804,11.3893,11.3627,11.3893,30037.5
2006-09-05 13:00:00,12.87,12.87,12.84,12.86,33412.5,11.3804,11.3804,11.3539,11.3716,33412.5
2006-09-05 13:30:00,12.86,12.88,12.84,12.85,36787.5,11.3716,11.3893,11.3539,11.3627,36787.5
2006-09-05 14:00:00,12.85,12.89,12.85,12.87,37462.5,11.3627,11.3981,11.3627,11.3804,37462.5
2006-09-05 14:30:00,12.88,12.91,12.87,12.9,45900.0,11.3893,11.4158,11.3804,11.4069,45900.0
2006-09-05 15:00:00,12.9,12.91,12.86,12.9,39487.5,11.4069,11.4158,11.3716,11.4069,39487.5
2006-09-05 15:30:00,12.9,12.93,12.9,12.91,79987.5,11.4069,11.4335,11.4069,11.4158,79987.5
2006-09-06 09:30:00,12.89,12.95,12.77,12.82,97200.0,11.3981,11.4512,11.292,11.3362,97200.0
2006-09-06 10:00:00,12.82,12.84,12.76,12.76,29700.0,11.3362,11.3539,11.2832,11.2832,29700.0
2006-09-06 10:30:00,12.76,12.76,12.71,12.74,108675.0,11.2832,11.2832,11.2389,11.2655,108675.0
2006-09-06 11:00:00,12.73,12.77,12.73,12.76,60750.0,11.2566,11.292,11.2566,11.2832,60750.0
2006-09-06 11:30:00,12.76,12.76,12.62,12.62,68175.0,11.2832,11.2832,11.1594,11.1594,68175.0
2006-09-06 12:00:00,12.62,12.62,12.6,12.6,25312.5,11.1594,11.1594,11.1417,11.1417,25312.5
2006-09-06 12:30:00,12.6,12.65,12.6,12.65,34425.0,11.1417,11.1859,11.1417,11.1859,34425.0
2006-09-06 13:00:00,12.65,12.66,12.65,12.66,43875.0,11.1859,11.1947,11.1859,11.1947,43875.0
2006-09-06 13:30:00,12.66,12.69,12.65,12.68,43875.0,11.1947,11.2213,11.1859,11.2124,43875.0
2006-09-06 14:00:00,12.68,12.7,12.65,12.69,53325.0,11.2124,11.2301,11.1859,11.2213,53325.0
2006-09-06 14:30:00,12.67,12.69,12.63,12.65,53662.5,11.2036,11.2213,11.1682,11.1859,53662.5
2006-09-06 15:00:00,12.65,12.66,12.6,12.62,113400.0,11.1859,11.1947,11.1417,11.1594,113400.0
2006-09-06 15:30:00,12.61,12.63,12.6,12.62,116775.0,11.1505,11.1682,11.1417,11.1594,116775.0
2006-09-07 09:30:00,12.59,12.62,12.5,12.51,68175.0,11.1328,11.1594,11.0532,11.0621,68175.0
2006-09-07 10:00:00,12.51,12.55,12.41,12.41,37462.5,11.0621,11.0975,10.9737,10.9737,37462.5
2006-09-07 10:30:00,12.42,12.47,12.42,12.45,94837.5,10.9825,11.0267,10.9825,11.009,94837.5
2006-09-07 11:00:00,12.46,12.5,12.46,12.49,122512.5,11.0179,11.0532,11.0179,11.0444,122512.5
2006-09-07 11:30:00,12.49,12.56,12.49,12.55,42187.5,11.0444,11.1063,11.0444,11.0975,42187.5
2006-09-07 12:00:00,12.57,12.59,12.56,12.59,34762.5,11.1151,11.1328,11.1063,11.1328,34762.5
2006-09-07 12:30:00,12.6,12.6,12.57,12.58,63787.5,11.1417,11.1417,11.1151,11.124,63787.5
2006-09-07 13:00:00,12.57,12.61,12.57,12.6,32062.5,11.1151,11.1505,11.1151,11.1417,32062.5
2006-09-07 13:30:00,12.6,12.69,12.6,12.65,50625.0,11.1417,11.2213,11.1417,11.1859,50625.0
2006-09-07 14:00:00,12.65,12.65,12.58,12.58,23287.5,11.1859,11.1859,11.124,11.124,23287.5
2006-09-07 14:30:00,12.58,12.66,12.55,12.66,47925.0,11.124,11.1947,11.0975,11.1947,47925.0
2006-09-07 15:00:00,12.65,12.65,12.6,12.62,69862.5,11.1859,11.1859,11.1417,11.1594,69862.5
2006-09-07 15:30:00,12.62,12.62,12.56,12.62,165375.0,11.1594,11.1594,11.1063,11.1594,165375.0
2006-09-08 09:30:00,12.65,12.77,12.65,12.72,98212.5,11.1859,11.292,11.1859,11.2478,98212.5
2006-09-08 10:00:00,12.72,12.72,12.7,12.7,115762.5,11.2478,11.2478,11.2301,11.2301,115762.5
2006-09-08 10:30:00,12.71,12.77,12.7,12.74,70200.0,11.2389,11.292,11.2301,11.2655,70200.0
2006-09-08 11:00:00,12.74,12.76,12.73,12.74,21262.5,11.2655,11.2832,11.2566,11.2655,21262.5
2006-09-08 11:30:00,12.75,12.75,12.73,12.73,37800.0,11.2743,11.2743,11.2566,11.2566,37800.0
2006-09-08 12:00:00,12.73,12.73,12.7,12.71,41175.0,11.2566,11.2566,11.2301,11.2389,41175.0
2006-09-08 12:30:00,12.71,12.73,12.7,12.72,21262.5,11.2389,11.2566,11.2301,11.2478,21262.5
2006-09-08 13:00:00,12.72,12.76,12.72,12.76,35775.0,11.2478,11.2832,11.2478,11.2832,35775.0
2006-09-08 13:30:00,12.76,12.78,12.75,12.78,61425.0,11.2832,11.3008,11.2743,11.3008,61425.0
2006-09-08 14:00:00,12.78,12.79,12.76,12.76,46575.0,11.3008,11.3097,11.2832,11.2832,46575.0
2006-09-08 14:30:00,12.76,12.78,12.75,12.77,66150.0,11.2832,11.3008,11.2743,11.292,66150.0
2006-09-08 15:00:00,12.77,12.79,12.76,12.76,59062.5,11.292,11.3097,11.2832,11.2832,59062.5
2006-09-08 15:30:00,12.76,12.76,12.74,12.75,46912.5,11.2832,11.2832,11.2655,11.2743,46912.5
2006-09-11 09:30:00,12.65,12.72,12.63,12.65,75262.5,11.1859,11.2478,11.1682,11.1859,75262.5
2006-09-11 10:00:00,12.65,12.67,12.62,12.62,51975.0,11.1859,11.2036,11.1594,11.1594,51975.0
2006-09-11 10:30:00,12.61,12.65,12.61,12.65,69187.5,11.1505,11.1859,11.1505,11.1859,69187.5
2006-09-11 11:00:00,12.66,12.73,12.65,12.73,27675.0,11.1947,11.2566,11.1859,11.2566,27675.0
2006-09-11 11:30:00,12.71,12.72,12.7,12.7,15187.5,11.2389,11.2478,11.2301,11.2301,15187.5
2006-09-11 12:00:00,12.7,12.76,12.69,12.76,38475.0,11.2301,11.2832,11.2213,11.2832,38475.0
2006-09-11 12:30:00,12.78,12.78,12.76,12.77,38812.5,11.3008,11.3008,11.2832,11.292,38812.5
2006-09-11 13:00:00,12.77,12.82,12.77,12.81,121162.5,11.292,11.3362,11.292,11.3274,121162.5
2006-09-11 13:30:00,12.81,12.81,12.8,12.8,40837.5,11.3274,11.3274,11.3185,11.3185,40837.5
2006-09-11 14:00:00,12.8,12.81,12.78,12.8,26662.5,11.3185,11.3274,11.3008,11.3185,26662.5
2006-09-11 14:30:00,12.79,12.8,12.76,12.79,39825.0,11.3097,11.3185,11.2832,11.3097,39825.0
2006-09-11 15:00:00,12.78,12.78,12.73,12.74,56025.0,11.3008,11.3008,11.2566,11.2655,56025.0
2006-09-11 15:30:00,12.74,12.76,12.73,12.74,89437.5,11.2655,11.2832,11.2566,11.2655,89437.5
2006-09-12 09:30:00,12.71,12.74,12.65,12.65,46575.0,11.2389,11.2655,11.1859,11.1859,46575.0
2006-09-12 10:00:00,12.66,12.69,12.64,12.67,53325.0,11.1947,11.2213,11.177,11.2036,53325.0
2006-09-12 10:30:00,12.66,12.67,12.63,12.66,81675.0,11.1947,11.2036,11.1682,11.1947,81675.0
2006-09-12 11:00:00,12.66,12.69,12.62,12.62,171450.0,11.1947,11.2213,11.1594,11.1594,171450.0
2006-09-12 11:30:00,12.62,12.68,12.62,12.65,137025.0,11.1594,11.2124,11.1594,11.1859,137025.0
2006-09-12 12:00:00,12.66,12.68,12.63,12.64,83025.0,11.1947,11.2124,11.1682,11.177,83025.0
2006-09-12 12:30:00,12.64,12.66,12.62,12.63,62100.0,11.177,11.1947,11.1594,11.1682,62100.0
2006-09-12 13:00:00,12.63,12.65,12.62,12.65,86737.5,11.1682,11.1859,11.1594,11.1859,86737.5
2006-09-12 13:30:00,12.65,12.72,12.65,12.69,53662.5,11.1859,11.2478,11.1859,11.2213,53662.5
2006-09-12 14:00:00,12.69,12.71,12.67,12.7,50962.5,11.2213,11.2389,11.2036,11.2301,50962.5
2006-09-12 14:30:00,12.7,12.77,12.7,12.77,65475.0,11.2301,11.292,11.2301,11.292,65475.0
2006-09-12 15:00:00,12.76,12.77,12.73,12.77,122512.5,11.2832,11.292,11.2566,11.292,122512.5
2006-09-12 15:30:00,12.77,12.78,12.75,12.77,139050.0,11.292,11.3008,11.2743,11.292,139050.0
2006-09-13 09:30:00,12.74,12.81,12.73,12.78,21262.5,11.2809,11.3428,11.272,11.3163,21262.5
2006-09-13 10:00:00,12.76,12.8,12.76,12.8,14850.0,11.2986,11.334,11.2986,11.334,14850.0
2006-09-13 10:30:00,12.8,12.81,12.76,12.81,29025.0,11.334,11.3428,11.2986,11.3428,29025.0
2006-09-13 11:00:00,12.81,12.85,12.81,12.84,19575.0,11.3428,11.3783,11.3428,11.3694,19575.0
2006-09-13 11:30:00,12.84,12.86,12.82,12.86,21937.5,11.3694,11.3871,11.3517,11.3871,21937.5
2006-09-13 12:00:00,12.85,12.92,12.85,12.91,37800.0,11.3783,11.4402,11.3783,11.4314,37800.0
2006-09-13 12:30:00,12.92,12.93,12.92,12.92,31050.0,11.4402,11.4491,11.4402,11.4402,31050.0
2006-09-13 13:00:00,12.92,13.04,12.92,13.02,174150.0,11.4402,11.5465,11.4402,11.5288,174150.0
2006-09-13 13:30:00,13.02,13.03,12.99,13.0,47925.0,11.5288,11.5376,11.5022,11.5111,47925.0
2006-09-13 14:00:00,13.0,13.01,12.98,12.98,57712.5,11.5111,11.5199,11.4934,11.4934,57712.5
2006-09-13 14:30:00,12.98,12.99,12.96,12.98,49612.5,11.4934,11.5022,11.4757,11.4934,49612.5
2006-09-13 15:00:00,12.98,13.01,12.97,12.98,86400.0,11.4934,11.5199,11.4845,11.4934,86400.0
2006-09-13 15:30:00,12.98,13.02,12.98,13.01,114412.5,11.4934,11.5288,11.4934,11.5199,114412.5
2006-09-14 09:30:00,12.98,12.98,12.88,12.88,26325.0,11.4934,11.4934,11.4048,11.4048,26325.0
2006-09-14 10:00:00,12.88,12.89,12.79,12.79,97537.5,11.4048,11.4137,11.3251,11.3251,97537.5
2006-09-14 10:30:00,12.79,12.82,12.76,12.82,42862.5,11.3251,11.3517,11.2986,11.3517,42862.5
2006-09-14 11:00:00,12.82,12.9,12.82,12.89,69862.5,11.3517,11.4225,11.3517,11.4137,69862.5
2006-09-14 11:30:00,12.9,12.91,12.89,12.91,47250.0,11.4225,11.4314,11.4137,11.4314,47250.0
2006-09-14 12:00:00,12.91,12.93,12.89,12.93,113400.0,11.4314,11.4491,11.4137,11.4491,113400.0
2006-09-14 12:30:00,12.92,12.95,12.92,12.95,23962.5,11.4402,11.4668,11.4402,11.4668,23962.5
2006-09-14 13:00:00,12.95,12.96,12.93,12.94,55012.5,11.4668,11.4757,11.4491,11.4579,55012.5
2006-09-14 13:30:00,12.94,12.95,12.93,12.95,75262.5,11.4579,11.4668,11.4491,11.4668,75262.5
2006-09-14 14:00:00,12.95,12.97,12.89,12.92,167400.0,11.4668,11.4845,11.4137,11.4402,167400.0
2006-09-14 14:30:00,12.92,12.94,12.92,12.92,21937.5,11.4402,11.4579,11.4402,11.4402,21937.5
2006-09-14 15:00:00,12.92,12.92,12.88,12.89,128587.5,11.4402,11.4402,11.4048,11.4137,128587.5
2006-09-14 15:30:00,12.89,12.9,12.84,12.86,205537.5,11.4137,11.4225,11.3694,11.3871,205537.5
2006-09-15 09:30:00,12.94,12.98,12.92,12.93,227475.0,11.4579,11.4934,11.4402,11.4491,227475.0
2006-09-15 10:00:00,12.93,12.95,12.9,12.9,64462.5,11.4491,11.4668,11.4225,11.4225,64462.5
2006-09-15 10:30:00,12.92,12.93,12.89,12.89,51637.5,11.4402,11.4491,11.4137,11.4137,51637.5
2006-09-15 11:00:00,12.89,12.91,12.88,12.89,65475.0,11.4137,11.4314,11.4048,11.4137,65475.0
2006-09-15 11:30:00,12.89,12.93,12.89,12.91,17550.0,11.4137,11.4491,11.4137,11.4314,17550.0
2006-09-15 12:00:00,12.89,12.93,12.89,12.9,41850.0,11.4137,11.4491,11.4137,11.4225,41850.0
2006-09-15 12:30:00,12.9,12.9,12.88,12.89,39487.5,11.4225,11.4225,11.4048,11.4137,39487.5
2006-09-15 13:00:00,12.89,12.92,12.89,12.89,16200.0,11.4137,11.4402,11.4137,11.4137,16200.0
2006-09-15 13:30:00,12.9,12.95,12.9,12.94,42862.5,11.4225,11.4668,11.4225,11.4579,42862.5
2006-09-15 14:00:00,12.93,12.96,12.91,12.94,42187.5,11.4491,11.4757,11.4314,11.4579,42187.5
2006-09-15 14:30:00,12.95,12.96,12.88,12.88,26325.0,11.4668,11.4757,11.4048,11.4048,26325.0
2006-09-15 15:00:00,12.88,12.89,12.86,12.87,48937.5,11.4048,11.4137,11.3871,11.396,48937.5
2006-09-15 15:30:00,12.89,12.89,12.87,12.87,95175.0,11.4137,11.4137,11.396,11.396,95175.0
2006-09-18 09:30:00,12.87,12.96,12.87,12.92,38475.0,11.396,11.4757,11.396,11.4402,38475.0
2006-09-18 10:00:00,12.94,13.02,12.93,13.02,61087.5,11.4579,11.5288,11.4491,11.5288,61087.5
2006-09-18 10:30:00,13.03,13.04,12.93,12.93,62437.5,11.5376,11.5465,11.4491,11.4491,62437.5
2006-09-18 11:00:00,12.94,12.98,12.94,12.98,43875.0,11.4579,11.4934,11.4579,11.4934,43875.0
2006-09-18 11:30:00,12.98,13.02,12.97,12.98,91462.5,11.4934,11.5288,11.4845,11.4934,91462.5
2006-09-18 12:00:00,12.98,13.01,12.98,13.0,58725.0,11.4934,11.5199,11.4934,11.5111,58725.0
2006-09-18 12:30:00,13.0,13.02,13.0,13.02,37125.0,11.5111,11.5288,11.5111,11.5288,37125.0
2006-09-18 13:00:00,13.02,13.06,13.02,13.02,59400.0,11.5288,11.5642,11.5288,11.5288,59400.0
2006-09-18 13:30:00,13.03,13.05,12.94,12.95,94162.5,11.5376,11.5553,11.4579,11.4668,94162.5
2006-09-18 14:00:00,12.96,12.99,12.94,12.95,76950.0,11.4757,11.5022,11.4579,11.4668,76950.0
2006-09-18 14:30:00,12.95,12.95,12.91,12.95,46575.0,11.4668,11.4668,11.4314,11.4668,46575.0
2006-09-18 15:00:00,12.95,12.99,12.93,12.99,89775.0,11.4668,11.5022,11.4491,11.5022,89775.0
2006-09-18 15:30:00,12.99,12.99,12.96,12.97,52650.0,11.5022,11.5022,11.4757,11.4845,52650.0
2006-09-19 09:30:00,12.97,12.97,12.84,12.87,41175.0,11.4845,11.4845,11.3694,11.396,41175.0
2006-09-19 10:00:00,12.87,12.91,12.81,12.84,57037.5,11.396,11.4314,11.3428,11.3694,57037.5
2006-09-19 10:30:00,12.84,12.9,12.83,12.9,39487.5,11.3694,11.4225,11.3605,11.4225,39487.5
2006-09-19 11:00:00,12.89,12.92,12.89,12.9,34425.0,11.4137,11.4402,11.4137,11.4225,34425.0
2006-09-19 11:30:00,12.9,12.92,12.84,12.84,142762.5,11.4225,11.4402,11.3694,11.3694,142762.5
2006-09-19 12:00:00,12.84,12.88,12.79,12.79,31050.0,11.3694,11.4048,11.3251,11.3251,31050.0
2006-09-19 12:30:00,12.78,12.83,12.78,12.83,44212.5,11.3163,11.3605,11.3163,11.3605,44212.5
2006-09-19 13:00:00,12.83,12.84,12.78,12.78,43200.0,11.3605,11.3694,11.3163,11.3163,43200.0
2006-09-19 13:30:00,12.77,12.78,12.74,12.74,25650.0,11.3074,11.3163,11.2809,11.2809,25650.0
2006-09-19 14:00:00,12.75,12.8,12.75,12.79,31387.5,11.2897,11.334,11.2897,11.3251,31387.5
2006-09-19 14:30:00,12.8,12.82,12.77,12.81,45900.0,11.334,11.3517,11.3074,11.3428,45900.0
2006-09-19 15:00:00,12.81,12.86,12.8,12.84,43200.0,11.3428,11.3871,11.334,11.3694,43200.0
2006-09-19 15:30:00,12.84,12.91,12.84,12.89,64800.0,11.3694,11.4314,11.3694,11.4137,64800.0
2006-09-20 09:30:00,12.97,13.01,12.97,13.01,20250.0,11.4845,11.5199,11.4845,11.5199,20250.0
2006-09-20 10:00:00,13.01,13.01,12.96,13.01,36787.5,11.5199,11.5199,11.4757,11.5199,36787.5
2006-09-20 10:30:00,13.02,13.07,13.02,13.04,37462.5,11.5288,11.5731,11.5288,11.5465,37462.5
2006-09-20 11:00:00,13.04,13.14,13.03,13.14,60750.0,11.5465,11.635,11.5376,11.635,60750.0
2006-09-20 11:30:00,13.14,13.19,13.13,13.18,74925.0,11.635,11.6793,11.6262,11.6705,74925.0
2006-09-20 12:00:00,13.19,13.19,13.14,13.16,65475.0,11.6793,11.6793,11.635,11.6527,65475.0
2006-09-20 12:30:00,13.15,13.16,13.1,13.11,46237.5,11.6439,11.6527,11.5996,11.6085,46237.5
2006-09-20 13:00:00,13.11,13.11,13.08,13.08,28687.5,11.6085,11.6085,11.5819,11.5819,28687.5
2006-09-20 13:30:00,13.08,13.1,13.07,13.08,34425.0,11.5819,11.5996,11.5731,11.5819,34425.0
2006-09-20 14:00:00,13.07,13.1,13.0,13.0,69525.0,11.5731,11.5996,11.5111,11.5111,69525.0
2006-09-20 14:30:00,13.0,13.03,12.98,13.03,42525.0,11.5111,11.5376,11.4934,11.5376,42525.0
2006-09-20 15:00:00,13.03,13.06,12.98,12.99,56025.0,11.5376,11.5642,11.4934,11.5022,56025.0
2006-09-20 15:30:00,13.0,13.01,12.97,13.0,130275.0,11.5111,11.5199,11.4845,11.5111,130275.0
2006-09-21 09:30:00,13.04,13.12,13.03,13.03,52312.5,11.5465,11.6173,11.5376,11.5376,52312.5
2006-09-21 10:00:00,13.03,13.03,12.92,12.94,37462.5,11.5376,11.5376,11.4402,11.4579,37462.5
2006-09-21 10:30:00,12.94,12.98,12.92,12.97,22612.5,11.4579,11.4934,11.4402,11.4845,22612.5
2006-09-21 11:00:00,12.97,13.04,12.95,13.03,40162.5,11.4845,11.5465,11.4668,11.5376,40162.5
2006-09-21 11:30:00,13.03,13.05,13.01,13.04,25312.5,11.5376,11.5553,11.5199,11.5465,25312.5
2006-09-21 12:00:00,13.03,13.04,12.99,13.02,130275.0,11.5376,11.5465,11.5022,11.5288,130275.0
2006-09-21 12:30:00,13.01,13.05,12.98,12.98,72562.5,11.5199,11.5553,11.4934,11.4934,72562.5
2006-09-21 13:00:00,12.98,12.98,12.95,12.96,29362.5,11.4934,11.4934,11.4668,11.4757,29362.5
2006-09-21 13:30:00,12.95,12.97,12.94,12.95,29025.0,11.4668,11.4845,11.4579,11.4668,29025.0
2006-09-21 14:00:00,12.95,12.97,12.85,12.87,81337.5,11.4668,11.4845,11.3783,11.396,81337.5
2006-09-21 14:30:00,12.85,12.86,12.77,12.79,160987.5,11.3783,11.3871,11.3074,11.3251,160987.5
2006-09-21 15:00:00,12.78,12.78,12.7,12.71,107325.0,11.3163,11.3163,11.2454,11.2543,107325.0
2006-09-21 15:30:00,12.71,12.75,12.71,12.73,239287.5,11.2543,11.2897,11.2543,11.272,239287.5
2006-09-22 09:30:00,12.73,12.73,12.6,12.62,44212.5,11.272,11.272,11.1569,11.1746,44212.5
2006-09-22 10:00:00,12.62,12.62,12.55,12.59,41512.5,11.1746,11.1746,11.1126,11.148,41512.5
2006-09-22 10:30:00,12.59,12.64,12.59,12.62,56700.0,11.148,11.1923,11.148,11.1746,56700.0
2006-09-22 11:00:00,12.61,12.64,12.61,12.64,32062.5,11.1657,11.1923,11.1657,11.1923,32062.5
2006-09-22 11:30:00,12.64,12.7,12.64,12.67,32400.0,11.1923,11.2454,11.1923,11.2189,32400.0
2006-09-22 12:00:00,12.67,12.67,12.61,12.64,71550.0,11.2189,11.2189,11.1657,11.1923,71550.0
2006-09-22 12:30:00,12.64,12.65,12.62,12.65,19912.5,11.1923,11.2012,11.1746,11.2012,19912.5
2006-09-22 13:00:00,12.65,12.69,12.63,12.69,27337.5,11.2012,11.2366,11.1835,11.2366,27337.5
2006-09-22 13:30:00,12.69,12.7,12.68,12.69,27337.5,11.2366,11.2454,11.2277,11.2366,27337.5
2006-09-22 14:00:00,12.7,12.7,12.67,12.68,46912.5,11.2454,11.2454,11.2189,11.2277,46912.5
2006-09-22 14:30:00,12.68,12.7,12.68,12.68,93150.0,11.2277,11.2454,11.2277,11.2277,93150.0
2006-09-22 15:00:00,12.68,12.71,12.68,12.71,55687.5,11.2277,11.2543,11.2277,11.2543,55687.5
2006-09-22 15:30:00,12.71,12.72,12.7,12.72,47250.0,11.2543,11.2631,11.2454,11.2631,47250.0
2006-09-25 09:30:00,12.74,12.82,12.74,12.74,20925.0,11.2809,11.3517,11.2809,11.2809,20925.0
2006-09-25 10:00:00,12.74,12.76,12.68,12.68,13500.0,11.2809,11.2986,11.2277,11.2277,13500.0
2006-09-25 10:30:00,12.68,12.69,12.61,12.69,44550.0,11.2277,11.2366,11.1657,11.2366,44550.0
2006-09-25 11:00:00,12.7,12.71,12.69,12.71,11812.5,11.2454,11.2543,11.2366,11.2543,11812.5
2006-09-25 11:30:00,12.71,12.71,12.68,12.71,10462.5,11.2543,11.2543,11.2277,11.2543,10462.5
2006-09-25 12:00:00,12.69,12.72,12.67,12.71,54337.5,11.2366,11.2631,11.2189,11.2543,54337.5
2006-09-25 12:30:00,12.71,12.8,12.71,12.79,64800.0,11.2543,11.334,11.2543,11.3251,64800.0
2006-09-25 13:00:00,12.8,12.81,12.68,12.68,136350.0,11.334,11.3428,11.2277,11.2277,136350.0
2006-09-25 13:30:00,12.69,12.72,12.69,12.71,45900.0,11.2366,11.2631,11.2366,11.2543,45900.0
2006-09-25 14:00:00,12.71,12.76,12.71,12.75,28350.0,11.2543,11.2986,11.2543,11.2897,28350.0
2006-09-25 14:30:00,12.75,12.79,12.75,12.76,140737.5,11.2897,11.3251,11.2897,11.2986,140737.5
2006-09-25 15:00:00,12.76,12.8,12.74,12.8,139387.5,11.2986,11.334,11.2809,11.334,139387.5
2006-09-25 15:30:00,12.81,12.83,12.79,12.82,89100.0,11.3428,11.3605,11.3251,11.3517,89100.0
2006-09-26 09:30:00,12.77,12.79,12.73,12.76,40837.5,11.3074,11.3251,11.272,11.2986,40837.5
2006-09-26 10:00:00,12.73,12.86,12.73,12.86,30037.5,11.272,11.3871,11.272,11.3871,30037.5
2006-09-26 10:30:00,12.86,12.95,12.86,12.95,115087.5,11.3871,11.4668,11.3871,11.4668,115087.5
2006-09-26 11:00:00,12.95,13.03,12.95,12.99,134662.5,11.4668,11.5376,11.4668,11.5022,134662.5
2006-09-26 11:30:00,12.99,13.0,12.95,12.97,56700.0,11.5022,11.5111,11.4668,11.4845,56700.0
2006-09-26 12:00:00,12.96,13.0,12.95,12.99,53325.0,11.4757,11.5111,11.4668,11.5022,53325.0
2006-09-26 12:30:00,12.99,12.99,12.94,12.99,51637.5,11.5022,11.5022,11.4579,11.5022,51637.5
2006-09-26 13:00:00,13.0,13.01,12.95,13.01,50287.5,11.5111,11.5199,11.4668,11.5199,50287.5
2006-09-26 13:30:00,13.01,13.02,12.96,12.96,133987.5,11.5199,11.5288,11.4757,11.4757,133987.5
2006-09-26 14:00:00,12.95,12.96,12.92,12.94,66150.0,11.4668,11.4757,11.4402,11.4579,66150.0
2006-09-26 14:30:00,12.94,12.97,12.94,12.95,17887.5,11.4579,11.4845,11.4579,11.4668,17887.5
2006-09-26 15:00:00,12.95,12.99,12.94,12.98,29362.5,11.4668,11.5022,11.4579,11.4934,29362.5
2006-09-26 15:30:00,12.97,13.01,12.97,13.01,73575.0,11.4845,11.5199,11.4845,11.5199,73575.0
2006-09-27 09:30:00,12.97,13.0,12.95,13.0,44212.5,11.4845,11.5111,11.4668,11.5111,44212.5
2006-09-27 10:00:00,13.0,13.0,12.92,12.97,73912.5,11.5111,11.5111,11.4402,11.4845,73912.5
2006-09-27 10:30:00,12.97,13.01,12.97,12.99,67837.5,11.4845,11.5199,11.4845,11.5022,67837.5
2006-09-27 11:00:00,12.99,12.99,12.92,12.95,142087.5,11.5022,11.5022,11.4402,11.4668,142087.5
2006-09-27 11:30:00,12.95,12.95,12.85,12.86,90787.5,11.4668,11.4668,11.3783,11.3871,90787.5
2006-09-27 12:00:00,12.86,12.86,12.8,12.8,94500.0,11.3871,11.3871,11.334,11.334,94500.0
2006-09-27 12:30:00,12.8,12.85,12.77,12.84,112050.0,11.334,11.3783,11.3074,11.3694,112050.0
2006-09-27 13:00:00,12.84,12.87,12.84,12.85,81000.0,11.3694,11.396,11.3694,11.3783,81000.0
2006-09-27 13:30:00,12.84,12.88,12.79,12.87,68512.5,11.3694,11.4048,11.3251,11.396,68512.5
2006-09-27 14:00:00,12.85,12.89,12.82,12.83,71550.0,11.3783,11.4137,11.3517,11.3605,71550.0
2006-09-27 14:30:00,12.81,12.84,12.8,12.84,82012.5,11.3428,11.3694,11.334,11.3694,82012.5
2006-09-27 15:00:00,12.85,12.87,12.81,12.85,100237.5,11.3783,11.396,11.3428,11.3783,100237.5
2006-09-27 15:30:00,12.86,12.89,12.85,12.86,96187.5,11.3871,11.4137,11.3783,11.3871,96187.5
2006-09-28 09:30:00,12.87,12.92,12.87,12.87,149850.0,11.396,11.4402,11.396,11.396,149850.0
2006-09-28 10:00:00,12.87,12.9,12.78,12.78,60412.5,11.396,11.4225,11.3163,11.3163,60412.5
2006-09-28 10:30:00,12.79,12.8,12.75,12.76,61425.0,11.3251,11.334,11.2897,11.2986,61425.0
2006-09-28 11:00:00,12.76,12.77,12.75,12.76,39487.5,11.2986,11.3074,11.2897,11.2986,39487.5
2006-09-28 11:30:00,12.75,12.76,12.71,12.71,72225.0,11.2897,11.2986,11.2543,11.2543,72225.0
2006-09-28 12:00:00,12.71,12.71,12.68,12.7,63450.0,11.2543,11.2543,11.2277,11.2454,63450.0
2006-09-28 12:30:00,12.7,12.72,12.7,12.71,23962.5,11.2454,11.2631,11.2454,11.2543,23962.5
2006-09-28 13:00:00,12.71,12.83,12.71,12.8,64125.0,11.2543,11.3605,11.2543,11.334,64125.0
2006-09-28 13:30:00,12.81,12.84,12.78,12.84,54000.0,11.3428,11.3694,11.3163,11.3694,54000.0
2006-09-28 14:00:00,12.84,12.86,12.84,12.84,55350.0,11.3694,11.3871,11.3694,11.3694,55350.0
2006-09-28 14:30:00,12.85,12.88,12.82,12.87,36450.0,11.3783,11.4048,11.3517,11.396,36450.0
2006-09-28 15:00:00,12.86,12.88,12.85,12.86,92137.5,11.3871,11.4048,11.3783,11.3871,92137.5
2006-09-28 15:30:00,12.85,12.9,12.85,12.87,91462.5,11.3783,11.4225,11.3783,11.396,91462.5
2006-09-29 09:30:00,12.93,13.01,12.85,12.89,161325.0,11.4491,11.5199,11.3783,11.4137,161325.0
2006-09-29 10:00:00,12.89,12.97,12.86,12.87,143100.0,11.4137,11.4845,11.3871,11.396,143100.0
2006-09-29 10:30:00,12.87,12.87,12.79,12.83,91800.0,11.396,11.396,11.3251,11.3605,91800.0
2006-09-29 11:00:00,12.83,12.85,12.75,12.76,92137.5,11.3605,11.3783,11.2897,11.2986,92137.5
2006-09-29 11:30:00,12.76,12.79,12.75,12.78,36787.5,11.2986,11.3251,11.2897,11.3163,36787.5
2006-09-29 12:00:00,12.78,12.84,12.78,12.84,33075.0,11.3163,11.3694,11.3163,11.3694,33075.0
2006-09-29 12:30:00,12.83,12.85,12.83,12.85,10125.0,11.3605,11.3783,11.3605,11.3783,10125.0
2006-09-29 13:00:00,12.84,12.85,12.82,12.85,56362.5,11.3694,11.3783,11.3517,11.3783,56362.5
2006-09-29 13:30:00,12.85,12.89,12.85,12.89,102262.5,11.3783,11.4137,11.3783,11.4137,102262.5
2006-09-29 14:00:00,12.89,12.9,12.87,12.88,36112.5,11.4137,11.4225,11.396,11.4048,36112.5
2006-09-29 14:30:00,12.88,12.89,12.83,12.83,28350.0,11.4048,11.4137,11.3605,11.3605,28350.0
2006-09-29 15:00:00,12.83,12.91,12.83,12.9,109012.5,11.3605,11.4314,11.3605,11.4225,109012.5
2006-09-29 15:30:00,12.9,12.93,12.86,12.89,224775.0,11.4225,11.4491,11.3871,11.4137,224775.0
2006-10-02 09:30:00,12.9,12.92,12.86,12.91,76612.5,11.4225,11.4402,11.3871,11.4314,76612.5
2006-10-02 10:00:00,12.91,13.0,12.91,12.98,99562.5,11.4314,11.5111,11.4314,11.4934,99562.5
2006-10-02 10:30:00,12.98,13.06,12.97,13.05,94500.0,11.4934,11.5642,11.4845,11.5553,94500.0
2006-10-02 11:00:00,13.04,13.06,13.01,13.03,79987.5,11.5465,11.5642,11.5199,11.5376,79987.5
2006-10-02 11:30:00,13.04,13.05,13.0,13.01,40500.0,11.5465,11.5553,11.5111,11.5199,40500.0
2006-10-02 12:00:00,13.01,13.01,13.0,13.01,23625.0,11.5199,11.5199,11.5111,11.5199,23625.0
2006-10-02 12:30:00,13.01,13.03,12.98,12.98,40500.0,11.5199,11.5376,11.4934,11.4934,40500.0
2006-10-02 13:00:00,12.98,12.98,12.96,12.97,30037.5,11.4934,11.4934,11.4757,11.4845,30037.5
2006-10-02 13:30:00,12.97,12.97,12.89,12.9,62775.0,11.4845,11.4845,11.4137,11.4225,62775.0
2006-10-02 14:00:00,12.87,12.9,12.87,12.87,31725.0,11.396,11.4225,11.396,11.396,31725.0
2006-10-02 14:30:00,12.86,12.87,12.8,12.81,38812.5,11.3871,11.396,11.334,11.3428,38812.5
2006-10-02 15:00:00,12.8,12.87,12.79,12.87,44887.5,11.334,11.396,11.3251,11.396,44887.5
2006-10-02 15:30:00,12.88,12.89,12.85,12.86,72900.0,11.4048,11.4137,11.3783,11.3871,72900.0
2006-10-03 09:30:00,12.83,12.83,12.67,12.7,46575.0,11.3605,11.3605,11.2189,11.2454,46575.0
2006-10-03 10:00:00,12.7,12.7,12.61,12.64,77962.5,11.2454,11.2454,11.1657,11.1923,77962.5
2006-10-03 10:30:00,12.64,12.65,12.59,12.59,171450.0,11.1923,11.2012,11.148,11.148,171450.0
2006-10-03 11:00:00,12.6,12.71,12.57,12.71,86737.5,11.1569,11.2543,11.1303,11.2543,86737.5
2006-10-03 11:30:00,12.71,12.85,12.63,12.68,66825.0,11.2543,11.3783,11.1835,11.2277,66825.0
2006-10-03 12:00:00,12.68,12.76,12.66,12.75,104962.5,11.2277,11.2986,11.21,11.2897,104962.5
2006-10-03 12:30:00,12.76,12.77,12.71,12.72,81000.0,11.2986,11.3074,11.2543,11.2631,81000.0
2006-10-03 13:00:00,12.72,12.77,12.72,12.76,154912.5,11.2631,11.3074,11.2631,11.2986,154912.5
2006-10-03 13:30:00,12.76,12.77,12.75,12.76,71550.0,11.2986,11.3074,11.2897,11.2986,71550.0
2006-10-03 14:00:00,12.76,12.79,12.69,12.71,102937.5,11.2986,11.3251,11.2366,11.2543,102937.5
2006-10-03 14:30:00,12.7,12.78,12.69,12.77,115762.5,11.2454,11.3163,11.2366,11.3074,115762.5
2006-10-03 15:00:00,12.77,12.79,12.74,12.75,87075.0,11.3074,11.3251,11.2809,11.2897,87075.0
2006-10-03 15:30:00,12.74,12.77,12.7,12.76,166387.5,11.2809,11.3074,11.2454,11.2986,166387.5
2006-10-04 09:30:00,12.76,12.86,12.76,12.84,40162.5,11.2986,11.3871,11.2986,11.3694,40162.5
2006-10-04 10:00:00,12.82,12.9,12.77,12.89,60750.0,11.3517,11.4225,11.3074,11.4137,60750.0
2006-10-04 10:30:00,12.89,12.93,12.87,12.88,39825.0,11.4137,11.4491,11.396,11.4048,39825.0
2006-10-04 11:00:00,12.88,12.9,12.83,12.87,68512.5,11.4048,11.4225,11.3605,11.396,68512.5
2006-10-04 11:30:00,12.89,12.94,12.89,12.92,47250.0,11.4137,11.4579,11.4137,11.4402,47250.0
2006-10-04 12:00:00,12.92,12.95,12.91,12.94,42862.5,11.4402,11.4668,11.4314,11.4579,42862.5
2006-10-04 12:30:00,12.95,12.95,12.9,12.9,56025.0,11.4668,11.4668,11.4225,11.4225,56025.0
2006-10-04 13:00:00,12.91,12.92,12.85,12.92,85387.5,11.4314,11.4402,11.3783,11.4402,85387.5
2006-10-04 13:30:00,12.92,12.97,12.92,12.97,37800.0,11.4402,11.4845,11.4402,11.4845,37800.0
2006-10-04 14:00:00,12.97,13.02,12.97,13.01,58050.0,11.4845,11.5288,11.4845,11.5199,58050.0
2006-10-04 14:30:00,13.01,13.04,12.99,13.01,40162.5,11.5199,11.5465,11.5022,11.5199,40162.5
2006-10-04 15:00:00,13.03,13.03,12.97,12.99,64125.0,11.5376,11.5376,11.4845,11.5022,64125.0
2006-10-04 15:30:00,13.0,13.03,12.99,13.02,61087.5,11.5111,11.5376,11.5022,11.5288,61087.5
2006-10-05 09:30:00,13.02,13.16,13.02,13.16,47250.0,11.5288,11.6527,11.5288,11.6527,47250.0
2006-10-05 10:00:00,13.15,13.23,13.13,13.23,117450.0,11.6439,11.7147,11.6262,11.7147,117450.0
2006-10-05 10:30:00,13.23,13.32,13.21,13.24,122850.0,11.7147,11.7944,11.697,11.7236,122850.0
2006-10-05 11:00:00,13.24,13.24,13.2,13.21,41175.0,11.7236,11.7236,11.6882,11.697,41175.0
2006-10-05 11:30:00,13.21,13.25,13.21,13.22,47250.0,11.697,11.7324,11.697,11.7059,47250.0
2006-10-05 12:00:00,13.22,13.23,13.21,13.22,20250.0,11.7059,11.7147,11.697,11.7059,20250.0
2006-10-05 12:30:00,13.21,13.21,13.18,13.2,54675.0,11.697,11.697,11.6705,11.6882,54675.0
2006-10-05 13:00:00,13.19,13.24,13.19,13.24,31050.0,11.6793,11.7236,11.6793,11.7236,31050.0
2006-10-05 13:30:00,13.24,13.26,13.23,13.26,37800.0,11.7236,11.7413,11.7147,11.7413,37800.0
2006-10-05 14:00:00,13.27,13.3,13.24,13.29,78975.0,11.7501,11.7767,11.7236,11.7679,78975.0
2006-10-05 14:30:00,13.29,13.31,13.27,13.31,35437.5,11.7679,11.7856,11.7501,11.7856,35437.5
2006-10-05 15:00:00,13.31,13.36,13.27,13.36,111037.5,11.7856,11.8298,11.7501,11.8298,111037.5
2006-10-05 15:30:00,13.36,13.43,13.32,13.4,219037.5,11.8298,11.8918,11.7944,11.8653,219037.5
2006-10-06 09:30:00,13.4,13.4,13.27,13.27,55012.5,11.8653,11.8653,11.7501,11.7501,55012.5
2006-10-06 10:00:00,13.27,13.27,13.23,13.26,39487.5,11.7501,11.7501,11.7147,11.7413,39487.5
2006-10-06 10:30:00,13.26,13.34,13.26,13.33,37125.0,11.7413,11.8121,11.7413,11.8033,37125.0
2006-10-06 11:00:00,13.33,13.33,13.29,13.3,21262.5,11.8033,11.8033,11.7679,11.7767,21262.5
2006-10-06 11:30:00,13.3,13.32,13.24,13.25,20925.0,11.7767,11.7944,11.7236,11.7324,20925.0
2006-10-06 12:00:00,13.26,13.26,13.24,13.24,10125.0,11.7413,11.7413,11.7236,11.7236,10125.0
2006-10-06 12:30:00,13.24,13.25,13.24,13.25,19912.5,11.7236,11.7324,11.7236,11.7324,19912.5
2006-10-06 13:00:00,13.25,13.26,13.24,13.25,11137.5,11.7324,11.7413,11.7236,11.7324,11137.5
2006-10-06 13:30:00,13.25,13.27,13.25,13.27,24975.0,11.7324,11.7501,11.7324,11.7501,24975.0
2006-10-06 14:00:00,13.27,13.27,13.24,13.25,17550.0,11.7501,11.7501,11.7236,11.7324,17550.0
2006-10-06 14:30:00,13.25,13.29,13.24,13.28,41512.5,11.7324,11.7679,11.7236,11.759,41512.5
2006-10-06 15:00:00,13.28,13.3,13.27,13.29,55350.0,11.759,11.7767,11.7501,11.7679,55350.0
2006-10-06 15:30:00,13.3,13.36,13.3,13.34,168750.0,11.7767,11.8298,11.7767,11.8121,168750.0
2006-10-09 09:30:00,13.29,13.33,13.27,13.32,83025.0,11.7679,11.8033,11.7501,11.7944,83025.0
2006-10-09 10:00:00,13.33,13.35,13.3,13.31,64462.5,11.8033,11.821,11.7767,11.7856,64462.5
2006-10-09 10:30:00,13.3,13.37,13.3,13.37,58050.0,11.7767,11.8387,11.7767,11.8387,58050.0
2006-10-09 11:00:00,13.37,13.39,13.36,13.37,29025.0,11.8387,11.8564,11.8298,11.8387,29025.0
2006-10-09 11:30:00,13.37,13.42,13.37,13.4,46237.5,11.8387,11.883,11.8387,11.8653,46237.5
2006-10-09 12:00:00,13.4,13.41,13.39,13.4,29700.0,11.8653,11.8741,11.8564,11.8653,29700.0
2006-10-09 12:30:00,13.41,13.42,13.4,13.41,43875.0,11.8741,11.883,11.8653,11.8741,43875.0
2006-10-09 13:00:00,13.41,13.49,13.41,13.49,27337.5,11.8741,11.945,11.8741,11.945,27337.5
2006-10-09 13:30:00,13.49,13.52,13.48,13.48,54675.0,11.945,11.9715,11.9361,11.9361,54675.0
2006-10-09 14:00:00,13.48,13.5,13.48,13.5,29700.0,11.9361,11.9538,11.9361,11.9538,29700.0
2006-10-09 14:30:00,13.5,13.54,13.48,13.53,45562.5,11.9538,11.9892,11.9361,11.9804,45562.5
2006-10-09 15:00:00,13.53,13.53,13.47,13.47,84375.0,11.9804,11.9804,11.9272,11.9272,84375.0
2006-10-09 15:30:00,13.47,13.51,13.45,13.51,79987.5,11.9272,11.9627,11.9095,11.9627,79987.5
2006-10-10 09:30:00,13.51,13.56,13.51,13.56,72562.5,11.9627,12.0069,11.9627,12.0069,72562.5
2006-10-10 10:00:00,13.56,13.57,13.53,13.56,32400.0,12.0069,12.0158,11.9804,12.0069,32400.0
2006-10-10 10:30:00,13.56,13.56,13.53,13.54,32400.0,12.0069,12.0069,11.9804,11.9892,32400.0
2006-10-10 11:00:00,13.54,13.56,13.51,13.56,42187.5,11.9892,12.0069,11.9627,12.0069,42187.5
2006-10-10 11:30:00,13.56,13.56,13.51,13.52,12487.5,12.0069,12.0069,11.9627,11.9715,12487.5
2006-10-10 12:00:00,13.52,13.52,13.48,13.48,30037.5,11.9715,11.9715,11.9361,11.9361,30037.5
2006-10-10 12:30:00,13.48,13.49,13.47,13.49,34087.5,11.9361,11.945,11.9272,11.945,34087.5
2006-10-10 13:00:00,13.49,13.49,13.48,13.48,21937.5,11.945,11.945,11.9361,11.9361,21937.5
2006-10-10 13:30:00,13.48,13.48,13.44,13.48,40162.5,11.9361,11.9361,11.9007,11.9361,40162.5
2006-10-10 14:00:00,13.48,13.51,13.48,13.49,16537.5,11.9361,11.9627,11.9361,11.945,16537.5
2006-10-10 14:30:00,13.5,13.51,13.5,13.51,18900.0,11.9538,11.9627,11.9538,11.9627,18900.0
2006-10-10 15:00:00,13.51,13.54,13.51,13.54,47925.0,11.9627,11.9892,11.9627,11.9892,47925.0
2006-10-10 15:30:00,13.54,13.55,13.53,13.53,71550.0,11.9892,11.9981,11.9804,11.9804,71550.0
2006-10-11 09:30:00,13.53,13.53,13.48,13.49,23962.5,11.9804,11.9804,11.9361,11.945,23962.5
2006-10-11 10:00:00,13.51,13.6,13.51,13.59,75937.5,11.9627,12.0424,11.9627,12.0335,75937.5
2006-10-11 10:30:00,13.59,13.6,13.57,13.59,42187.5,12.0335,12.0424,12.0158,12.0335,42187.5
2006-10-11 11:00:00,13.59,13.59,13.56,13.58,32062.5,12.0335,12.0335,12.0069,12.0246,32062.5
2006-10-11 11:30:00,13.58,13.6,13.56,13.6,33075.0,12.0246,12.0424,12.0069,12.0424,33075.0
2006-10-11 12:00:00,13.6,13.6,13.57,13.58,24975.0,12.0424,12.0424,12.0158,12.0246,24975.0
2006-10-11 12:30:00,13.58,13.63,13.58,13.63,31725.0,12.0246,12.0689,12.0246,12.0689,31725.0
2006-10-11 13:00:00,13.63,13.64,13.61,13.61,31387.5,12.0689,12.0778,12.0512,12.0512,31387.5
2006-10-11 13:30:00,13.63,13.64,13.61,13.63,37800.0,12.0689,12.0778,12.0512,12.0689,37800.0
2006-10-11 14:00:00,13.62,13.62,13.56,13.57,48262.5,12.0601,12.0601,12.0069,12.0158,48262.5
2006-10-11 14:30:00,13.58,13.61,13.54,13.61,127912.5,12.0246,12.0512,11.9892,12.0512,127912.5
2006-10-11 15:00:00,13.59,13.62,13.58,13.6,33412.5,12.0335,12.0601,12.0246,12.0424,33412.5
2006-10-11 15:30:00,13.6,13.62,13.57,13.59,82012.5,12.0424,12.0601,12.0158,12.0335,82012.5
2006-10-12 09:30:00,13.67,13.8,13.62,13.8,66487.5,12.1043,12.2194,12.0601,12.2194,66487.5
2006-10-12 10:00:00,13.8,13.87,13.78,13.85,45900.0,12.2194,12.2814,12.2017,12.2637,45900.0
2006-10-12 10:30:00,13.84,13.84,13.76,13.76,42525.0,12.2549,12.2549,12.184,12.184,42525.0
2006-10-12 11:00:00,13.75,13.75,13.72,13.74,31387.5,12.1752,12.1752,12.1486,12.1663,31387.5
2006-10-12 11:30:00,13.74,13.77,13.73,13.77,21600.0,12.1663,12.1929,12.1575,12.1929,21600.0
2006-10-12 12:00:00,13.77,13.78,13.76,13.76,33750.0,12.1929,12.2017,12.184,12.184,33750.0
2006-10-12 12:30:00,13.77,13.77,13.75,13.76,23962.5,12.1929,12.1929,12.1752,12.184,23962.5
2006-10-12 13:00:00,13.76,13.76,13.75,13.75,35437.5,12.184,12.184,12.1752,12.1752,35437.5
2006-10-12 13:30:00,13.75,13.75,13.72,13.75,38137.5,12.1752,12.1752,12.1486,12.1752,38137.5
2006-10-12 14:00:00,13.75,13.77,13.74,13.77,31050.0,12.1752,12.1929,12.1663,12.1929,31050.0
2006-10-12 14:30:00,13.77,13.79,13.76,13.77,18900.0,12.1929,12.2106,12.184,12.1929,18900.0
2006-10-12 15:00:00,13.77,13.82,13.77,13.81,57375.0,12.1929,12.2372,12.1929,12.2283,57375.0
2006-10-12 15:30:00,13.81,13.85,13.8,13.85,127912.5,12.2283,12.2637,12.2194,12.2637,127912.5
2006-10-13 09:30:00,14.66,14.81,14.52,14.61,769837.5,12.9809,13.1138,12.857,12.9367,769837.5
2006-10-13 10:00:00,14.63,14.67,14.4,14.48,469125.0,12.9544,12.9898,12.7507,12.8216,469125.0
2006-10-13 10:30:00,14.48,14.5,14.43,14.44,150187.5,12.8216,12.8393,12.7773,12.7861,150187.5
2006-10-13 11:00:00,14.43,14.44,14.3,14.39,474862.5,12.7773,12.7861,12.6622,12.7419,474862.5
2006-10-13 11:30:00,14.39,14.4,14.34,14.38,72225.0,12.7419,12.7507,12.6976,12.733,72225.0
2006-10-13 12:00:00,14.38,14.45,14.34,14.43,103950.0,12.733,12.795,12.6976,12.7773,103950.0
2006-10-13 12:30:00,14.44,14.52,14.42,14.46,221400.0,12.7861,12.857,12.7684,12.8039,221400.0
2006-10-13 13:00:00,14.47,14.48,14.37,14.43,203850.0,12.8127,12.8216,12.7242,12.7773,203850.0
2006-10-13 13:30:00,14.42,14.48,14.36,14.38,161325.0,12.7684,12.8216,12.7153,12.733,161325.0
2006-10-13 14:00:00,14.38,14.42,14.37,14.41,283837.5,12.733,12.7684,12.7242,12.7596,283837.5
2006-10-13 14:30:00,14.41,14.41,14.33,14.36,185962.5,12.7596,12.7596,12.6887,12.7153,185962.5
2006-10-13 15:00:00,14.36,14.45,14.34,14.45,169762.5,12.7153,12.795,12.6976,12.795,169762.5
2006-10-13 15:30:00,14.43,14.45,14.41,14.43,220387.5,12.7773,12.795,12.7596,12.7773,220387.5
2006-10-16 09:30:00,14.44,14.52,14.4,14.52,137025.0,12.7861,12.857,12.7507,12.857,137025.0
2006-10-16 10:00:00,14.52,14.59,14.52,14.56,258525.0,12.857,12.919,12.857,12.8924,258525.0
2006-10-16 10:30:00,14.56,14.56,14.52,14.54,90450.0,12.8924,12.8924,12.857,12.8747,90450.0
2006-10-16 11:00:00,14.54,14.54,14.52,14.54,222412.5,12.8747,12.8747,12.857,12.8747,222412.5
2006-10-16 11:30:00,14.54,14.57,14.53,14.55,212287.5,12.8747,12.9013,12.8658,12.8835,212287.5
2006-10-16 12:00:00,14.55,14.55,14.48,14.48,65812.5,12.8835,12.8835,12.8216,12.8216,65812.5
2006-10-16 12:30:00,14.47,14.47,14.41,14.42,65475.0,12.8127,12.8127,12.7596,12.7684,65475.0
2006-10-16 13:00:00,14.42,14.45,14.41,14.44,63450.0,12.7684,12.795,12.7596,12.7861,63450.0
2006-10-16 13:30:00,14.44,14.51,14.44,14.49,77625.0,12.7861,12.8481,12.7861,12.8304,77625.0
2006-10-16 14:00:00,14.49,14.5,14.42,14.43,268650.0,12.8304,12.8393,12.7684,12.7773,268650.0
2006-10-16 14:30:00,14.42,14.46,14.41,14.44,89100.0,12.7684,12.8039,12.7596,12.7861,89100.0
2006-10-16 15:00:00,14.44,14.44,14.4,14.42,120487.5,12.7861,12.7861,12.7507,12.7684,120487.5
2006-10-16 15:30:00,14.42,14.45,14.41,14.43,208912.5,12.7684,12.795,12.7596,12.7773,208912.5
2006-10-17 09:30:00,14.44,14.46,14.39,14.41,58725.0,12.7861,12.8039,12.7419,12.7596,58725.0
2006-10-17 10:00:00,14.41,14.43,14.3,14.3,64800.0,12.7596,12.7773,12.6622,12.6622,64800.0
2006-10-17 10:30:00,14.3,14.3,14.22,14.25,107325.0,12.6622,12.6622,12.5913,12.6179,107325.0
2006-10-17 11:00:00,14.24,14.24,14.2,14.22,144450.0,12.6091,12.6091,12.5736,12.5913,144450.0
2006-10-17 11:30:00,14.22,14.23,14.19,14.22,82687.5,12.5913,12.6002,12.5648,12.5913,82687.5
2006-10-17 12:00:00,14.22,14.23,14.2,14.22,119475.0,12.5913,12.6002,12.5736,12.5913,119475.0
2006-10-17 12:30:00,14.21,14.23,14.21,14.22,67500.0,12.5825,12.6002,12.5825,12.5913,67500.0
2006-10-17 13:00:00,14.22,14.24,14.22,14.23,58725.0,12.5913,12.6091,12.5913,12.6002,58725.0
2006-10-17 13:30:00,14.23,14.25,14.23,14.25,58387.5,12.6002,12.6179,12.6002,12.6179,58387.5
2006-10-17 14:00:00,14.25,14.26,14.22,14.22,65137.5,12.6179,12.6268,12.5913,12.5913,65137.5
2006-10-17 14:30:00,14.22,14.27,14.21,14.27,120825.0,12.5913,12.6356,12.5825,12.6356,120825.0
2006-10-17 15:00:00,14.27,14.32,14.27,14.31,121837.5,12.6356,12.6799,12.6356,12.671,121837.5
2006-10-17 15:30:00,14.3,14.31,14.22,14.27,182587.5,12.6622,12.671,12.5913,12.6356,182587.5
2006-10-18 09:30:00,14.34,14.47,14.32,14.37,93487.5,12.6976,12.8127,12.6799,12.7242,93487.5
2006-10-18 10:00:00,14.37,14.39,14.33,14.35,63112.5,12.7242,12.7419,12.6887,12.7065,63112.5
2006-10-18 10:30:00,14.35,14.36,14.29,14.32,43200.0,12.7065,12.7153,12.6533,12.6799,43200.0
2006-10-18 11:00:00,14.32,14.32,14.29,14.31,32737.5,12.6799,12.6799,12.6533,12.671,32737.5
2006-10-18 11:30:00,14.31,14.31,14.23,14.27,45225.0,12.671,12.671,12.6002,12.6356,45225.0
2006-10-18 12:00:00,14.28,14.28,14.25,14.25,28012.5,12.6445,12.6445,12.6179,12.6179,28012.5
2006-10-18 12:30:00,14.26,14.27,14.2,14.22,288225.0,12.6268,12.6356,12.5736,12.5913,288225.0
2006-10-18 13:00:00,14.22,14.22,14.18,14.18,54000.0,12.5913,12.5913,12.5559,12.5559,54000.0
2006-10-18 13:30:00,14.17,14.22,14.15,14.22,39150.0,12.5471,12.5913,12.5294,12.5913,39150.0
2006-10-18 14:00:00,14.22,14.25,14.21,14.24,80325.0,12.5913,12.6179,12.5825,12.6091,80325.0
2006-10-18 14:30:00,14.23,14.25,14.2,14.25,85725.0,12.6002,12.6179,12.5736,12.6179,85725.0
2006-10-18 15:00:00,14.24,14.25,14.17,14.19,77287.5,12.6091,12.6179,12.5471,12.5648,77287.5
2006-10-18 15:30:00,14.19,14.24,14.19,14.23,118125.0,12.5648,12.6091,12.5648,12.6002,118125.0
2006-10-19 09:30:00,13.97,14.05,13.95,14.05,151875.0,12.37,12.4408,12.3523,12.4408,151875.0
2006-10-19 10:00:00,14.05,14.12,13.97,13.97,155925.0,12.4408,12.5028,12.37,12.37,155925.0
2006-10-19 10:30:00,13.97,14.01,13.88,13.99,311175.0,12.37,12.4054,12.2903,12.3877,311175.0
2006-10-19 11:00:00,13.99,13.99,13.89,13.91,157275.0,12.3877,12.3877,12.2991,12.3168,157275.0
2006-10-19 11:30:00,13.92,13.93,13.87,13.88,112050.0,12.3257,12.3346,12.2814,12.2903,112050.0
2006-10-19 12:00:00,13.87,13.92,13.83,13.87,151200.0,12.2814,12.3257,12.246,12.2814,151200.0
2006-10-19 12:30:00,13.87,13.88,13.77,13.8,152550.0,12.2814,12.2903,12.1929,12.2194,152550.0
2006-10-19 13:00:00,13.8,13.93,13.79,13.9,139050.0,12.2194,12.3346,12.2106,12.308,139050.0
2006-10-19 13:30:00,13.88,13.96,13.86,13.93,104287.5,12.2903,12.3611,12.2726,12.3346,104287.5
2006-10-19 14:00:00,13.93,13.99,13.93,13.97,172125.0,12.3346,12.3877,12.3346,12.37,172125.0
2006-10-19 14:30:00,13.97,14.02,13.97,14.01,94837.5,12.37,12.4142,12.37,12.4054,94837.5
2006-10-19 15:00:00,14.01,14.01,13.93,13.95,184612.5,12.4054,12.4054,12.3346,12.3523,184612.5
2006-10-19 15:30:00,13.95,13.99,13.93,13.94,285187.5,12.3523,12.3877,12.3346,12.3434,285187.5
2006-10-20 09:30:00,13.88,13.88,13.57,13.61,482287.5,12.2903,12.2903,12.0158,12.0512,482287.5
2006-10-20 10:00:00,13.59,13.72,13.59,13.7,218700.0,12.0335,12.1486,12.0335,12.1309,218700.0
2006-10-20 10:30:00,13.69,13.74,13.67,13.7,94162.5,12.122,12.1663,12.1043,12.1309,94162.5
2006-10-20 11:00:00,13.7,13.75,13.7,13.75,128587.5,12.1309,12.1752,12.1309,12.1752,128587.5
2006-10-20 11:30:00,13.75,13.76,13.72,13.74,128250.0,12.1752,12.184,12.1486,12.1663,128250.0
2006-10-20 12:00:00,13.75,13.75,13.73,13.74,65812.5,12.1752,12.1752,12.1575,12.1663,65812.5
2006-10-20 12:30:00,13.74,13.74,13.69,13.7,89437.5,12.1663,12.1663,12.122,12.1309,89437.5
2006-10-20 13:00:00,13.69,13.71,13.68,13.71,64462.5,12.122,12.1398,12.1132,12.1398,64462.5
2006-10-20 13:30:00,13.71,13.75,13.69,13.69,95175.0,12.1398,12.1752,12.122,12.122,95175.0
2006-10-20 14:00:00,13.69,13.7,13.64,13.67,108337.5,12.122,12.1309,12.0778,12.1043,108337.5
2006-10-20 14:30:00,13.67,13.72,13.67,13.7,89775.0,12.1043,12.1486,12.1043,12.1309,89775.0
2006-10-20 15:00:00,13.7,13.72,13.7,13.72,129937.5,12.1309,12.1486,12.1309,12.1486,129937.5
2006-10-20 15:30:00,13.72,13.75,13.72,13.73,312862.5,12.1486,12.1752,12.1486,12.1575,312862.5
2006-10-23 09:30:00,13.69,13.73,13.65,13.67,57375.0,12.122,12.1575,12.0866,12.1043,57375.0
2006-10-23 10:00:00,13.68,13.81,13.67,13.8,137700.0,12.1132,12.2283,12.1043,12.2194,137700.0
2006-10-23 10:30:00,13.8,13.8,13.71,13.74,90450.0,12.2194,12.2194,12.1398,12.1663,90450.0
2006-10-23 11:00:00,13.74,13.79,13.73,13.75,89437.5,12.1663,12.2106,12.1575,12.1752,89437.5
2006-10-23 11:30:00,13.75,13.79,13.75,13.79,55012.5,12.1752,12.2106,12.1752,12.2106,55012.5
2006-10-23 12:00:00,13.79,13.81,13.77,13.78,67837.5,12.2106,12.2283,12.1929,12.2017,67837.5
2006-10-23 12:30:00,13.77,13.79,13.76,13.79,29700.0,12.1929,12.2106,12.184,12.2106,29700.0
2006-10-23 13:00:00,13.79,13.79,13.76,13.78,117450.0,12.2106,12.2106,12.184,12.2017,117450.0
2006-10-23 13:30:00,13.78,13.8,13.75,13.78,136012.5,12.2017,12.2194,12.1752,12.2017,136012.5
2006-10-23 14:00:00,13.79,13.8,13.75,13.76,69862.5,12.2106,12.2194,12.1752,12.184,69862.5
2006-10-23 14:30:00,13.76,13.8,13.75,13.76,51300.0,12.184,12.2194,12.1752,12.184,51300.0
2006-10-23 15:00:00,13.76,13.81,13.76,13.77,95512.5,12.184,12.2283,12.184,12.1929,95512.5
2006-10-23 15:30:00,13.77,13.82,13.76,13.82,146475.0,12.1929,12.2372,12.184,12.2372,146475.0
2006-10-24 09:30:00,13.82,13.92,13.77,13.92,88425.0,12.2372,12.3257,12.1929,12.3257,88425.0
2006-10-24 10:00:00,13.91,13.93,13.86,13.9,94837.5,12.3168,12.3346,12.2726,12.308,94837.5
2006-10-24 10:30:00,13.9,13.92,13.88,13.92,137700.0,12.308,12.3257,12.2903,12.3257,137700.0
2006-10-24 11:00:00,13.92,13.98,13.91,13.96,111375.0,12.3257,12.3788,12.3168,12.3611,111375.0
2006-10-24 11:30:00,13.96,13.97,13.91,13.95,98887.5,12.3611,12.37,12.3168,12.3523,98887.5
2006-10-24 12:00:00,13.95,13.98,13.93,13.97,88762.5,12.3523,12.3788,12.3346,12.37,88762.5
2006-10-24 12:30:00,13.97,13.98,13.9,13.9,113062.5,12.37,12.3788,12.308,12.308,113062.5
2006-10-24 13:00:00,13.9,13.94,13.89,13.93,45900.0,12.308,12.3434,12.2991,12.3346,45900.0
2006-10-24 13:30:00,13.93,13.96,13.92,13.92,36787.5,12.3346,12.3611,12.3257,12.3257,36787.5
2006-10-24 14:00:00,13.92,13.94,13.87,13.91,140400.0,12.3257,12.3434,12.2814,12.3168,140400.0
2006-10-24 14:30:00,13.91,13.94,13.91,13.91,60750.0,12.3168,12.3434,12.3168,12.3168,60750.0
2006-10-24 15:00:00,13.91,13.92,13.89,13.9,232537.5,12.3168,12.3257,12.2991,12.308,232537.5
2006-10-24 15:30:00,13.9,13.93,13.9,13.92,95512.5,12.308,12.3346,12.308,12.3257,95512.5
2006-10-25 09:30:00,13.93,13.94,13.86,13.94,48937.5,12.3346,12.3434,12.2726,12.3434,48937.5
2006-10-25 10:00:00,13.94,13.94,13.91,13.92,22612.5,12.3434,12.3434,12.3168,12.3257,22612.5
2006-10-25 10:30:00,13.92,13.92,13.86,13.88,75600.0,12.3257,12.3257,12.2726,12.2903,75600.0
2006-10-25 11:00:00,13.88,13.89,13.87,13.89,18225.0,12.2903,12.2991,12.2814,12.2991,18225.0
2006-10-25 11:30:00,13.88,13.91,13.84,13.84,81675.0,12.2903,12.3168,12.2549,12.2549,81675.0
2006-10-25 12:00:00,13.84,13.86,13.81,13.82,29700.0,12.2549,12.2726,12.2283,12.2372,29700.0
2006-10-25 12:30:00,13.8,13.8,13.77,13.78,22950.0,12.2194,12.2194,12.1929,12.2017,22950.0
2006-10-25 13:00:00,13.78,13.82,13.78,13.81,10800.0,12.2017,12.2372,12.2017,12.2283,10800.0
2006-10-25 13:30:00,13.82,13.86,13.8,13.86,23962.5,12.2372,12.2726,12.2194,12.2726,23962.5
2006-10-25 14:00:00,13.85,13.88,13.8,13.82,50287.5,12.2637,12.2903,12.2194,12.2372,50287.5
2006-10-25 14:30:00,13.81,13.88,13.78,13.85,43537.5,12.2283,12.2903,12.2017,12.2637,43537.5
2006-10-25 15:00:00,13.86,13.88,13.83,13.84,44887.5,12.2726,12.2903,12.246,12.2549,44887.5
2006-10-25 15:30:00,13.83,13.88,13.83,13.86,144787.5,12.246,12.2903,12.246,12.2726,144787.5
2006-10-26 09:30:00,14.22,14.5,14.22,14.44,367200.0,12.5913,12.8393,12.5913,12.7861,367200.0
2006-10-26 10:00:00,14.41,14.47,14.39,14.4,263587.5,12.7596,12.8127,12.7419,12.7507,263587.5
2006-10-26 10:30:00,14.4,14.43,14.31,14.32,99900.0,12.7507,12.7773,12.671,12.6799,99900.0
2006-10-26 11:00:00,14.32,14.45,14.24,14.31,187312.5,12.6799,12.795,12.6091,12.671,187312.5
2006-10-26 11:30:00,14.3,14.32,14.18,14.2,127237.5,12.6622,12.6799,12.5559,12.5736,127237.5
2006-10-26 12:00:00,14.2,14.2,14.14,14.15,214312.5,12.5736,12.5736,12.5205,12.5294,214312.5
2006-10-26 12:30:00,14.15,14.15,14.11,14.13,108675.0,12.5294,12.5294,12.4939,12.5117,108675.0
2006-10-26 13:00:00,14.12,14.12,14.08,14.08,64125.0,12.5028,12.5028,12.4674,12.4674,64125.0
2006-10-26 13:30:00,14.08,14.08,14.07,14.08,72900.0,12.4674,12.4674,12.4585,12.4674,72900.0
2006-10-26 14:00:00,14.08,14.12,14.08,14.1,122850.0,12.4674,12.5028,12.4674,12.4851,122850.0
2006-10-26 14:30:00,14.1,14.17,14.06,14.16,150187.5,12.4851,12.5471,12.4497,12.5382,150187.5
2006-10-26 15:00:00,14.16,14.16,14.04,14.05,216000.0,12.5382,12.5382,12.432,12.4408,216000.0
2006-10-26 15:30:00,14.05,14.12,14.03,14.09,195075.0,12.4408,12.5028,12.4231,12.4762,195075.0
2006-10-27 09:30:00,14.1,14.1,13.9,13.92,186300.0,12.4851,12.4851,12.308,12.3257,186300.0
2006-10-27 10:00:00,13.92,13.93,13.87,13.91,113400.0,12.3257,12.3346,12.2814,12.3168,113400.0
2006-10-27 10:30:00,13.9,13.92,13.88,13.91,58725.0,12.308,12.3257,12.2903,12.3168,58725.0
2006-10-27 11:00:00,13.91,13.95,13.91,13.94,417825.0,12.3168,12.3523,12.3168,12.3434,417825.0
2006-10-27 11:30:00,13.95,13.96,13.92,13.93,38137.5,12.3523,12.3611,12.3257,12.3346,38137.5
2006-10-27 12:00:00,13.94,13.98,13.94,13.96,33750.0,12.3434,12.3788,12.3434,12.3611,33750.0
2006-10-27 12:30:00,13.96,13.99,13.96,13.98,44887.5,12.3611,12.3877,12.3611,12.3788,44887.5
2006-10-27 13:00:00,13.99,14.0,13.96,13.96,183262.5,12.3877,12.3965,12.3611,12.3611,183262.5
2006-10-27 13:30:00,13.96,13.96,13.92,13.95,277087.5,12.3611,12.3611,12.3257,12.3523,277087.5
2006-10-27 14:00:00,13.96,13.96,13.91,13.92,167400.0,12.3611,12.3611,12.3168,12.3257,167400.0
2006-10-27 14:30:00,13.92,13.95,13.91,13.95,62437.5,12.3257,12.3523,12.3168,12.3523,62437.5
2006-10-27 15:00:00,13.95,13.98,13.93,13.94,69187.5,12.3523,12.3788,12.3346,12.3434,69187.5
2006-10-27 15:30:00,13.94,13.94,13.88,13.91,89100.0,12.3434,12.3434,12.2903,12.3168,89100.0
2006-10-30 09:30:00,13.84,13.85,13.8,13.82,82687.5,12.2549,12.2637,12.2194,12.2372,82687.5
2006-10-30 10:00:00,13.8,13.8,13.76,13.77,129600.0,12.2194,12.2194,12.184,12.1929,129600.0
2006-10-30 10:30:00,13.77,13.78,13.74,13.74,88425.0,12.1929,12.2017,12.1663,12.1663,88425.0
2006-10-30 11:00:00,13.74,13.79,13.74,13.78,84375.0,12.1663,12.2106,12.1663,12.2017,84375.0
2006-10-30 11:30:00,13.79,13.79,13.75,13.79,91125.0,12.2106,12.2106,12.1752,12.2106,91125.0
2006-10-30 12:00:00,13.78,13.79,13.76,13.79,98887.5,12.2017,12.2106,12.184,12.2106,98887.5
2006-10-30 12:30:00,13.78,13.8,13.78,13.78,31387.5,12.2017,12.2194,12.2017,12.2017,31387.5
2006-10-30 13:00:00,13.78,13.83,13.78,13.82,69187.5,12.2017,12.246,12.2017,12.2372,69187.5
2006-10-30 13:30:00,13.8,13.89,13.8,13.88,219037.5,12.2194,12.2991,12.2194,12.2903,219037.5
2006-10-30 14:00:00,13.88,13.88,13.82,13.82,68175.0,12.2903,12.2903,12.2372,12.2372,68175.0
2006-10-30 14:30:00,13.83,13.85,13.81,13.81,71212.5,12.246,12.2637,12.2283,12.2283,71212.5
2006-10-30 15:00:00,13.82,13.82,13.77,13.8,212287.5,12.2372,12.2372,12.1929,12.2194,212287.5
2006-10-30 15:30:00,13.8,13.83,13.78,13.82,248400.0,12.2194,12.246,12.2017,12.2372,248400.0
2006-10-31 09:30:00,13.87,13.91,13.84,13.86,113400.0,12.2814,12.3168,12.2549,12.2726,113400.0
2006-10-31 10:00:00,13.85,13.88,13.82,13.83,142425.0,12.2637,12.2903,12.2372,12.246,142425.0
2006-10-31 10:30:00,13.83,13.88,13.82,13.87,98887.5,12.246,12.2903,12.2372,12.2814,98887.5
2006-10-31 11:00:00,13.88,13.89,13.85,13.85,57712.5,12.2903,12.2991,12.2637,12.2637,57712.5
2006-10-31 11:30:00,13.85,13.87,13.82,13.84,64462.5,12.2637,12.2814,12.2372,12.2549,64462.5
2006-10-31 12:00:00,13.84,13.86,13.83,13.85,54337.5,12.2549,12.2726,12.246,12.2637,54337.5
2006-10-31 12:30:00,13.85,13.85,13.82,13.83,112387.5,12.2637,12.2637,12.2372,12.246,112387.5
2006-10-31 13:00:00,13.83,13.85,13.81,13.84,82012.5,12.246,12.2637,12.2283,12.2549,82012.5
2006-10-31 13:30:00,13.84,13.85,13.83,13.84,68512.5,12.2549,12.2637,12.246,12.2549,68512.5
2006-10-31 14:00:00,13.84,13.84,13.81,13.82,95512.5,12.2549,12.2549,12.2283,12.2372,95512.5
2006-10-31 14:30:00,13.82,13.83,13.78,13.78,83700.0,12.2372,12.246,12.2017,12.2017,83700.0
2006-10-31 15:00:00,13.77,13.82,13.75,13.81,81675.0,12.1929,12.2372,12.1752,12.2283,81675.0
2006-10-31 15:30:00,13.81,13.84,13.78,13.82,315225.0,12.2283,12.2549,12.2017,12.2372,315225.0
2006-11-01 09:30:00,13.93,13.97,13.86,13.88,56700.0,12.3346,12.37,12.2726,12.2903,56700.0
2006-11-01 10:00:00,13.87,13.89,13.82,13.82,63112.5,12.2814,12.2991,12.2372,12.2372,63112.5
2006-11-01 10:30:00,13.82,13.84,13.79,13.83,35775.0,12.2372,12.2549,12.2106,12.246,35775.0
2006-11-01 11:00:00,13.84,13.85,13.77,13.79,51300.0,12.2549,12.2637,12.1929,12.2106,51300.0
2006-11-01 11:30:00,13.79,13.79,13.75,13.76,27675.0,12.2106,12.2106,12.1752,12.184,27675.0
2006-11-01 12:00:00,13.76,13.76,13.73,13.73,40500.0,12.184,12.184,12.1575,12.1575,40500.0
2006-11-01 12:30:00,13.73,13.76,13.73,13.75,41175.0,12.1575,12.184,12.1575,12.1752,41175.0
2006-11-01 13:00:00,13.75,13.77,13.75,13.76,32400.0,12.1752,12.1929,12.1752,12.184,32400.0
2006-11-01 13:30:00,13.76,13.77,13.74,13.75,16200.0,12.184,12.1929,12.1663,12.1752,16200.0
2006-11-01 14:00:00,13.75,13.76,13.72,13.74,59400.0,12.1752,12.184,12.1486,12.1663,59400.0
2006-11-01 14:30:00,13.73,13.74,13.72,13.74,47250.0,12.1575,12.1663,12.1486,12.1663,47250.0
2006-11-01 15:00:00,13.74,13.74,13.66,13.66,54337.5,12.1663,12.1663,12.0955,12.0955,54337.5
2006-11-01 15:30:00,13.66,13.67,13.6,13.62,208575.0,12.0955,12.1043,12.0424,12.0601,208575.0
2006-11-02 09:30:00,13.55,13.55,13.46,13.5,83362.5,11.9981,11.9981,11.9184,11.9538,83362.5
2006-11-02 10:00:00,13.49,13.52,13.46,13.52,77962.5,11.945,11.9715,11.9184,11.9715,77962.5
2006-11-02 10:30:00,13.51,13.54,13.49,13.53,58050.0,11.9627,11.9892,11.945,11.9804,58050.0
2006-11-02 11:00:00,13.54,13.61,13.48,13.48,94500.0,11.9892,12.0512,11.9361,11.9361,94500.0
2006-11-02 11:30:00,13.48,13.5,13.45,13.46,140737.5,11.9361,11.9538,11.9095,11.9184,140737.5
2006-11-02 12:00:00,13.46,13.49,13.44,13.45,187987.5,11.9184,11.945,11.9007,11.9095,187987.5
2006-11-02 12:30:00,13.45,13.48,13.45,13.47,121837.5,11.9095,11.9361,11.9095,11.9272,121837.5
2006-11-02 13:00:00,13.47,13.5,13.45,13.49,98212.5,11.9272,11.9538,11.9095,11.945,98212.5
2006-11-02 13:30:00,13.49,13.49,13.47,13.47,29700.0,11.945,11.945,11.9272,11.9272,29700.0
2006-11-02 14:00:00,13.47,13.49,13.46,13.48,67162.5,11.9272,11.945,11.9184,11.9361,67162.5
2006-11-02 14:30:00,13.48,13.49,13.43,13.46,75262.5,11.9361,11.945,11.8918,11.9184,75262.5
2006-11-02 15:00:00,13.45,13.47,13.44,13.47,313875.0,11.9095,11.9272,11.9007,11.9272,313875.0
2006-11-02 15:30:00,13.46,13.51,13.46,13.49,176512.5,11.9184,11.9627,11.9184,11.945,176512.5
2006-11-03 09:30:00,13.55,13.68,13.45,13.61,165375.0,11.9981,12.1132,11.9095,12.0512,165375.0
2006-11-03 10:00:00,13.61,13.66,13.59,13.61,86737.5,12.0512,12.0955,12.0335,12.0512,86737.5
2006-11-03 10:30:00,13.59,13.6,13.54,13.57,52650.0,12.0335,12.0424,11.9892,12.0158,52650.0
2006-11-03 11:00:00,13.58,13.61,13.56,13.59,115087.5,12.0246,12.0512,12.0069,12.0335,115087.5
2006-11-03 11:30:00,13.59,13.6,13.53,13.56,66825.0,12.0335,12.0424,11.9804,12.0069,66825.0
2006-11-03 12:00:00,13.56,13.56,13.52,13.56,100575.0,12.0069,12.0069,11.9715,12.0069,100575.0
2006-11-03 12:30:00,13.56,13.56,13.51,13.51,8775.0,12.0069,12.0069,11.9627,11.9627,8775.0
2006-11-03 13:00:00,13.51,13.59,13.47,13.58,65137.5,11.9627,12.0335,11.9272,12.0246,65137.5
2006-11-03 13:30:00,13.58,13.6,13.54,13.59,58725.0,12.0246,12.0424,11.9892,12.0335,58725.0
2006-11-03 14:00:00,13.59,13.67,13.58,13.65,98550.0,12.0335,12.1043,12.0246,12.0866,98550.0
2006-11-03 14:30:00,13.65,13.69,13.65,13.66,101250.0,12.0866,12.122,12.0866,12.0955,101250.0
2006-11-03 15:00:00,13.65,13.67,13.61,13.61,46912.5,12.0866,12.1043,12.0512,12.0512,46912.5
2006-11-03 15:30:00,13.61,13.67,13.61,13.65,82012.5,12.0512,12.1043,12.0512,12.0866,82012.5
2006-11-06 09:30:00,13.63,13.76,13.58,13.74,283162.5,12.0689,12.184,12.0246,12.1663,283162.5
2006-11-06 10:00:00,13.73,13.76,13.7,13.76,119812.5,12.1575,12.184,12.1309,12.184,119812.5
2006-11-06 10:30:00,13.77,13.8,13.71,13.79,81000.0,12.1929,12.2194,12.1398,12.2106,81000.0
2006-11-06 11:00:00,13.79,13.82,13.78,13.81,60412.5,12.2106,12.2372,12.2017,12.2283,60412.5
2006-11-06 11:30:00,13.8,13.8,13.76,13.79,15525.0,12.2194,12.2194,12.184,12.2106,15525.0
2006-11-06 12:00:00,13.79,13.81,13.77,13.78,18225.0,12.2106,12.2283,12.1929,12.2017,18225.0
2006-11-06 12:30:00,13.79,13.8,13.78,13.8,17887.5,12.2106,12.2194,12.2017,12.2194,17887.5
2006-11-06 13:00:00,13.8,13.82,13.79,13.8,19912.5,12.2194,12.2372,12.2106,12.2194,19912.5
2006-11-06 13:30:00,13.8,13.84,13.77,13.77,41512.5,12.2194,12.2549,12.1929,12.1929,41512.5
2006-11-06 14:00:00,13.77,13.82,13.76,13.8,22612.5,12.1929,12.2372,12.184,12.2194,22612.5
2006-11-06 14:30:00,13.82,13.85,13.81,13.84,19237.5,12.2372,12.2637,12.2283,12.2549,19237.5
2006-11-06 15:00:00,13.84,13.87,13.83,13.85,61087.5,12.2549,12.2814,12.246,12.2637,61087.5
2006-11-06 15:30:00,13.87,13.88,13.8,13.8,201487.5,12.2814,12.2903,12.2194,12.2194,201487.5
2006-11-07 09:30:00,13.81,13.95,13.81,13.95,230512.5,12.2283,12.3523,12.2283,12.3523,230512.5
2006-11-07 10:00:00,13.96,14.09,13.96,14.09,106650.0,12.3611,12.4762,12.3611,12.4762,106650.0
2006-11-07 10:30:00,14.09,14.12,14.07,14.07,115762.5,12.4762,12.5028,12.4585,12.4585,115762.5
2006-11-07 11:00:00,14.06,14.11,14.04,14.11,47250.0,12.4497,12.4939,12.432,12.4939,47250.0
2006-11-07 11:30:00,14.11,14.11,14.03,14.04,51637.5,12.4939,12.4939,12.4231,12.432,51637.5
2006-11-07 12:00:00,14.04,14.09,14.04,14.06,53325.0,12.432,12.4762,12.432,12.4497,53325.0
2006-11-07 12:30:00,14.07,14.07,14.02,14.06,38812.5,12.4585,12.4585,12.4142,12.4497,38812.5
2006-11-07 13:00:00,14.06,14.06,13.98,13.98,44550.0,12.4497,12.4497,12.3788,12.3788,44550.0
2006-11-07 13:30:00,13.99,14.04,13.99,14.04,20250.0,12.3877,12.432,12.3877,12.432,20250.0
2006-11-07 14:00:00,14.03,14.04,13.95,13.96,71550.0,12.4231,12.432,12.3523,12.3611,71550.0
2006-11-07 14:30:00,13.96,14.02,13.96,13.99,75937.5,12.3611,12.4142,12.3611,12.3877,75937.5
2006-11-07 15:00:00,13.99,14.01,13.96,13.99,103275.0,12.3877,12.4054,12.3611,12.3877,103275.0
2006-11-07 15:30:00,13.99,14.0,13.93,13.94,115425.0,12.3877,12.3965,12.3346,12.3434,115425.0
2006-11-08 09:30:00,13.86,13.98,13.86,13.97,109012.5,12.2726,12.3788,12.2726,12.37,109012.5
2006-11-08 10:00:00,13.97,14.0,13.91,13.91,91462.5,12.37,12.3965,12.3168,12.3168,91462.5
2006-11-08 10:30:00,13.91,13.95,13.88,13.93,51637.5,12.3168,12.3523,12.2903,12.3346,51637.5
2006-11-08 11:00:00,13.92,13.96,13.91,13.94,32400.0,12.3257,12.3611,12.3168,12.3434,32400.0
2006-11-08 11:30:00,13.95,13.95,13.91,13.91,40837.5,12.3523,12.3523,12.3168,12.3168,40837.5
2006-11-08 12:00:00,13.91,13.93,13.85,13.85,78300.0,12.3168,12.3346,12.2637,12.2637,78300.0
2006-11-08 12:30:00,13.85,13.88,13.82,13.87,89100.0,12.2637,12.2903,12.2372,12.2814,89100.0
2006-11-08 13:00:00,13.86,13.87,13.82,13.83,76950.0,12.2726,12.2814,12.2372,12.246,76950.0
2006-11-08 13:30:00,13.83,13.86,13.82,13.85,116100.0,12.246,12.2726,12.2372,12.2637,116100.0
2006-11-08 14:00:00,13.85,13.91,13.85,13.9,57712.5,12.2637,12.3168,12.2637,12.308,57712.5
2006-11-08 14:30:00,13.89,13.92,13.87,13.88,67500.0,12.2991,12.3257,12.2814,12.2903,67500.0
2006-11-08 15:00:00,13.87,13.92,13.87,13.92,93825.0,12.2814,12.3257,12.2814,12.3257,93825.0
2006-11-08 15:30:00,13.92,13.93,13.89,13.92,177525.0,12.3257,12.3346,12.2991,12.3257,177525.0
2006-11-09 09:30:00,13.93,13.93,13.87,13.88,55687.5,12.3346,12.3346,12.2814,12.2903,55687.5
2006-11-09 10:00:00,13.87,13.88,13.8,13.88,121500.0,12.2814,12.2903,12.2194,12.2903,121500.0
2006-11-09 10:30:00,13.88,13.93,13.87,13.93,74925.0,12.2903,12.3346,12.2814,12.3346,74925.0
2006-11-09 11:00:00,13.93,13.93,13.9,13.92,24300.0,12.3346,12.3346,12.308,12.3257,24300.0
2006-11-09 11:30:00,13.92,13.94,13.9,13.91,62100.0,12.3257,12.3434,12.308,12.3168,62100.0
2006-11-09 12:00:00,13.91,13.93,13.91,13.92,54000.0,12.3168,12.3346,12.3168,12.3257,54000.0
2006-11-09 12:30:00,13.92,13.95,13.92,13.94,61762.5,12.3257,12.3523,12.3257,12.3434,61762.5
2006-11-09 13:00:00,13.95,13.95,13.89,13.9,37462.5,12.3523,12.3523,12.2991,12.308,37462.5
2006-11-09 13:30:00,13.91,13.91,13.89,13.9,38475.0,12.3168,12.3168,12.2991,12.308,38475.0
2006-11-09 14:00:00,13.89,13.9,13.88,13.89,55012.5,12.2991,12.308,12.2903,12.2991,55012.5
2006-11-09 14:30:00,13.9,13.9,13.84,13.86,24975.0,12.308,12.308,12.2549,12.2726,24975.0
2006-11-09 15:00:00,13.87,13.88,13.82,13.88,42187.5,12.2814,12.2903,12.2372,12.2903,42187.5
2006-11-09 15:30:00,13.88,13.89,13.87,13.88,104287.5,12.2903,12.2991,12.2814,12.2903,104287.5
2006-11-10 09:30:00,14.07,14.13,13.88,13.92,166725.0,12.4585,12.5117,12.2903,12.3257,166725.0
2006-11-10 10:00:00,13.92,14.04,13.92,13.97,81675.0,12.3257,12.432,12.3257,12.37,81675.0
2006-11-10 10:30:00,13.97,14.03,13.97,14.0,57375.0,12.37,12.4231,12.37,12.3965,57375.0
2006-11-10 11:00:00,14.0,14.03,13.97,14.01,109350.0,12.3965,12.4231,12.37,12.4054,109350.0
2006-11-10 11:30:00,14.02,14.07,14.01,14.03,73912.5,12.4142,12.4585,12.4054,12.4231,73912.5
2006-11-10 12:00:00,14.05,14.09,14.04,14.09,54675.0,12.4408,12.4762,12.432,12.4762,54675.0
2006-11-10 12:30:00,14.09,14.09,14.03,14.04,77287.5,12.4762,12.4762,12.4231,12.432,77287.5
2006-11-10 13:00:00,14.04,14.07,14.04,14.04,59062.5,12.432,12.4585,12.432,12.432,59062.5
2006-11-10 13:30:00,14.03,14.04,13.98,13.99,62437.5,12.4231,12.432,12.3788,12.3877,62437.5
2006-11-10 14:00:00,13.97,14.02,13.97,14.0,87075.0,12.37,12.4142,12.37,12.3965,87075.0
2006-11-10 14:30:00,14.0,14.04,13.99,14.01,62437.5,12.3965,12.432,12.3877,12.4054,62437.5
2006-11-10 15:00:00,14.02,14.02,14.0,14.01,81337.5,12.4142,12.4142,12.3965,12.4054,81337.5
2006-11-10 15:30:00,14.01,14.01,13.97,14.0,146812.5,12.4054,12.4054,12.37,12.3965,146812.5
2006-11-13 09:30:00,14.0,14.0,13.79,13.91,93487.5,12.3965,12.3965,12.2106,12.3168,93487.5
2006-11-13 10:00:00,13.91,13.98,13.88,13.98,57037.5,12.3168,12.3788,12.2903,12.3788,57037.5
2006-11-13 10:30:00,13.98,14.0,13.95,13.96,54675.0,12.3788,12.3965,12.3523,12.3611,54675.0
2006-11-13 11:00:00,13.95,14.01,13.93,13.98,52312.5,12.3523,12.4054,12.3346,12.3788,52312.5
2006-11-13 11:30:00,13.97,13.98,13.93,13.94,20587.5,12.37,12.3788,12.3346,12.3434,20587.5
2006-11-13 12:00:00,13.93,13.93,13.91,13.93,28012.5,12.3346,12.3346,12.3168,12.3346,28012.5
2006-11-13 12:30:00,13.94,13.94,13.89,13.89,39825.0,12.3434,12.3434,12.2991,12.2991,39825.0
2006-11-13 13:00:00,13.89,13.92,13.88,13.91,30037.5,12.2991,12.3257,12.2903,12.3168,30037.5
2006-11-13 13:30:00,13.91,13.93,13.88,13.93,43200.0,12.3168,12.3346,12.2903,12.3346,43200.0
2006-11-13 14:00:00,13.93,13.95,13.9,13.94,50962.5,12.3346,12.3523,12.308,12.3434,50962.5
2006-11-13 14:30:00,13.95,13.97,13.94,13.95,52312.5,12.3523,12.37,12.3434,12.3523,52312.5
2006-11-13 15:00:00,13.94,13.94,13.91,13.92,48937.5,12.3434,12.3434,12.3168,12.3257,48937.5
2006-11-13 15:30:00,13.91,13.95,13.89,13.93,65812.5,12.3168,12.3523,12.2991,12.3346,65812.5
2006-11-14 09:30:00,13.92,14.52,13.86,13.91,44212.5,12.3257,12.857,12.2726,12.3168,44212.5
2006-11-14 10:00:00,13.9,13.97,13.88,13.91,34762.5,12.308,12.37,12.2903,12.3168,34762.5
2006-11-14 10:30:00,13.92,13.96,13.9,13.92,48937.5,12.3257,12.3611,12.308,12.3257,48937.5
2006-11-14 11:00:00,13.91,13.93,13.88,13.92,37125.0,12.3168,12.3346,12.2903,12.3257,37125.0
2006-11-14 11:30:00,13.92,13.93,13.89,13.9,26325.0,12.3257,12.3346,12.2991,12.308,26325.0
2006-11-14 12:00:00,13.9,13.93,13.9,13.92,16875.0,12.308,12.3346,12.308,12.3257,16875.0
2006-11-14 12:30:00,13.92,14.0,13.92,14.0,18225.0,12.3257,12.3965,12.3257,12.3965,18225.0
2006-11-14 13:00:00,13.99,14.02,13.99,14.01,19237.5,12.3877,12.4142,12.3877,12.4054,19237.5
2006-11-14 13:30:00,14.01,14.03,13.99,13.99,36787.5,12.4054,12.4231,12.3877,12.3877,36787.5
2006-11-14 14:00:00,13.99,14.04,13.96,14.0,36450.0,12.3877,12.432,12.3611,12.3965,36450.0
2006-11-14 14:30:00,14.0,14.07,13.98,14.04,45562.5,12.3965,12.4585,12.3788,12.432,45562.5
2006-11-14 15:00:00,14.05,14.08,14.02,14.03,50625.0,12.4408,12.4674,12.4142,12.4231,50625.0
2006-11-14 15:30:00,14.03,14.1,14.02,14.09,76950.0,12.4231,12.4851,12.4142,12.4762,76950.0
2006-11-15 09:30:00,14.08,14.24,14.08,14.22,43875.0,12.4674,12.6091,12.4674,12.5913,43875.0
2006-11-15 10:00:00,14.2,14.23,14.17,14.18,31387.5,12.5736,12.6002,12.5471,12.5559,31387.5
2006-11-15 10:30:00,14.17,14.21,14.15,14.19,34087.5,12.5471,12.5825,12.5294,12.5648,34087.5
2006-11-15 11:00:00,14.18,14.2,14.16,14.19,30375.0,12.5559,12.5736,12.5382,12.5648,30375.0
2006-11-15 11:30:00,14.19,14.22,14.19,14.2,35775.0,12.5648,12.5913,12.5648,12.5736,35775.0
2006-11-15 12:00:00,14.2,14.21,14.18,14.2,22612.5,12.5736,12.5825,12.5559,12.5736,22612.5
2006-11-15 12:30:00,14.21,14.23,14.19,14.23,48262.5,12.5825,12.6002,12.5648,12.6002,48262.5
2006-11-15 13:00:00,14.23,14.25,14.21,14.24,28012.5,12.6002,12.6179,12.5825,12.6091,28012.5
2006-11-15 13:30:00,14.23,14.25,14.22,14.25,16537.5,12.6002,12.6179,12.5913,12.6179,16537.5
2006-11-15 14:00:00,14.23,14.28,14.21,14.25,45562.5,12.6002,12.6445,12.5825,12.6179,45562.5
2006-11-15 14:30:00,14.24,14.24,14.18,14.22,24300.0,12.6091,12.6091,12.5559,12.5913,24300.0
2006-11-15 15:00:00,14.21,14.22,14.2,14.21,17887.5,12.5825,12.5913,12.5736,12.5825,17887.5
2006-11-15 15:30:00,14.22,14.22,14.16,14.2,71887.5,12.5913,12.5913,12.5382,12.5736,71887.5
2006-11-16 09:30:00,14.26,14.31,14.15,14.18,30712.5,12.6268,12.671,12.5294,12.5559,30712.5
2006-11-16 10:00:00,14.19,14.2,14.17,14.2,16875.0,12.5648,12.5736,12.5471,12.5736,16875.0
2006-11-16 10:30:00,14.19,14.2,14.1,14.13,26662.5,12.5648,12.5736,12.4851,12.5117,26662.5
2006-11-16 11:00:00,14.13,14.2,14.13,14.19,11475.0,12.5117,12.5736,12.5117,12.5648,11475.0
2006-11-16 11:30:00,14.19,14.19,14.16,14.16,13162.5,12.5648,12.5648,12.5382,12.5382,13162.5
2006-11-16 12:00:00,14.16,14.17,14.14,14.15,8775.0,12.5382,12.5471,12.5205,12.5294,8775.0
2006-11-16 12:30:00,14.14,14.14,14.13,14.13,14850.0,12.5205,12.5205,12.5117,12.5117,14850.0
2006-11-16 13:00:00,14.13,14.17,14.13,14.17,10125.0,12.5117,12.5471,12.5117,12.5471,10125.0
2006-11-16 13:30:00,14.18,14.23,14.18,14.2,19575.0,12.5559,12.6002,12.5559,12.5736,19575.0
2006-11-16 14:00:00,14.22,14.24,14.15,14.23,66487.5,12.5913,12.6091,12.5294,12.6002,66487.5
2006-11-16 14:30:00,14.22,14.23,14.18,14.19,23625.0,12.5913,12.6002,12.5559,12.5648,23625.0
2006-11-16 15:00:00,14.18,14.2,14.17,14.19,37800.0,12.5559,12.5736,12.5471,12.5648,37800.0
2006-11-16 15:30:00,14.17,14.18,14.15,14.17,43875.0,12.5471,12.5559,12.5294,12.5471,43875.0
2006-11-17 09:30:00,14.25,14.37,14.12,14.17,79650.0,12.6179,12.7242,12.5028,12.5471,79650.0
2006-11-17 10:00:00,14.19,14.19,14.15,14.16,28012.5,12.5648,12.5648,12.5294,12.5382,28012.5
2006-11-17 10:30:00,14.15,14.17,14.1,14.12,29362.5,12.5294,12.5471,12.4851,12.5028,29362.5
2006-11-17 11:00:00,14.09,14.1,14.05,14.1,25650.0,12.4762,12.4851,12.4408,12.4851,25650.0
2006-11-17 11:30:00,14.08,14.09,14.04,14.06,19237.5,12.4674,12.4762,12.432,12.4497,19237.5
2006-11-17 12:00:00,14.06,14.07,14.03,14.03,38475.0,12.4497,12.4585,12.4231,12.4231,38475.0
2006-11-17 12:30:00,14.03,14.07,14.03,14.04,19575.0,12.4231,12.4585,12.4231,12.432,19575.0
2006-11-17 13:00:00,14.05,14.07,14.04,14.04,14850.0,12.4408,12.4585,12.432,12.432,14850.0
2006-11-17 13:30:00,14.04,14.07,14.03,14.06,27000.0,12.432,12.4585,12.4231,12.4497,27000.0
2006-11-17 14:00:00,14.05,14.12,14.05,14.12,51300.0,12.4408,12.5028,12.4408,12.5028,51300.0
2006-11-17 14:30:00,14.12,14.15,14.1,14.12,31387.5,12.5028,12.5294,12.4851,12.5028,31387.5
2006-11-17 15:00:00,14.13,14.16,14.12,14.15,56025.0,12.5117,12.5382,12.5028,12.5294,56025.0
2006-11-17 15:30:00,14.15,14.18,14.15,14.18,59737.5,12.5294,12.5559,12.5294,12.5559,59737.5
2006-11-20 09:30:00,14.16,14.21,14.08,14.1,33750.0,12.5382,12.5825,12.4674,12.4851,33750.0
2006-11-20 10:00:00,14.12,14.18,14.12,14.16,21262.5,12.5028,12.5559,12.5028,12.5382,21262.5
2006-11-20 10:30:00,14.17,14.27,14.17,14.24,73912.5,12.5471,12.6356,12.5471,12.6091,73912.5
2006-11-20 11:00:00,14.24,14.24,14.18,14.22,44212.5,12.6091,12.6091,12.5559,12.5913,44212.5
2006-11-20 11:30:00,14.22,14.23,14.2,14.21,36450.0,12.5913,12.6002,12.5736,12.5825,36450.0
2006-11-20 12:00:00,14.21,14.22,14.18,14.19,15187.5,12.5825,12.5913,12.5559,12.5648,15187.5
2006-11-20 12:30:00,14.19,14.2,14.15,14.16,44212.5,12.5648,12.5736,12.5294,12.5382,44212.5
2006-11-20 13:00:00,14.16,14.16,14.15,14.16,28687.5,12.5382,12.5382,12.5294,12.5382,28687.5
2006-11-20 13:30:00,14.17,14.22,14.17,14.19,23625.0,12.5471,12.5913,12.5471,12.5648,23625.0
2006-11-20 14:00:00,14.2,14.23,14.13,14.17,41850.0,12.5736,12.6002,12.5117,12.5471,41850.0
2006-11-20 14:30:00,14.17,14.21,14.15,14.2,54337.5,12.5471,12.5825,12.5294,12.5736,54337.5
2006-11-20 15:00:00,14.2,14.21,14.18,14.21,33750.0,12.5736,12.5825,12.5559,12.5825,33750.0
2006-11-20 15:30:00,14.2,14.24,14.2,14.23,106650.0,12.5736,12.6091,12.5736,12.6002,106650.0
2006-11-21 09:30:00,14.25,14.25,14.16,14.16,39487.5,12.6179,12.6179,12.5382,12.5382,39487.5
2006-11-21 10:00:00,14.16,14.19,14.15,14.16,43537.5,12.5382,12.5648,12.5294,12.5382,43537.5
2006-11-21 10:30:00,14.16,14.23,14.16,14.23,47925.0,12.5382,12.6002,12.5382,12.6002,47925.0
2006-11-21 11:00:00,14.23,14.26,14.23,14.25,37125.0,12.6002,12.6268,12.6002,12.6179,37125.0
2006-11-21 11:30:00,14.26,14.26,14.23,14.24,24975.0,12.6268,12.6268,12.6002,12.6091,24975.0
2006-11-21 12:00:00,14.25,14.26,14.23,14.23,30037.5,12.6179,12.6268,12.6002,12.6002,30037.5
2006-11-21 12:30:00,14.23,14.26,14.23,14.24,23962.5,12.6002,12.6268,12.6002,12.6091,23962.5
2006-11-21 13:00:00,14.24,14.28,14.24,14.28,12150.0,12.6091,12.6445,12.6091,12.6445,12150.0
2006-11-21 13:30:00,14.29,14.31,14.28,14.29,19237.5,12.6533,12.671,12.6445,12.6533,19237.5
2006-11-21 14:00:00,14.29,14.3,14.27,14.29,41175.0,12.6533,12.6622,12.6356,12.6533,41175.0
2006-11-21 14:30:00,14.3,14.31,14.28,14.29,34762.5,12.6622,12.671,12.6445,12.6533,34762.5
2006-11-21 15:00:00,14.29,14.31,14.28,14.31,30375.0,12.6533,12.671,12.6445,12.671,30375.0
2006-11-21 15:30:00,14.31,14.33,14.29,14.33,103612.5,12.671,12.6887,12.6533,12.6887,103612.5
2006-11-22 09:30:00,14.33,14.33,14.26,14.29,142425.0,12.6887,12.6887,12.6268,12.6533,142425.0
2006-11-22 10:00:00,14.3,14.33,14.3,14.3,86400.0,12.6622,12.6887,12.6622,12.6622,86400.0
2006-11-22 10:30:00,14.31,14.32,14.29,14.32,65137.5,12.671,12.6799,12.6533,12.6799,65137.5
2006-11-22 11:00:00,14.33,14.35,14.32,14.34,49612.5,12.6887,12.7065,12.6799,12.6976,49612.5
2006-11-22 11:30:00,14.35,14.36,14.34,14.35,42187.5,12.7065,12.7153,12.6976,12.7065,42187.5
2006-11-22 12:00:00,14.34,14.36,14.34,14.34,32400.0,12.6976,12.7153,12.6976,12.6976,32400.0
2006-11-22 12:30:00,14.34,14.35,14.33,14.34,43537.5,12.6976,12.7065,12.6887,12.6976,43537.5
2006-11-22 13:00:00,14.34,14.34,14.32,14.33,13500.0,12.6976,12.6976,12.6799,12.6887,13500.0
2006-11-22 13:30:00,14.33,14.38,14.32,14.35,82012.5,12.6887,12.733,12.6799,12.7065,82012.5
2006-11-22 14:00:00,14.34,14.4,14.33,14.4,92812.5,12.6976,12.7507,12.6887,12.7507,92812.5
2006-11-22 14:30:00,14.4,14.43,14.34,14.43,123525.0,12.7507,12.7773,12.6976,12.7773,123525.0
2006-11-22 15:00:00,14.41,14.54,14.41,14.44,470475.0,12.7596,12.8747,12.7596,12.7861,470475.0
2006-11-22 15:30:00,14.44,14.47,14.42,14.47,165712.5,12.7861,12.8127,12.7684,12.8127,165712.5
2006-11-24 09:30:00,14.41,14.43,14.36,14.39,69525.0,12.7596,12.7773,12.7153,12.7419,69525.0
2006-11-24 10:00:00,14.39,14.73,14.39,14.72,378000.0,12.7419,13.0429,12.7419,13.0341,378000.0
2006-11-24 10:30:00,14.72,14.77,14.58,14.64,292275.0,13.0341,13.0783,12.9101,12.9632,292275.0
2006-11-24 11:00:00,14.64,14.65,14.61,14.61,32737.5,12.9632,12.9721,12.9367,12.9367,32737.5
2006-11-24 11:30:00,14.61,14.63,14.59,14.6,57712.5,12.9367,12.9544,12.919,12.9278,57712.5
2006-11-24 12:00:00,14.6,14.61,14.6,14.6,53325.0,12.9278,12.9367,12.9278,12.9278,53325.0
2006-11-24 12:30:00,14.6,14.64,14.59,14.59,78975.0,12.9278,12.9632,12.919,12.919,78975.0
2006-11-24 13:00:00,14.59,14.59,14.59,14.59,6075.0,12.919,12.919,12.919,12.919,6075.0
2006-11-24 13:30:00,14.88,14.88,14.88,14.88,337.5,13.1758,13.1758,13.1758,13.1758,337.5
2006-11-24 14:00:00,14.88,14.88,14.88,14.88,0.0,13.1758,13.1758,13.1758,13.1758,0.0
2006-11-24 14:30:00,14.88,14.88,14.88,14.88,0.0,13.1758,13.1758,13.1758,13.1758,0.0
2006-11-24 15:00:00,14.88,14.88,14.88,14.88,0.0,13.1758,13.1758,13.1758,13.1758,0.0
2006-11-24 15:30:00,14.88,14.88,14.88,14.88,0.0,13.1758,13.1758,13.1758,13.1758,0.0
2006-11-27 09:30:00,14.48,14.48,14.43,14.43,180225.0,12.8216,12.8216,12.7773,12.7773,180225.0
2006-11-27 10:00:00,14.44,14.44,14.4,14.41,232875.0,12.7861,12.7861,12.7507,12.7596,232875.0
2006-11-27 10:30:00,14.41,14.49,14.41,14.48,128925.0,12.7596,12.8304,12.7596,12.8216,128925.0
2006-11-27 11:00:00,14.48,14.49,14.3,14.3,136012.5,12.8216,12.8304,12.6622,12.6622,136012.5
2006-11-27 11:30:00,14.3,14.36,14.3,14.33,102937.5,12.6622,12.7153,12.6622,12.6887,102937.5
2006-11-27 12:00:00,14.33,14.34,14.3,14.31,59737.5,12.6887,12.6976,12.6622,12.671,59737.5
2006-11-27 12:30:00,14.3,14.3,14.25,14.27,83700.0,12.6622,12.6622,12.6179,12.6356,83700.0
2006-11-27 13:00:00,14.27,14.33,14.27,14.33,65475.0,12.6356,12.6887,12.6356,12.6887,65475.0
2006-11-27 13:30:00,14.32,14.33,14.28,14.29,44550.0,12.6799,12.6887,12.6445,12.6533,44550.0
2006-11-27 14:00:00,14.29,14.31,14.26,14.29,75600.0,12.6533,12.671,12.6268,12.6533,75600.0
2006-11-27 14:30:00,14.29,14.31,14.27,14.27,138037.5,12.6533,12.671,12.6356,12.6356,138037.5
2006-11-27 15:00:00,14.27,14.27,14.2,14.21,220050.0,12.6356,12.6356,12.5736,12.5825,220050.0
2006-11-27 15:30:00,14.21,14.28,14.21,14.23,140062.5,12.5825,12.6445,12.5825,12.6002,140062.5
2006-11-28 09:30:00,14.21,14.31,14.13,14.14,94725.0,12.5825,12.671,12.5117,12.5205,94725.0
2006-11-28 10:00:00,14.14,14.18,14.04,14.14,106425.0,12.5205,12.5559,12.432,12.5205,106425.0
2006-11-28 10:30:00,14.11,14.15,14.09,14.1,92925.0,12.4939,12.5294,12.4762,12.4851,92925.0
2006-11-28 11:00:00,14.1,14.12,14.08,14.08,58275.0,12.4851,12.5028,12.4674,12.4674,58275.0
2006-11-28 11:30:00,14.08,14.13,14.08,14.12,47475.0,12.4674,12.5117,12.4674,12.5028,47475.0
2006-11-28 12:00:00,14.13,14.16,14.12,14.15,40500.0,12.5117,12.5382,12.5028,12.5294,40500.0
2006-11-28 12:30:00,14.15,14.15,14.06,14.08,47025.0,12.5294,12.5294,12.4497,12.4674,47025.0
2006-11-28 13:00:00,14.08,14.13,14.08,14.08,38250.0,12.4674,12.5117,12.4674,12.4674,38250.0
2006-11-28 13:30:00,14.09,14.1,14.03,14.04,45450.0,12.4762,12.4851,12.4231,12.432,45450.0
2006-11-28 14:00:00,14.04,14.05,14.0,14.04,72450.0,12.432,12.4408,12.3965,12.432,72450.0
2006-11-28 14:30:00,14.04,14.09,14.04,14.07,79200.0,12.432,12.4762,12.432,12.4585,79200.0
2006-11-28 15:00:00,14.07,14.17,14.06,14.13,137700.0,12.4585,12.5471,12.4497,12.5117,137700.0
2006-11-28 15:30:00,14.12,14.17,14.1,14.12,175275.0,12.5028,12.5471,12.4851,12.5028,175275.0
2006-11-29 09:30:00,14.16,14.25,14.15,14.15,76050.0,12.5382,12.6179,12.5294,12.5294,76050.0
2006-11-29 10:00:00,14.16,14.25,14.15,14.23,59175.0,12.5382,12.6179,12.5294,12.6002,59175.0
2006-11-29 10:30:00,14.23,14.23,14.16,14.18,30600.0,12.6002,12.6002,12.5382,12.5559,30600.0
2006-11-29 11:00:00,14.17,14.31,14.17,14.24,438975.0,12.5471,12.671,12.5471,12.6091,438975.0
2006-11-29 11:30:00,14.22,14.24,14.22,14.24,33525.0,12.5913,12.6091,12.5913,12.6091,33525.0
2006-11-29 12:00:00,14.24,14.26,14.23,14.25,34650.0,12.6091,12.6268,12.6002,12.6179,34650.0
2006-11-29 12:30:00,14.24,14.24,14.22,14.23,26325.0,12.6091,12.6091,12.5913,12.6002,26325.0
2006-11-29 13:00:00,14.22,14.23,14.22,14.22,53775.0,12.5913,12.6002,12.5913,12.5913,53775.0
2006-11-29 13:30:00,14.22,14.24,14.18,14.22,83475.0,12.5913,12.6091,12.5559,12.5913,83475.0
2006-11-29 14:00:00,14.24,14.26,14.22,14.25,54225.0,12.6091,12.6268,12.5913,12.6179,54225.0
2006-11-29 14:30:00,14.25,14.33,14.23,14.32,79650.0,12.6179,12.6887,12.6002,12.6799,79650.0
2006-11-29 15:00:00,14.32,14.33,14.28,14.29,85500.0,12.6799,12.6887,12.6445,12.6533,85500.0
2006-11-29 15:30:00,14.32,14.37,14.3,14.36,193950.0,12.6799,12.7242,12.6622,12.7153,193950.0
2006-11-30 09:30:00,14.37,14.41,14.27,14.36,31725.0,12.7242,12.7596,12.6356,12.7153,31725.0
2006-11-30 10:00:00,14.35,14.36,14.27,14.32,67050.0,12.7065,12.7153,12.6356,12.6799,67050.0
2006-11-30 10:30:00,14.33,14.37,14.28,14.36,37800.0,12.6887,12.7242,12.6445,12.7153,37800.0
2006-11-30 11:00:00,14.36,14.4,14.32,14.38,120375.0,12.7153,12.7507,12.6799,12.733,120375.0
2006-11-30 11:30:00,14.38,14.4,14.37,14.39,70650.0,12.733,12.7507,12.7242,12.7419,70650.0
2006-11-30 12:00:00,14.39,14.42,14.36,14.42,46575.0,12.7419,12.7684,12.7153,12.7684,46575.0
2006-11-30 12:30:00,14.42,14.45,14.4,14.43,64350.0,12.7684,12.795,12.7507,12.7773,64350.0
2006-11-30 13:00:00,14.41,14.48,14.41,14.48,65475.0,12.7596,12.8216,12.7596,12.8216,65475.0
2006-11-30 13:30:00,14.49,14.52,14.44,14.44,123075.0,12.8304,12.857,12.7861,12.7861,123075.0
2006-11-30 14:00:00,14.42,14.44,14.36,14.44,103050.0,12.7684,12.7861,12.7153,12.7861,103050.0
2006-11-30 14:30:00,14.44,14.52,14.41,14.52,103500.0,12.7861,12.857,12.7596,12.857,103500.0
2006-11-30 15:00:00,14.52,14.55,14.48,14.55,94725.0,12.857,12.8835,12.8216,12.8835,94725.0
2006-11-30 15:30:00,14.55,14.59,14.47,14.48,293850.0,12.8835,12.919,12.8127,12.8216,293850.0
2006-12-01 09:30:00,14.49,14.54,14.4,14.48,29475.0,12.8304,12.8747,12.7507,12.8216,29475.0
2006-12-01 10:00:00,14.48,14.48,14.29,14.29,41625.0,12.8216,12.8216,12.6533,12.6533,41625.0
2006-12-01 10:30:00,14.28,14.28,14.22,14.26,37350.0,12.6445,12.6445,12.5913,12.6268,37350.0
2006-12-01 11:00:00,14.25,14.31,14.21,14.24,37350.0,12.6179,12.671,12.5825,12.6091,37350.0
2006-12-01 11:30:00,14.23,14.28,14.2,14.28,33975.0,12.6002,12.6445,12.5736,12.6445,33975.0
2006-12-01 12:00:00,14.28,14.33,14.26,14.29,30375.0,12.6445,12.6887,12.6268,12.6533,30375.0
2006-12-01 12:30:00,14.3,14.31,14.28,14.28,11475.0,12.6622,12.671,12.6445,12.6445,11475.0
2006-12-01 13:00:00,14.28,14.28,14.22,14.22,43200.0,12.6445,12.6445,12.5913,12.5913,43200.0
2006-12-01 13:30:00,14.22,14.23,14.17,14.2,64350.0,12.5913,12.6002,12.5471,12.5736,64350.0
2006-12-01 14:00:00,14.18,14.21,14.15,14.17,30600.0,12.5559,12.5825,12.5294,12.5471,30600.0
2006-12-01 14:30:00,14.16,14.18,14.12,14.16,47925.0,12.5382,12.5559,12.5028,12.5382,47925.0
2006-12-01 15:00:00,14.16,14.21,14.16,14.21,37575.0,12.5382,12.5825,12.5382,12.5825,37575.0
2006-12-01 15:30:00,14.21,14.32,14.2,14.26,140625.0,12.5825,12.6799,12.5736,12.6268,140625.0
2006-12-04 09:30:00,14.27,14.38,14.27,14.38,34650.0,12.6356,12.733,12.6356,12.733,34650.0
2006-12-04 10:00:00,14.39,14.44,14.35,14.44,18675.0,12.7419,12.7861,12.7065,12.7861,18675.0
2006-12-04 10:30:00,14.44,14.44,14.44,14.44,6300.0,12.7861,12.7861,12.7861,12.7861,6300.0
2006-12-04 11:00:00,14.44,14.56,14.44,14.48,103050.0,12.7861,12.8924,12.7861,12.8216,103050.0
2006-12-04 11:30:00,14.48,14.48,14.4,14.44,58050.0,12.8216,12.8216,12.7507,12.7861,58050.0
2006-12-04 12:00:00,14.43,14.44,14.41,14.41,37125.0,12.7773,12.7861,12.7596,12.7596,37125.0
2006-12-04 12:30:00,14.41,14.44,14.4,14.43,48375.0,12.7596,12.7861,12.7507,12.7773,48375.0
2006-12-04 13:00:00,14.43,14.48,14.43,14.48,34875.0,12.7773,12.8216,12.7773,12.8216,34875.0
2006-12-04 13:30:00,14.48,14.53,14.46,14.51,51075.0,12.8216,12.8658,12.8039,12.8481,51075.0
2006-12-04 14:00:00,14.51,14.52,14.47,14.48,33975.0,12.8481,12.857,12.8127,12.8216,33975.0
2006-12-04 14:30:00,14.48,14.5,14.46,14.5,54225.0,12.8216,12.8393,12.8039,12.8393,54225.0
2006-12-04 15:00:00,14.5,14.52,14.48,14.49,65700.0,12.8393,12.857,12.8216,12.8304,65700.0
2006-12-04 15:30:00,14.49,14.49,14.45,14.47,136350.0,12.8304,12.8304,12.795,12.8127,136350.0
2006-12-05 09:30:00,14.49,14.53,14.45,14.51,96525.0,12.8304,12.8658,12.795,12.8481,96525.0
2006-12-05 10:00:00,14.51,14.62,14.51,14.59,67275.0,12.8481,12.9455,12.8481,12.919,67275.0
2006-12-05 10:30:00,14.6,14.64,14.56,14.64,86400.0,12.9278,12.9632,12.8924,12.9632,86400.0
2006-12-05 11:00:00,14.64,14.64,14.59,14.61,70200.0,12.9632,12.9632,12.919,12.9367,70200.0
2006-12-05 11:30:00,14.61,14.65,14.51,14.51,69075.0,12.9367,12.9721,12.8481,12.8481,69075.0
2006-12-05 12:00:00,14.51,14.51,14.44,14.45,65250.0,12.8481,12.8481,12.7861,12.795,65250.0
2006-12-05 12:30:00,14.44,14.46,14.4,14.43,42975.0,12.7861,12.8039,12.7507,12.7773,42975.0
2006-12-05 13:00:00,14.43,14.44,14.38,14.42,71325.0,12.7773,12.7861,12.733,12.7684,71325.0
2006-12-05 13:30:00,14.43,14.44,14.41,14.43,18450.0,12.7773,12.7861,12.7596,12.7773,18450.0
2006-12-05 14:00:00,14.44,14.46,14.44,14.44,14175.0,12.7861,12.8039,12.7861,12.7861,14175.0
2006-12-05 14:30:00,14.46,14.47,14.43,14.44,34425.0,12.8039,12.8127,12.7773,12.7861,34425.0
2006-12-05 15:00:00,14.44,14.44,14.36,14.36,68175.0,12.7861,12.7861,12.7153,12.7153,68175.0
2006-12-05 15:30:00,14.36,14.4,14.35,14.39,134550.0,12.7153,12.7507,12.7065,12.7419,134550.0
2006-12-06 09:30:00,14.36,14.46,14.32,14.36,21600.0,12.7389,12.8277,12.7035,12.7389,21600.0
2006-12-06 10:00:00,14.32,14.42,14.31,14.41,15975.0,12.7035,12.7922,12.6946,12.7833,15975.0
2006-12-06 10:30:00,14.4,14.41,14.38,14.39,9000.0,12.7744,12.7833,12.7567,12.7656,9000.0
2006-12-06 11:00:00,14.38,14.4,14.37,14.38,16200.0,12.7567,12.7744,12.7478,12.7567,16200.0
2006-12-06 11:30:00,14.38,14.39,14.36,14.36,23175.0,12.7567,12.7656,12.7389,12.7389,23175.0
2006-12-06 12:00:00,14.34,14.36,14.34,14.36,15075.0,12.7212,12.7389,12.7212,12.7389,15075.0
2006-12-06 12:30:00,14.35,14.37,14.34,14.37,16200.0,12.7301,12.7478,12.7212,12.7478,16200.0
2006-12-06 13:00:00,14.37,14.37,14.36,14.36,14850.0,12.7478,12.7478,12.7389,12.7389,14850.0
2006-12-06 13:30:00,14.36,14.37,14.35,14.36,11925.0,12.7389,12.7478,12.7301,12.7389,11925.0
2006-12-06 14:00:00,14.36,14.37,14.35,14.35,17550.0,12.7389,12.7478,12.7301,12.7301,17550.0
2006-12-06 14:30:00,14.36,14.36,14.32,14.32,26550.0,12.7389,12.7389,12.7035,12.7035,26550.0
2006-12-06 15:00:00,14.34,14.34,14.31,14.31,27225.0,12.7212,12.7212,12.6946,12.6946,27225.0
2006-12-06 15:30:00,14.31,14.36,14.31,14.34,63225.0,12.6946,12.7389,12.6946,12.7212,63225.0
2006-12-07 09:30:00,14.34,14.42,14.24,14.24,44550.0,12.7212,12.7922,12.6325,12.6325,44550.0
2006-12-07 10:00:00,14.25,14.25,14.06,14.1,138600.0,12.6414,12.6414,12.4728,12.5083,138600.0
2006-12-07 10:30:00,14.1,14.13,14.07,14.13,53325.0,12.5083,12.5349,12.4817,12.5349,53325.0
2006-12-07 11:00:00,14.12,14.18,14.08,14.16,56250.0,12.526,12.5793,12.4906,12.5615,56250.0
2006-12-07 11:30:00,14.16,14.24,14.15,14.23,62550.0,12.5615,12.6325,12.5526,12.6236,62550.0
2006-12-07 12:00:00,14.24,14.27,14.21,14.26,97425.0,12.6325,12.6591,12.6059,12.6502,97425.0
2006-12-07 12:30:00,14.26,14.28,14.24,14.26,19125.0,12.6502,12.668,12.6325,12.6502,19125.0
2006-12-07 13:00:00,14.26,14.3,14.25,14.28,13275.0,12.6502,12.6857,12.6414,12.668,13275.0
2006-12-07 13:30:00,14.28,14.3,14.25,14.25,16200.0,12.668,12.6857,12.6414,12.6414,16200.0
2006-12-07 14:00:00,14.25,14.27,14.21,14.21,26550.0,12.6414,12.6591,12.6059,12.6059,26550.0
2006-12-07 14:30:00,14.21,14.27,14.21,14.24,23175.0,12.6059,12.6591,12.6059,12.6325,23175.0
2006-12-07 15:00:00,14.24,14.24,14.2,14.2,42750.0,12.6325,12.6325,12.597,12.597,42750.0
2006-12-07 15:30:00,14.2,14.24,14.2,14.2,47025.0,12.597,12.6325,12.597,12.597,47025.0
2006-12-08 09:30:00,14.2,14.22,14.11,14.2,33975.0,12.597,12.6147,12.5172,12.597,33975.0
2006-12-08 10:00:00,14.2,14.2,14.14,14.17,29025.0,12.597,12.597,12.5438,12.5704,29025.0
2006-12-08 10:30:00,14.18,14.22,14.18,14.2,20700.0,12.5793,12.6147,12.5793,12.597,20700.0
2006-12-08 11:00:00,14.2,14.28,14.19,14.28,32400.0,12.597,12.668,12.5881,12.668,32400.0
2006-12-08 11:30:00,14.28,14.32,14.25,14.27,32850.0,12.668,12.7035,12.6414,12.6591,32850.0
2006-12-08 12:00:00,14.24,14.28,14.23,14.23,23175.0,12.6325,12.668,12.6236,12.6236,23175.0
2006-12-08 12:30:00,14.23,14.23,14.16,14.19,18225.0,12.6236,12.6236,12.5615,12.5881,18225.0
2006-12-08 13:00:00,14.2,14.21,14.18,14.21,9900.0,12.597,12.6059,12.5793,12.6059,9900.0
2006-12-08 13:30:00,14.22,14.23,14.2,14.21,20250.0,12.6147,12.6236,12.597,12.6059,20250.0
2006-12-08 14:00:00,14.2,14.22,14.18,14.21,18000.0,12.597,12.6147,12.5793,12.6059,18000.0
2006-12-08 14:30:00,14.2,14.21,14.19,14.21,19575.0,12.597,12.6059,12.5881,12.6059,19575.0
2006-12-08 15:00:00,14.21,14.22,14.2,14.2,22050.0,12.6059,12.6147,12.597,12.597,22050.0
2006-12-08 15:30:00,14.2,14.22,14.18,14.2,52425.0,12.597,12.6147,12.5793,12.597,52425.0
2006-12-11 09:30:00,14.2,14.31,14.17,14.28,51300.0,12.597,12.6946,12.5704,12.668,51300.0
2006-12-11 10:00:00,14.28,14.32,14.25,14.31,71550.0,12.668,12.7035,12.6414,12.6946,71550.0
2006-12-11 10:30:00,14.32,14.36,14.26,14.26,61425.0,12.7035,12.7389,12.6502,12.6502,61425.0
2006-12-11 11:00:00,14.26,14.27,14.24,14.25,26775.0,12.6502,12.6591,12.6325,12.6414,26775.0
2006-12-11 11:30:00,14.25,14.26,14.21,14.22,29025.0,12.6414,12.6502,12.6059,12.6147,29025.0
2006-12-11 12:00:00,14.21,14.24,14.2,14.2,19800.0,12.6059,12.6325,12.597,12.597,19800.0
2006-12-11 12:30:00,14.2,14.2,14.17,14.17,24075.0,12.597,12.597,12.5704,12.5704,24075.0
2006-12-11 13:00:00,14.17,14.19,14.15,14.18,39375.0,12.5704,12.5881,12.5526,12.5793,39375.0
2006-12-11 13:30:00,14.17,14.2,14.16,14.2,33075.0,12.5704,12.597,12.5615,12.597,33075.0
2006-12-11 14:00:00,14.19,14.2,14.17,14.19,22500.0,12.5881,12.597,12.5704,12.5881,22500.0
2006-12-11 14:30:00,14.19,14.2,14.16,14.16,25425.0,12.5881,12.597,12.5615,12.5615,25425.0
2006-12-11 15:00:00,14.16,14.16,14.13,14.13,47250.0,12.5615,12.5615,12.5349,12.5349,47250.0
2006-12-11 15:30:00,14.12,14.15,14.11,14.14,58725.0,12.526,12.5526,12.5172,12.5438,58725.0
2006-12-12 09:30:00,14.14,14.16,14.11,14.12,24300.0,12.5438,12.5615,12.5172,12.526,24300.0
2006-12-12 10:00:00,14.11,14.11,14.05,14.07,15300.0,12.5172,12.5172,12.4639,12.4817,15300.0
2006-12-12 10:30:00,14.07,14.16,14.07,14.11,31725.0,12.4817,12.5615,12.4817,12.5172,31725.0
2006-12-12 11:00:00,14.11,14.13,14.11,14.12,14175.0,12.5172,12.5349,12.5172,12.526,14175.0
2006-12-12 11:30:00,14.12,14.12,14.06,14.06,20475.0,12.526,12.526,12.4728,12.4728,20475.0
2006-12-12 12:00:00,14.05,14.07,13.97,13.98,38250.0,12.4639,12.4817,12.393,12.4018,38250.0
2006-12-12 12:30:00,13.98,14.08,13.97,14.0,38250.0,12.4018,12.4906,12.393,12.4196,38250.0
2006-12-12 13:00:00,14.0,14.0,13.97,13.98,14400.0,12.4196,12.4196,12.393,12.4018,14400.0
2006-12-12 13:30:00,13.98,14.0,13.97,13.99,11925.0,12.4018,12.4196,12.393,12.4107,11925.0
2006-12-12 14:00:00,13.99,14.06,13.97,14.04,50850.0,12.4107,12.4728,12.393,12.4551,50850.0
2006-12-12 14:30:00,14.04,14.05,13.98,14.03,42525.0,12.4551,12.4639,12.4018,12.4462,42525.0
2006-12-12 15:00:00,14.04,14.07,14.03,14.04,32175.0,12.4551,12.4817,12.4462,12.4551,32175.0
2006-12-12 15:30:00,14.04,14.06,14.01,14.04,92025.0,12.4551,12.4728,12.4285,12.4551,92025.0
2006-12-13 09:30:00,14.1,14.19,14.03,14.17,61425.0,12.5083,12.5881,12.4462,12.5704,61425.0
2006-12-13 10:00:00,14.17,14.24,14.16,14.23,74475.0,12.5704,12.6325,12.5615,12.6236,74475.0
2006-12-13 10:30:00,14.22,14.24,14.17,14.2,41400.0,12.6147,12.6325,12.5704,12.597,41400.0
2006-12-13 11:00:00,14.2,14.2,14.16,14.17,15300.0,12.597,12.597,12.5615,12.5704,15300.0
2006-12-13 11:30:00,14.17,14.18,14.1,14.11,35325.0,12.5704,12.5793,12.5083,12.5172,35325.0
2006-12-13 12:00:00,14.11,14.11,14.07,14.07,33750.0,12.5172,12.5172,12.4817,12.4817,33750.0
2006-12-13 12:30:00,14.08,14.08,14.04,14.07,28800.0,12.4906,12.4906,12.4551,12.4817,28800.0
2006-12-13 13:00:00,14.07,14.09,14.06,14.08,15525.0,12.4817,12.4994,12.4728,12.4906,15525.0
2006-12-13 13:30:00,14.08,14.08,14.03,14.08,23400.0,12.4906,12.4906,12.4462,12.4906,23400.0
2006-12-13 14:00:00,14.08,14.09,14.04,14.05,24525.0,12.4906,12.4994,12.4551,12.4639,24525.0
2006-12-13 14:30:00,14.05,14.05,14.02,14.02,30600.0,12.4639,12.4639,12.4373,12.4373,30600.0
2006-12-13 15:00:00,14.02,14.04,14.0,14.02,35100.0,12.4373,12.4551,12.4196,12.4373,35100.0
2006-12-13 15:30:00,14.02,14.07,14.01,14.05,70650.0,12.4373,12.4817,12.4285,12.4639,70650.0
2006-12-14 09:30:00,14.1,14.27,14.06,14.21,71550.0,12.5083,12.6591,12.4728,12.6059,71550.0
2006-12-14 10:00:00,14.21,14.29,14.21,14.29,67275.0,12.6059,12.6768,12.6059,12.6768,67275.0
2006-12-14 10:30:00,14.29,14.31,14.25,14.29,87300.0,12.6768,12.6946,12.6414,12.6768,87300.0
2006-12-14 11:00:00,14.29,14.33,14.28,14.3,41400.0,12.6768,12.7123,12.668,12.6857,41400.0
2006-12-14 11:30:00,14.31,14.32,14.3,14.32,50175.0,12.6946,12.7035,12.6857,12.7035,50175.0
2006-12-14 12:00:00,14.32,14.32,14.3,14.31,28125.0,12.7035,12.7035,12.6857,12.6946,28125.0
2006-12-14 12:30:00,14.32,14.33,14.27,14.28,63450.0,12.7035,12.7123,12.6591,12.668,63450.0
2006-12-14 13:00:00,14.28,14.29,14.27,14.28,11925.0,12.668,12.6768,12.6591,12.668,11925.0
2006-12-14 13:30:00,14.27,14.28,14.26,14.28,18900.0,12.6591,12.668,12.6502,12.668,18900.0
2006-12-14 14:00:00,14.27,14.27,14.21,14.23,51075.0,12.6591,12.6591,12.6059,12.6236,51075.0
2006-12-14 14:30:00,14.22,14.26,14.22,14.25,175275.0,12.6147,12.6502,12.6147,12.6414,175275.0
2006-12-14 15:00:00,14.24,14.28,14.23,14.25,66375.0,12.6325,12.668,12.6236,12.6414,66375.0
2006-12-14 15:30:00,14.25,14.27,14.24,14.24,69075.0,12.6414,12.6591,12.6325,12.6325,69075.0
2006-12-15 09:30:00,14.26,14.29,14.19,14.28,154800.0,12.6502,12.6768,12.5881,12.668,154800.0
2006-12-15 10:00:00,14.26,14.26,14.21,14.23,6525.0,12.6502,12.6502,12.6059,12.6236,6525.0
2006-12-15 10:30:00,14.22,14.23,14.16,14.18,21375.0,12.6147,12.6236,12.5615,12.5793,21375.0
2006-12-15 11:00:00,14.18,14.21,14.16,14.21,37350.0,12.5793,12.6059,12.5615,12.6059,37350.0
2006-12-15 11:30:00,14.2,14.22,14.18,14.22,48825.0,12.597,12.6147,12.5793,12.6147,48825.0
2006-12-15 12:00:00,14.22,14.22,14.13,14.14,29925.0,12.6147,12.6147,12.5349,12.5438,29925.0
2006-12-15 12:30:00,14.15,14.16,14.14,14.15,18000.0,12.5526,12.5615,12.5438,12.5526,18000.0
2006-12-15 13:00:00,14.14,14.14,14.11,14.12,14175.0,12.5438,12.5438,12.5172,12.526,14175.0
2006-12-15 13:30:00,14.1,14.13,14.08,14.13,15075.0,12.5083,12.5349,12.4906,12.5349,15075.0
2006-12-15 14:00:00,14.12,14.15,14.12,14.15,4500.0,12.526,12.5526,12.526,12.5526,4500.0
2006-12-15 14:30:00,14.13,14.13,14.1,14.12,17325.0,12.5349,12.5349,12.5083,12.526,17325.0
2006-12-15 15:00:00,14.1,14.11,14.08,14.09,24975.0,12.5083,12.5172,12.4906,12.4994,24975.0
2006-12-15 15:30:00,14.08,14.12,14.07,14.08,67725.0,12.4906,12.526,12.4817,12.4906,67725.0
2006-12-18 09:30:00,14.11,14.24,14.06,14.23,137250.0,12.5172,12.6325,12.4728,12.6236,137250.0
2006-12-18 10:00:00,14.24,14.34,14.24,14.33,72450.0,12.6325,12.7212,12.6325,12.7123,72450.0
2006-12-18 10:30:00,14.32,14.32,14.21,14.22,49725.0,12.7035,12.7035,12.6059,12.6147,49725.0
2006-12-18 11:00:00,14.23,14.23,14.16,14.19,61425.0,12.6236,12.6236,12.5615,12.5881,61425.0
2006-12-18 11:30:00,14.19,14.2,14.12,14.12,49950.0,12.5881,12.597,12.526,12.526,49950.0
2006-12-18 12:00:00,14.12,14.12,14.04,14.09,36000.0,12.526,12.526,12.4551,12.4994,36000.0
2006-12-18 12:30:00,14.09,14.13,14.09,14.12,30150.0,12.4994,12.5349,12.4994,12.526,30150.0
2006-12-18 13:00:00,14.12,14.12,14.1,14.1,31725.0,12.526,12.526,12.5083,12.5083,31725.0
2006-12-18 13:30:00,14.11,14.13,14.1,14.12,13725.0,12.5172,12.5349,12.5083,12.526,13725.0
2006-12-18 14:00:00,14.12,14.12,14.08,14.1,15750.0,12.526,12.526,12.4906,12.5083,15750.0
2006-12-18 14:30:00,14.09,14.11,14.04,14.04,33525.0,12.4994,12.5172,12.4551,12.4551,33525.0
2006-12-18 15:00:00,14.04,14.06,13.93,13.98,108900.0,12.4551,12.4728,12.3575,12.4018,108900.0
2006-12-18 15:30:00,13.98,14.0,13.91,13.96,164475.0,12.4018,12.4196,12.3397,12.3841,164475.0
2006-12-19 09:30:00,13.94,13.94,13.84,13.9,45225.0,12.3664,12.3664,12.2776,12.3309,45225.0
2006-12-19 10:00:00,13.9,13.98,13.88,13.93,21375.0,12.3309,12.4018,12.3131,12.3575,21375.0
2006-12-19 10:30:00,13.92,13.92,13.86,13.92,26775.0,12.3486,12.3486,12.2954,12.3486,26775.0
2006-12-19 11:00:00,13.92,13.94,13.88,13.92,47925.0,12.3486,12.3664,12.3131,12.3486,47925.0
2006-12-19 11:30:00,13.92,13.93,13.89,13.92,37575.0,12.3486,12.3575,12.322,12.3486,37575.0
2006-12-19 12:00:00,13.91,13.95,13.91,13.94,45225.0,12.3397,12.3752,12.3397,12.3664,45225.0
2006-12-19 12:30:00,13.94,14.0,13.94,13.96,34650.0,12.3664,12.4196,12.3664,12.3841,34650.0
2006-12-19 13:00:00,13.96,13.96,13.93,13.95,27000.0,12.3841,12.3841,12.3575,12.3752,27000.0
2006-12-19 13:30:00,13.93,13.99,13.92,13.99,30825.0,12.3575,12.4107,12.3486,12.4107,30825.0
2006-12-19 14:00:00,14.0,14.04,14.0,14.02,31050.0,12.4196,12.4551,12.4196,12.4373,31050.0
2006-12-19 14:30:00,14.01,14.08,14.01,14.05,53100.0,12.4285,12.4906,12.4285,12.4639,53100.0
2006-12-19 15:00:00,14.06,14.12,14.05,14.07,39825.0,12.4728,12.526,12.4639,12.4817,39825.0
2006-12-19 15:30:00,14.07,14.09,14.04,14.05,101475.0,12.4817,12.4994,12.4551,12.4639,101475.0
2006-12-20 09:30:00,14.02,14.13,13.92,14.13,74025.0,12.4373,12.5349,12.3486,12.5349,74025.0
2006-12-20 10:00:00,14.13,14.2,14.12,14.15,70875.0,12.5349,12.597,12.526,12.5526,70875.0
2006-12-20 10:30:00,14.14,14.16,14.1,14.1,123750.0,12.5438,12.5615,12.5083,12.5083,123750.0
2006-12-20 11:00:00,14.1,14.12,14.08,14.08,22500.0,12.5083,12.526,12.4906,12.4906,22500.0
2006-12-20 11:30:00,14.09,14.09,14.05,14.08,24525.0,12.4994,12.4994,12.4639,12.4906,24525.0
2006-12-20 12:00:00,14.08,14.08,14.07,14.08,15300.0,12.4906,12.4906,12.4817,12.4906,15300.0
2006-12-20 12:30:00,14.08,14.09,14.08,14.09,15300.0,12.4906,12.4994,12.4906,12.4994,15300.0
2006-12-20 13:00:00,14.08,14.09,14.05,14.06,14850.0,12.4906,12.4994,12.4639,12.4728,14850.0
2006-12-20 13:30:00,14.05,14.05,13.98,13.99,33750.0,12.4639,12.4639,12.4018,12.4107,33750.0
2006-12-20 14:00:00,13.99,14.03,13.98,14.03,47025.0,12.4107,12.4462,12.4018,12.4462,47025.0
2006-12-20 14:30:00,14.02,14.03,14.0,14.02,21375.0,12.4373,12.4462,12.4196,12.4373,21375.0
2006-12-20 15:00:00,14.02,14.04,13.97,13.98,60975.0,12.4373,12.4551,12.393,12.4018,60975.0
2006-12-20 15:30:00,13.96,14.0,13.96,13.99,86400.0,12.3841,12.4196,12.3841,12.4107,86400.0
2006-12-21 09:30:00,13.98,14.06,13.97,13.98,117675.0,12.4018,12.4728,12.393,12.4018,117675.0
2006-12-21 10:00:00,14.0,14.0,13.94,13.98,55125.0,12.4196,12.4196,12.3664,12.4018,55125.0
2006-12-21 10:30:00,13.97,14.0,13.96,14.0,41175.0,12.393,12.4196,12.3841,12.4196,41175.0
2006-12-21 11:00:00,14.0,14.04,14.0,14.02,31950.0,12.4196,12.4551,12.4196,12.4373,31950.0
2006-12-21 11:30:00,14.03,14.04,14.02,14.03,32625.0,12.4462,12.4551,12.4373,12.4462,32625.0
2006-12-21 12:00:00,14.03,14.03,13.99,14.0,37575.0,12.4462,12.4462,12.4107,12.4196,37575.0
2006-12-21 12:30:00,14.0,14.0,13.94,13.98,52425.0,12.4196,12.4196,12.3664,12.4018,52425.0
2006-12-21 13:00:00,13.96,13.96,13.89,13.91,35775.0,12.3841,12.3841,12.322,12.3397,35775.0
2006-12-21 13:30:00,13.91,13.92,13.87,13.87,33975.0,12.3397,12.3486,12.3043,12.3043,33975.0
2006-12-21 14:00:00,13.89,13.9,13.88,13.89,21600.0,12.322,12.3309,12.3131,12.322,21600.0
2006-12-21 14:30:00,13.9,13.9,13.85,13.86,74700.0,12.3309,12.3309,12.2865,12.2954,74700.0
2006-12-21 15:00:00,13.87,13.88,13.83,13.86,65925.0,12.3043,12.3131,12.2688,12.2954,65925.0
2006-12-21 15:30:00,13.85,13.88,13.83,13.86,108450.0,12.2865,12.3131,12.2688,12.2954,108450.0
2006-12-22 09:30:00,13.84,13.85,13.65,13.77,75600.0,12.2776,12.2865,12.1091,12.2155,75600.0
2006-12-22 10:00:00,13.77,13.85,13.72,13.83,40950.0,12.2155,12.2865,12.1712,12.2688,40950.0
2006-12-22 10:30:00,13.83,13.9,13.83,13.88,355275.0,12.2688,12.3309,12.2688,12.3131,355275.0
2006-12-22 11:00:00,13.88,13.89,13.84,13.88,55350.0,12.3131,12.322,12.2776,12.3131,55350.0
2006-12-22 11:30:00,13.88,13.9,13.87,13.89,29925.0,12.3131,12.3309,12.3043,12.322,29925.0
2006-12-22 12:00:00,13.89,13.89,13.87,13.89,97650.0,12.322,12.322,12.3043,12.322,97650.0
2006-12-22 12:30:00,13.89,13.93,13.89,13.92,89100.0,12.322,12.3575,12.322,12.3486,89100.0
2006-12-22 13:00:00,13.91,13.91,13.88,13.89,6525.0,12.3397,12.3397,12.3131,12.322,6525.0
2006-12-22 13:30:00,13.89,13.91,13.89,13.9,16650.0,12.322,12.3397,12.322,12.3309,16650.0
2006-12-22 14:00:00,13.9,13.91,13.89,13.89,32400.0,12.3309,12.3397,12.322,12.322,32400.0
2006-12-22 14:30:00,13.89,13.91,13.89,13.9,39375.0,12.322,12.3397,12.322,12.3309,39375.0
2006-12-22 15:00:00,13.89,13.91,13.89,13.91,24300.0,12.322,12.3397,12.322,12.3397,24300.0
2006-12-22 15:30:00,13.91,13.91,13.84,13.86,62325.0,12.3397,12.3397,12.2776,12.2954,62325.0
2006-12-26 09:30:00,13.84,14.1,13.84,14.08,84600.0,12.2776,12.5083,12.2776,12.4906,84600.0
2006-12-26 10:00:00,14.08,14.11,14.0,14.05,21825.0,12.4906,12.5172,12.4196,12.4639,21825.0
2006-12-26 10:30:00,14.04,14.04,13.99,13.99,31275.0,12.4551,12.4551,12.4107,12.4107,31275.0
2006-12-26 11:00:00,13.99,14.03,13.98,14.03,34650.0,12.4107,12.4462,12.4018,12.4462,34650.0
2006-12-26 11:30:00,14.03,14.05,14.02,14.04,16650.0,12.4462,12.4639,12.4373,12.4551,16650.0
2006-12-26 12:00:00,14.04,14.04,14.0,14.0,23400.0,12.4551,12.4551,12.4196,12.4196,23400.0
2006-12-26 12:30:00,14.0,14.0,13.98,14.0,18900.0,12.4196,12.4196,12.4018,12.4196,18900.0
2006-12-26 13:00:00,14.0,14.02,14.0,14.02,5175.0,12.4196,12.4373,12.4196,12.4373,5175.0
2006-12-26 13:30:00,14.01,14.02,14.0,14.02,16875.0,12.4285,12.4373,12.4196,12.4373,16875.0
2006-12-26 14:00:00,14.02,14.02,14.0,14.01,15525.0,12.4373,12.4373,12.4196,12.4285,15525.0
2006-12-26 14:30:00,14.01,14.01,14.0,14.0,9000.0,12.4285,12.4285,12.4196,12.4196,9000.0
2006-12-26 15:00:00,14.01,14.06,14.01,14.06,50175.0,12.4285,12.4728,12.4285,12.4728,50175.0
2006-12-26 15:30:00,14.07,14.08,14.03,14.06,88650.0,12.4817,12.4906,12.4462,12.4728,88650.0
2006-12-27 09:30:00,14.12,14.27,14.12,14.18,42525.0,12.526,12.6591,12.526,12.5793,42525.0
2006-12-27 10:00:00,14.2,14.24,14.1,14.13,116325.0,12.597,12.6325,12.5083,12.5349,116325.0
2006-12-27 10:30:00,14.11,14.18,14.11,14.17,29250.0,12.5172,12.5793,12.5172,12.5704,29250.0
2006-12-27 11:00:00,14.19,14.21,14.18,14.2,41625.0,12.5881,12.6059,12.5793,12.597,41625.0
2006-12-27 11:30:00,14.2,14.22,14.2,14.21,22725.0,12.597,12.6147,12.597,12.6059,22725.0
2006-12-27 12:00:00,14.21,14.22,14.19,14.2,33975.0,12.6059,12.6147,12.5881,12.597,33975.0
2006-12-27 12:30:00,14.2,14.2,14.17,14.18,26775.0,12.597,12.597,12.5704,12.5793,26775.0
2006-12-27 13:00:00,14.17,14.2,14.14,14.14,11475.0,12.5704,12.597,12.5438,12.5438,11475.0
2006-12-27 13:30:00,14.15,14.17,14.13,14.17,26550.0,12.5526,12.5704,12.5349,12.5704,26550.0
2006-12-27 14:00:00,14.17,14.19,14.16,14.17,22725.0,12.5704,12.5881,12.5615,12.5704,22725.0
2006-12-27 14:30:00,14.16,14.2,14.16,14.18,18675.0,12.5615,12.597,12.5615,12.5793,18675.0
2006-12-27 15:00:00,14.18,14.19,14.16,14.18,19800.0,12.5793,12.5881,12.5615,12.5793,19800.0
2006-12-27 15:30:00,14.17,14.2,14.12,14.2,108000.0,12.5704,12.597,12.526,12.597,108000.0
2006-12-28 09:30:00,14.18,14.22,14.13,14.16,27000.0,12.5793,12.6147,12.5349,12.5615,27000.0
2006-12-28 10:00:00,14.18,14.2,14.13,14.15,8775.0,12.5793,12.597,12.5349,12.5526,8775.0
2006-12-28 10:30:00,14.13,14.19,14.13,14.19,22950.0,12.5349,12.5881,12.5349,12.5881,22950.0
2006-12-28 11:00:00,14.16,14.16,14.1,14.13,25875.0,12.5615,12.5615,12.5083,12.5349,25875.0
2006-12-28 11:30:00,14.14,14.2,14.12,14.2,13725.0,12.5438,12.597,12.526,12.597,13725.0
2006-12-28 12:00:00,14.2,14.2,14.17,14.2,35550.0,12.597,12.597,12.5704,12.597,35550.0
2006-12-28 12:30:00,14.21,14.22,14.2,14.22,10350.0,12.6059,12.6147,12.597,12.6147,10350.0
2006-12-28 13:00:00,14.2,14.21,14.15,14.17,10125.0,12.597,12.6059,12.5526,12.5704,10125.0
2006-12-28 13:30:00,14.18,14.21,14.16,14.17,25200.0,12.5793,12.6059,12.5615,12.5704,25200.0
2006-12-28 14:00:00,14.18,14.2,14.17,14.17,23175.0,12.5793,12.597,12.5704,12.5704,23175.0
2006-12-28 14:30:00,14.17,14.19,14.16,14.18,26325.0,12.5704,12.5881,12.5615,12.5793,26325.0
2006-12-28 15:00:00,14.18,14.2,14.17,14.19,62550.0,12.5793,12.597,12.5704,12.5881,62550.0
2006-12-28 15:30:00,14.17,14.19,14.13,14.15,120150.0,12.5704,12.5881,12.5349,12.5526,120150.0
2006-12-29 09:30:00,14.16,14.21,14.13,14.21,31500.0,12.5615,12.6059,12.5349,12.6059,31500.0
2006-12-29 10:00:00,14.21,14.22,14.19,14.19,38250.0,12.6059,12.6147,12.5881,12.5881,38250.0
2006-12-29 10:30:00,14.18,14.2,14.15,14.18,25875.0,12.5793,12.597,12.5526,12.5793,25875.0
2006-12-29 11:00:00,14.18,14.2,14.16,14.18,44325.0,12.5793,12.597,12.5615,12.5793,44325.0
2006-12-29 11:30:00,14.18,14.18,14.14,14.16,15300.0,12.5793,12.5793,12.5438,12.5615,15300.0
2006-12-29 12:00:00,14.17,14.18,14.14,14.14,13950.0,12.5704,12.5793,12.5438,12.5438,13950.0
2006-12-29 12:30:00,14.14,14.17,14.13,14.16,13950.0,12.5438,12.5704,12.5349,12.5615,13950.0
2006-12-29 13:00:00,14.16,14.17,14.16,14.16,12375.0,12.5615,12.5704,12.5615,12.5615,12375.0
2006-12-29 13:30:00,14.15,14.19,14.13,14.19,62775.0,12.5526,12.5881,12.5349,12.5881,62775.0
2006-12-29 14:00:00,14.18,14.18,14.13,14.13,76050.0,12.5793,12.5793,12.5349,12.5349,76050.0
2006-12-29 14:30:00,14.13,14.16,14.12,14.13,75150.0,12.5349,12.5615,12.526,12.5349,75150.0
2006-12-29 15:00:00,14.13,14.16,14.12,14.12,64575.0,12.5349,12.5615,12.526,12.526,64575.0
2006-12-29 15:30:00,14.12,14.18,14.09,14.14,173700.0,12.526,12.5793,12.4994,12.5438,173700.0
2007-01-03 09:30:00,14.26,14.32,14.11,14.17,171450.0,12.6502,12.7035,12.5172,12.5704,171450.0
2007-01-03 10:00:00,14.17,14.38,14.17,14.32,255375.0,12.5704,12.7567,12.5704,12.7035,255375.0
2007-01-03 10:30:00,14.33,14.33,14.18,14.2,149850.0,12.7123,12.7123,12.5793,12.597,149850.0
2007-01-03 11:00:00,14.24,14.3,14.2,14.2,78525.0,12.6325,12.6857,12.597,12.597,78525.0
2007-01-03 11:30:00,14.21,14.23,14.19,14.21,100125.0,12.6059,12.6236,12.5881,12.6059,100125.0
2007-01-03 12:00:00,14.2,14.22,14.18,14.2,88425.0,12.597,12.6147,12.5793,12.597,88425.0
2007-01-03 12:30:00,14.21,14.22,14.2,14.2,65025.0,12.6059,12.6147,12.597,12.597,65025.0
2007-01-03 13:00:00,14.2,14.22,14.2,14.22,72675.0,12.597,12.6147,12.597,12.6147,72675.0
2007-01-03 13:30:00,14.22,14.22,14.17,14.17,79425.0,12.6147,12.6147,12.5704,12.5704,79425.0
2007-01-03 14:00:00,14.17,14.19,14.06,14.14,222750.0,12.5704,12.5881,12.4728,12.5438,222750.0
2007-01-03 14:30:00,14.14,14.14,14.03,14.03,105300.0,12.5438,12.5438,12.4462,12.4462,105300.0
2007-01-03 15:00:00,14.04,14.08,14.02,14.06,114525.0,12.4551,12.4906,12.4373,12.4728,114525.0
2007-01-03 15:30:00,14.06,14.12,14.05,14.12,186525.0,12.4728,12.526,12.4639,12.526,186525.0
2007-01-04 09:30:00,14.08,14.16,14.08,14.1,165375.0,12.4906,12.5615,12.4906,12.5083,165375.0
2007-01-04 10:00:00,14.1,14.1,13.9,13.9,88650.0,12.5083,12.5083,12.3309,12.3309,88650.0
2007-01-04 10:30:00,13.91,14.0,13.91,14.0,120825.0,12.3397,12.4196,12.3397,12.4196,120825.0
2007-01-04 11:00:00,13.99,14.03,13.97,13.98,89325.0,12.4107,12.4462,12.393,12.4018,89325.0
2007-01-04 11:30:00,13.98,13.99,13.95,13.95,55350.0,12.4018,12.4107,12.3752,12.3752,55350.0
2007-01-04 12:00:00,13.94,13.96,13.92,13.95,46125.0,12.3664,12.3841,12.3486,12.3752,46125.0
2007-01-04 12:30:00,13.94,13.95,13.91,13.93,77850.0,12.3664,12.3752,12.3397,12.3575,77850.0
2007-01-04 13:00:00,13.93,13.95,13.88,13.9,57150.0,12.3575,12.3752,12.3131,12.3309,57150.0
2007-01-04 13:30:00,13.9,13.94,13.85,13.91,56925.0,12.3309,12.3664,12.2865,12.3397,56925.0
2007-01-04 14:00:00,13.91,13.97,13.91,13.93,63450.0,12.3397,12.393,12.3397,12.3575,63450.0
2007-01-04 14:30:00,13.93,13.99,13.89,13.96,135225.0,12.3575,12.4107,12.322,12.3841,135225.0
2007-01-04 15:00:00,13.96,14.02,13.95,14.02,91350.0,12.3841,12.4373,12.3752,12.4373,91350.0
2007-01-04 15:30:00,14.02,14.04,14.01,14.03,146925.0,12.4373,12.4551,12.4285,12.4462,146925.0
2007-01-05 09:30:00,13.64,14.0,13.64,13.88,50400.0,12.1002,12.4196,12.1002,12.3131,50400.0
2007-01-05 10:00:00,13.88,13.91,13.83,13.85,25425.0,12.3131,12.3397,12.2688,12.2865,25425.0
2007-01-05 10:30:00,13.84,13.86,13.78,13.79,35775.0,12.2776,12.2954,12.2244,12.2333,35775.0
2007-01-05 11:00:00,13.79,13.8,13.65,13.68,103950.0,12.2333,12.2422,12.1091,12.1357,103950.0
2007-01-05 11:30:00,13.68,13.8,13.68,13.8,42300.0,12.1357,12.2422,12.1357,12.2422,42300.0
2007-01-05 12:00:00,13.8,13.81,13.78,13.8,48600.0,12.2422,12.251,12.2244,12.2422,48600.0
2007-01-05 12:30:00,13.79,13.82,13.79,13.81,29925.0,12.2333,12.2599,12.2333,12.251,29925.0
2007-01-05 13:00:00,13.8,13.84,13.77,13.84,24975.0,12.2422,12.2776,12.2155,12.2776,24975.0
2007-01-05 13:30:00,13.84,13.84,13.8,13.82,38925.0,12.2776,12.2776,12.2422,12.2599,38925.0
2007-01-05 14:00:00,13.82,13.83,13.79,13.8,28800.0,12.2599,12.2688,12.2333,12.2422,28800.0
2007-01-05 14:30:00,13.8,13.83,13.78,13.78,22950.0,12.2422,12.2688,12.2244,12.2244,22950.0
2007-01-05 15:00:00,13.78,13.8,13.76,13.79,48150.0,12.2244,12.2422,12.2067,12.2333,48150.0
2007-01-05 15:30:00,13.77,13.8,13.76,13.77,66825.0,12.2155,12.2422,12.2067,12.2155,66825.0
2007-01-08 09:30:00,13.75,13.81,13.68,13.74,60975.0,12.1978,12.251,12.1357,12.1889,60975.0
2007-01-08 10:00:00,13.71,13.76,13.69,13.75,100800.0,12.1623,12.2067,12.1446,12.1978,100800.0
2007-01-08 10:30:00,13.73,13.79,13.69,13.71,48825.0,12.1801,12.2333,12.1446,12.1623,48825.0
2007-01-08 11:00:00,13.7,13.78,13.69,13.78,87075.0,12.1534,12.2244,12.1446,12.2244,87075.0
2007-01-08 11:30:00,13.78,13.82,13.78,13.81,46350.0,12.2244,12.2599,12.2244,12.251,46350.0
2007-01-08 12:00:00,13.8,13.83,13.8,13.8,22500.0,12.2422,12.2688,12.2422,12.2422,22500.0
2007-01-08 12:30:00,13.81,13.81,13.77,13.8,31050.0,12.251,12.251,12.2155,12.2422,31050.0
2007-01-08 13:00:00,13.79,13.79,13.76,13.79,37800.0,12.2333,12.2333,12.2067,12.2333,37800.0
2007-01-08 13:30:00,13.79,13.85,13.79,13.84,30600.0,12.2333,12.2865,12.2333,12.2776,30600.0
2007-01-08 14:00:00,13.84,13.88,13.84,13.84,43425.0,12.2776,12.3131,12.2776,12.2776,43425.0
2007-01-08 14:30:00,13.84,13.84,13.81,13.81,42750.0,12.2776,12.2776,12.251,12.251,42750.0
2007-01-08 15:00:00,13.82,13.87,13.81,13.82,66825.0,12.2599,12.3043,12.251,12.2599,66825.0
2007-01-08 15:30:00,13.82,13.84,13.8,13.8,86400.0,12.2599,12.2776,12.2422,12.2422,86400.0
2007-01-09 09:30:00,13.76,13.89,13.72,13.77,41625.0,12.2067,12.322,12.1712,12.2155,41625.0
2007-01-09 10:00:00,13.75,13.82,13.73,13.82,45675.0,12.1978,12.2599,12.1801,12.2599,45675.0
2007-01-09 10:30:00,13.81,13.84,13.8,13.84,46800.0,12.251,12.2776,12.2422,12.2776,46800.0
2007-01-09 11:00:00,13.84,13.86,13.78,13.81,109800.0,12.2776,12.2954,12.2244,12.251,109800.0
2007-01-09 11:30:00,13.81,13.81,13.73,13.74,86400.0,12.251,12.251,12.1801,12.1889,86400.0
2007-01-09 12:00:00,13.76,13.76,13.7,13.7,44550.0,12.2067,12.2067,12.1534,12.1534,44550.0
2007-01-09 12:30:00,13.69,13.74,13.69,13.72,32400.0,12.1446,12.1889,12.1446,12.1712,32400.0
2007-01-09 13:00:00,13.7,13.76,13.7,13.71,57825.0,12.1534,12.2067,12.1534,12.1623,57825.0
2007-01-09 13:30:00,13.72,13.81,13.72,13.78,61650.0,12.1712,12.251,12.1712,12.2244,61650.0
2007-01-09 14:00:00,13.79,13.83,13.77,13.77,36450.0,12.2333,12.2688,12.2155,12.2155,36450.0
2007-01-09 14:30:00,13.78,13.79,13.72,13.77,38700.0,12.2244,12.2333,12.1712,12.2155,38700.0
2007-01-09 15:00:00,13.77,13.82,13.76,13.8,41850.0,12.2155,12.2599,12.2067,12.2422,41850.0
2007-01-09 15:30:00,13.8,13.83,13.79,13.8,67275.0,12.2422,12.2688,12.2333,12.2422,67275.0
2007-01-10 09:30:00,13.73,13.76,13.63,13.75,20025.0,12.1801,12.2067,12.0914,12.1978,20025.0
2007-01-10 10:00:00,13.75,13.77,13.72,13.74,44775.0,12.1978,12.2155,12.1712,12.1889,44775.0
2007-01-10 10:30:00,13.71,13.78,13.71,13.77,25875.0,12.1623,12.2244,12.1623,12.2155,25875.0
2007-01-10 11:00:00,13.77,13.77,13.71,13.72,39375.0,12.2155,12.2155,12.1623,12.1712,39375.0
2007-01-10 11:30:00,13.72,13.72,13.69,13.7,33750.0,12.1712,12.1712,12.1446,12.1534,33750.0
2007-01-10 12:00:00,13.69,13.69,13.67,13.67,42525.0,12.1446,12.1446,12.1268,12.1268,42525.0
2007-01-10 12:30:00,13.67,13.69,13.66,13.69,39825.0,12.1268,12.1446,12.118,12.1446,39825.0
2007-01-10 13:00:00,13.7,13.71,13.69,13.7,37350.0,12.1534,12.1623,12.1446,12.1534,37350.0
2007-01-10 13:30:00,13.71,13.72,13.69,13.72,36450.0,12.1623,12.1712,12.1446,12.1712,36450.0
2007-01-10 14:00:00,13.72,13.73,13.71,13.72,47025.0,12.1712,12.1801,12.1623,12.1712,47025.0
2007-01-10 14:30:00,13.72,13.75,13.71,13.75,45450.0,12.1712,12.1978,12.1623,12.1978,45450.0
2007-01-10 15:00:00,13.74,13.76,13.73,13.76,39600.0,12.1889,12.2067,12.1801,12.2067,39600.0
2007-01-10 15:30:00,13.76,13.79,13.75,13.76,70650.0,12.2067,12.2333,12.1978,12.2067,70650.0
2007-01-11 09:30:00,13.82,13.98,13.82,13.97,69075.0,12.2599,12.4018,12.2599,12.393,69075.0
2007-01-11 10:00:00,13.96,14.0,13.93,13.94,72450.0,12.3841,12.4196,12.3575,12.3664,72450.0
2007-01-11 10:30:00,13.94,13.97,13.93,13.95,53775.0,12.3664,12.393,12.3575,12.3752,53775.0
2007-01-11 11:00:00,13.96,14.0,13.95,13.97,33075.0,12.3841,12.4196,12.3752,12.393,33075.0
2007-01-11 11:30:00,13.96,13.99,13.94,13.98,14175.0,12.3841,12.4107,12.3664,12.4018,14175.0
2007-01-11 12:00:00,13.99,13.99,13.95,13.96,71775.0,12.4107,12.4107,12.3752,12.3841,71775.0
2007-01-11 12:30:00,13.93,13.96,13.93,13.96,33525.0,12.3575,12.3841,12.3575,12.3841,33525.0
2007-01-11 13:00:00,13.96,13.97,13.93,13.94,24300.0,12.3841,12.393,12.3575,12.3664,24300.0
2007-01-11 13:30:00,13.94,13.98,13.94,13.96,30600.0,12.3664,12.4018,12.3664,12.3841,30600.0
2007-01-11 14:00:00,13.96,13.96,13.92,13.93,27675.0,12.3841,12.3841,12.3486,12.3575,27675.0
2007-01-11 14:30:00,13.95,13.98,13.94,13.97,39375.0,12.3752,12.4018,12.3664,12.393,39375.0
2007-01-11 15:00:00,13.97,14.0,13.95,13.96,51300.0,12.393,12.4196,12.3752,12.3841,51300.0
2007-01-11 15:30:00,13.97,13.98,13.92,13.94,132750.0,12.393,12.4018,12.3486,12.3664,132750.0
2007-01-12 09:30:00,13.89,14.08,13.89,14.04,91350.0,12.322,12.4906,12.322,12.4551,91350.0
2007-01-12 10:00:00,14.07,14.08,14.0,14.01,20475.0,12.4817,12.4906,12.4196,12.4285,20475.0
2007-01-12 10:30:00,14.01,14.02,13.98,13.99,11700.0,12.4285,12.4373,12.4018,12.4107,11700.0
2007-01-12 11:00:00,14.0,14.02,13.97,14.01,19800.0,12.4196,12.4373,12.393,12.4285,19800.0
2007-01-12 11:30:00,14.01,14.02,14.0,14.0,14400.0,12.4285,12.4373,12.4196,12.4196,14400.0
2007-01-12 12:00:00,14.0,14.0,13.96,13.98,27000.0,12.4196,12.4196,12.3841,12.4018,27000.0
2007-01-12 12:30:00,13.99,14.02,13.98,14.0,44550.0,12.4107,12.4373,12.4018,12.4196,44550.0
2007-01-12 13:00:00,14.01,14.02,14.0,14.0,20925.0,12.4285,12.4373,12.4196,12.4196,20925.0
2007-01-12 13:30:00,14.0,14.01,13.99,13.99,18675.0,12.4196,12.4285,12.4107,12.4107,18675.0
2007-01-12 14:00:00,13.99,14.01,13.98,14.0,44775.0,12.4107,12.4285,12.4018,12.4196,44775.0
2007-01-12 14:30:00,14.0,14.03,14.0,14.03,50400.0,12.4196,12.4462,12.4196,12.4462,50400.0
2007-01-12 15:00:00,14.04,14.05,14.03,14.05,29700.0,12.4551,12.4639,12.4462,12.4639,29700.0
2007-01-12 15:30:00,14.05,14.05,14.0,14.02,88650.0,12.4639,12.4639,12.4196,12.4373,88650.0
2007-01-16 09:30:00,14.09,14.29,14.09,14.27,114975.0,12.4994,12.6768,12.4994,12.6591,114975.0
2007-01-16 10:00:00,14.28,14.28,14.18,14.2,73125.0,12.668,12.668,12.5793,12.597,73125.0
2007-01-16 10:30:00,14.19,14.23,14.16,14.19,110925.0,12.5881,12.6236,12.5615,12.5881,110925.0
2007-01-16 11:00:00,14.19,14.22,14.19,14.2,36000.0,12.5881,12.6147,12.5881,12.597,36000.0
2007-01-16 11:30:00,14.2,14.22,14.2,14.21,30150.0,12.597,12.6147,12.597,12.6059,30150.0
2007-01-16 12:00:00,14.2,14.21,14.18,14.19,37350.0,12.597,12.6059,12.5793,12.5881,37350.0
2007-01-16 12:30:00,14.19,14.2,14.16,14.18,36450.0,12.5881,12.597,12.5615,12.5793,36450.0
2007-01-16 13:00:00,14.18,14.2,14.16,14.16,40275.0,12.5793,12.597,12.5615,12.5615,40275.0
2007-01-16 13:30:00,14.16,14.18,14.15,14.18,53550.0,12.5615,12.5793,12.5526,12.5793,53550.0
2007-01-16 14:00:00,14.18,14.21,14.18,14.19,51750.0,12.5793,12.6059,12.5793,12.5881,51750.0
2007-01-16 14:30:00,14.19,14.23,14.19,14.23,43650.0,12.5881,12.6236,12.5881,12.6236,43650.0
2007-01-16 15:00:00,14.22,14.22,14.14,14.19,85725.0,12.6147,12.6147,12.5438,12.5881,85725.0
2007-01-16 15:30:00,14.19,14.22,14.19,14.2,115650.0,12.5881,12.6147,12.5881,12.597,115650.0
2007-01-17 09:30:00,14.18,14.32,14.16,14.28,45450.0,12.5793,12.7035,12.5615,12.668,45450.0
2007-01-17 10:00:00,14.28,14.28,14.23,14.23,22725.0,12.668,12.668,12.6236,12.6236,22725.0
2007-01-17 10:30:00,14.23,14.24,14.2,14.2,20700.0,12.6236,12.6325,12.597,12.597,20700.0
2007-01-17 11:00:00,14.21,14.24,14.2,14.22,16650.0,12.6059,12.6325,12.597,12.6147,16650.0
2007-01-17 11:30:00,14.21,14.24,14.21,14.24,16650.0,12.6059,12.6325,12.6059,12.6325,16650.0
2007-01-17 12:00:00,14.24,14.28,14.24,14.27,21600.0,12.6325,12.668,12.6325,12.6591,21600.0
2007-01-17 12:30:00,14.26,14.28,14.26,14.27,12375.0,12.6502,12.668,12.6502,12.6591,12375.0
2007-01-17 13:00:00,14.28,14.28,14.24,14.24,13950.0,12.668,12.668,12.6325,12.6325,13950.0
2007-01-17 13:30:00,14.25,14.28,14.22,14.23,18225.0,12.6414,12.668,12.6147,12.6236,18225.0
2007-01-17 14:00:00,14.24,14.27,14.2,14.2,32850.0,12.6325,12.6591,12.597,12.597,32850.0
2007-01-17 14:30:00,14.2,14.24,14.2,14.21,36000.0,12.597,12.6325,12.597,12.6059,36000.0
2007-01-17 15:00:00,14.2,14.21,14.16,14.16,47475.0,12.597,12.6059,12.5615,12.5615,47475.0
2007-01-17 15:30:00,14.16,14.23,14.16,14.22,144900.0,12.5615,12.6236,12.5615,12.6147,144900.0
2007-01-18 09:30:00,14.27,14.34,14.24,14.32,99675.0,12.6591,12.7212,12.6325,12.7035,99675.0
2007-01-18 10:00:00,14.31,14.34,14.23,14.24,117900.0,12.6946,12.7212,12.6236,12.6325,117900.0
2007-01-18 10:30:00,14.23,14.29,14.23,14.29,83475.0,12.6236,12.6768,12.6236,12.6768,83475.0
2007-01-18 11:00:00,14.3,14.33,14.22,14.23,45225.0,12.6857,12.7123,12.6147,12.6236,45225.0
2007-01-18 11:30:00,14.23,14.24,14.22,14.22,18675.0,12.6236,12.6325,12.6147,12.6147,18675.0
2007-01-18 12:00:00,14.23,14.26,14.19,14.19,43650.0,12.6236,12.6502,12.5881,12.5881,43650.0
2007-01-18 12:30:00,14.19,14.21,14.18,14.19,28350.0,12.5881,12.6059,12.5793,12.5881,28350.0
2007-01-18 13:00:00,14.19,14.24,14.18,14.22,37800.0,12.5881,12.6325,12.5793,12.6147,37800.0
2007-01-18 13:30:00,14.22,14.24,14.2,14.2,37800.0,12.6147,12.6325,12.597,12.597,37800.0
2007-01-18 14:00:00,14.18,14.23,14.18,14.21,263475.0,12.5793,12.6236,12.5793,12.6059,263475.0
2007-01-18 14:30:00,14.21,14.22,14.16,14.2,83475.0,12.6059,12.6147,12.5615,12.597,83475.0
2007-01-18 15:00:00,14.19,14.22,14.17,14.2,51075.0,12.5881,12.6147,12.5704,12.597,51075.0
2007-01-18 15:30:00,14.2,14.24,14.15,14.17,145575.0,12.597,12.6325,12.5526,12.5704,145575.0
2007-01-19 09:30:00,14.17,14.24,14.13,14.14,54225.0,12.5704,12.6325,12.5349,12.5438,54225.0
2007-01-19 10:00:00,14.19,14.23,14.18,14.19,21600.0,12.5881,12.6236,12.5793,12.5881,21600.0
2007-01-19 10:30:00,14.18,14.2,14.13,14.2,115425.0,12.5793,12.597,12.5349,12.597,115425.0
2007-01-19 11:00:00,14.19,14.27,14.19,14.26,36000.0,12.5881,12.6591,12.5881,12.6502,36000.0
2007-01-19 11:30:00,14.26,14.27,14.23,14.24,28575.0,12.6502,12.6591,12.6236,12.6325,28575.0
2007-01-19 12:00:00,14.24,14.24,14.19,14.2,16650.0,12.6325,12.6325,12.5881,12.597,16650.0
2007-01-19 12:30:00,14.19,14.22,14.17,14.2,20925.0,12.5881,12.6147,12.5704,12.597,20925.0
2007-01-19 13:00:00,14.21,14.22,14.21,14.22,24750.0,12.6059,12.6147,12.6059,12.6147,24750.0
2007-01-19 13:30:00,14.22,14.22,14.13,14.2,76275.0,12.6147,12.6147,12.5349,12.597,76275.0
2007-01-19 14:00:00,14.2,14.22,14.2,14.22,139950.0,12.597,12.6147,12.597,12.6147,139950.0
2007-01-19 14:30:00,14.22,14.23,14.18,14.21,56025.0,12.6147,12.6236,12.5793,12.6059,56025.0
2007-01-19 15:00:00,14.2,14.21,14.17,14.17,42975.0,12.597,12.6059,12.5704,12.5704,42975.0
2007-01-19 15:30:00,14.18,14.19,14.16,14.18,123075.0,12.5793,12.5881,12.5615,12.5793,123075.0
2007-01-22 09:30:00,14.21,14.3,14.15,14.19,74700.0,12.6059,12.6857,12.5526,12.5881,74700.0
2007-01-22 10:00:00,14.19,14.2,14.11,14.13,52650.0,12.5881,12.597,12.5172,12.5349,52650.0
2007-01-22 10:30:00,14.13,14.15,14.07,14.15,67050.0,12.5349,12.5526,12.4817,12.5526,67050.0
2007-01-22 11:00:00,14.15,14.17,14.11,14.11,44100.0,12.5526,12.5704,12.5172,12.5172,44100.0
2007-01-22 11:30:00,14.11,14.15,14.11,14.14,44325.0,12.5172,12.5526,12.5172,12.5438,44325.0
2007-01-22 12:00:00,14.14,14.14,14.11,14.13,63225.0,12.5438,12.5438,12.5172,12.5349,63225.0
2007-01-22 12:30:00,14.13,14.15,14.09,14.09,12150.0,12.5349,12.5526,12.4994,12.4994,12150.0
2007-01-22 13:00:00,14.09,14.2,14.09,14.18,64800.0,12.4994,12.597,12.4994,12.5793,64800.0
2007-01-22 13:30:00,14.19,14.2,14.17,14.2,45450.0,12.5881,12.597,12.5704,12.597,45450.0
2007-01-22 14:00:00,14.2,14.21,14.15,14.15,52425.0,12.597,12.6059,12.5526,12.5526,52425.0
2007-01-22 14:30:00,14.15,14.15,14.13,14.14,51075.0,12.5526,12.5526,12.5349,12.5438,51075.0
2007-01-22 15:00:00,14.14,14.16,14.1,14.11,46125.0,12.5438,12.5615,12.5083,12.5172,46125.0
2007-01-22 15:30:00,14.11,14.15,14.09,14.15,109350.0,12.5172,12.5526,12.4994,12.5526,109350.0
2007-01-23 09:30:00,14.12,14.27,14.07,14.24,66600.0,12.526,12.6591,12.4817,12.6325,66600.0
2007-01-23 10:00:00,14.24,14.24,14.14,14.2,39375.0,12.6325,12.6325,12.5438,12.597,39375.0
2007-01-23 10:30:00,14.19,14.22,14.18,14.19,26100.0,12.5881,12.6147,12.5793,12.5881,26100.0
2007-01-23 11:00:00,14.2,14.3,14.19,14.23,84150.0,12.597,12.6857,12.5881,12.6236,84150.0
2007-01-23 11:30:00,14.24,14.31,14.24,14.31,32850.0,12.6325,12.6946,12.6325,12.6946,32850.0
2007-01-23 12:00:00,14.31,14.31,14.22,14.24,40500.0,12.6946,12.6946,12.6147,12.6325,40500.0
2007-01-23 12:30:00,14.23,14.29,14.2,14.27,39150.0,12.6236,12.6768,12.597,12.6591,39150.0
2007-01-23 13:00:00,14.27,14.27,14.26,14.27,33975.0,12.6591,12.6591,12.6502,12.6591,33975.0
2007-01-23 13:30:00,14.27,14.27,14.25,14.26,6750.0,12.6591,12.6591,12.6414,12.6502,6750.0
2007-01-23 14:00:00,14.26,14.31,14.24,14.31,45900.0,12.6502,12.6946,12.6325,12.6946,45900.0
2007-01-23 14:30:00,14.3,14.3,14.26,14.29,21600.0,12.6857,12.6857,12.6502,12.6768,21600.0
2007-01-23 15:00:00,14.29,14.31,14.28,14.3,37800.0,12.6768,12.6946,12.668,12.6857,37800.0
2007-01-23 15:30:00,14.3,14.3,14.25,14.27,90000.0,12.6857,12.6857,12.6414,12.6591,90000.0
2007-01-24 09:30:00,14.62,15.15,14.43,15.07,276750.0,12.9696,13.4398,12.801,13.3688,276750.0
2007-01-24 10:00:00,15.04,15.11,14.87,14.93,281925.0,13.3422,13.4043,13.1914,13.2446,281925.0
2007-01-24 10:30:00,14.91,15.02,14.91,15.0,107550.0,13.2269,13.3244,13.2269,13.3067,107550.0
2007-01-24 11:00:00,15.0,15.01,14.91,14.92,70650.0,13.3067,13.3156,13.2269,13.2357,70650.0
2007-01-24 11:30:00,14.93,14.96,14.84,14.88,158625.0,13.2446,13.2712,13.1648,13.2002,158625.0
2007-01-24 12:00:00,14.89,14.96,14.86,14.89,126450.0,13.2091,13.2712,13.1825,13.2091,126450.0
2007-01-24 12:30:00,14.89,14.92,14.82,14.89,135450.0,13.2091,13.2357,13.147,13.2091,135450.0
2007-01-24 13:00:00,14.89,14.96,14.83,14.94,120600.0,13.2091,13.2712,13.1559,13.2535,120600.0
2007-01-24 13:30:00,14.92,15.09,14.87,15.09,572850.0,13.2357,13.3865,13.1914,13.3865,572850.0
2007-01-24 14:00:00,15.08,15.09,14.97,15.04,94050.0,13.3777,13.3865,13.2801,13.3422,94050.0
2007-01-24 14:30:00,15.05,15.09,15.0,15.06,227925.0,13.3511,13.3865,13.3067,13.3599,227925.0
2007-01-24 15:00:00,15.07,15.11,15.04,15.08,200700.0,13.3688,13.4043,13.3422,13.3777,200700.0
2007-01-24 15:30:00,15.08,15.2,15.04,15.18,236475.0,13.3777,13.4841,13.3422,13.4664,236475.0
2007-01-25 09:30:00,15.19,15.33,15.11,15.2,265725.0,13.4752,13.5994,13.4043,13.4841,265725.0
2007-01-25 10:00:00,15.2,15.27,15.12,15.15,164475.0,13.4841,13.5462,13.4131,13.4398,164475.0
2007-01-25 10:30:00,15.16,15.24,15.11,15.21,88425.0,13.4486,13.5196,13.4043,13.493,88425.0
2007-01-25 11:00:00,15.22,15.33,15.2,15.32,73350.0,13.5019,13.5994,13.4841,13.5906,73350.0
2007-01-25 11:30:00,15.32,15.32,15.25,15.27,54900.0,13.5906,13.5906,13.5285,13.5462,54900.0
2007-01-25 12:00:00,15.27,15.32,15.27,15.32,54900.0,13.5462,13.5906,13.5462,13.5906,54900.0
2007-01-25 12:30:00,15.32,15.38,15.27,15.28,122850.0,13.5906,13.6438,13.5462,13.5551,122850.0
2007-01-25 13:00:00,15.28,15.3,15.24,15.25,50625.0,13.5551,13.5728,13.5196,13.5285,50625.0
2007-01-25 13:30:00,15.25,15.27,15.18,15.22,78750.0,13.5285,13.5462,13.4664,13.5019,78750.0
2007-01-25 14:00:00,15.2,15.21,15.07,15.16,168525.0,13.4841,13.493,13.3688,13.4486,168525.0
2007-01-25 14:30:00,15.16,15.23,15.12,15.21,61650.0,13.4486,13.5107,13.4131,13.493,61650.0
2007-01-25 15:00:00,15.2,15.2,15.15,15.2,101250.0,13.4841,13.4841,13.4398,13.4841,101250.0
2007-01-25 15:30:00,15.2,15.26,15.17,15.24,126900.0,13.4841,13.5373,13.4575,13.5196,126900.0
2007-01-26 09:30:00,15.24,15.29,15.04,15.07,54000.0,13.5196,13.564,13.3422,13.3688,54000.0
2007-01-26 10:00:00,15.07,15.17,15.03,15.17,55125.0,13.3688,13.4575,13.3333,13.4575,55125.0
2007-01-26 10:30:00,15.16,15.24,15.12,15.24,93375.0,13.4486,13.5196,13.4131,13.5196,93375.0
2007-01-26 11:00:00,15.23,15.26,15.22,15.23,43425.0,13.5107,13.5373,13.5019,13.5107,43425.0
2007-01-26 11:30:00,15.23,15.26,15.22,15.26,36675.0,13.5107,13.5373,13.5019,13.5373,36675.0
2007-01-26 12:00:00,15.25,15.29,15.23,15.24,30150.0,13.5285,13.564,13.5107,13.5196,30150.0
2007-01-26 12:30:00,15.24,15.24,15.23,15.24,19800.0,13.5196,13.5196,13.5107,13.5196,19800.0
2007-01-26 13:00:00,15.24,15.28,15.22,15.27,56700.0,13.5196,13.5551,13.5019,13.5462,56700.0
2007-01-26 13:30:00,15.25,15.26,15.22,15.24,20700.0,13.5285,13.5373,13.5019,13.5196,20700.0
2007-01-26 14:00:00,15.24,15.26,15.2,15.22,40725.0,13.5196,13.5373,13.4841,13.5019,40725.0
2007-01-26 14:30:00,15.22,15.24,15.21,15.22,36225.0,13.5019,13.5196,13.493,13.5019,36225.0
2007-01-26 15:00:00,15.23,15.27,15.21,15.22,52875.0,13.5107,13.5462,13.493,13.5019,52875.0
2007-01-26 15:30:00,15.22,15.22,15.17,15.2,143325.0,13.5019,13.5019,13.4575,13.4841,143325.0
2007-01-29 09:30:00,15.24,15.33,15.21,15.26,56475.0,13.5196,13.5994,13.493,13.5373,56475.0
2007-01-29 10:00:00,15.26,15.29,15.2,15.2,134550.0,13.5373,13.564,13.4841,13.4841,134550.0
2007-01-29 10:30:00,15.2,15.21,15.15,15.16,31950.0,13.4841,13.493,13.4398,13.4486,31950.0
2007-01-29 11:00:00,15.16,15.2,15.13,15.2,28125.0,13.4486,13.4841,13.422,13.4841,28125.0
2007-01-29 11:30:00,15.2,15.2,15.15,15.16,17550.0,13.4841,13.4841,13.4398,13.4486,17550.0
2007-01-29 12:00:00,15.16,15.18,15.16,15.18,37800.0,13.4486,13.4664,13.4486,13.4664,37800.0
2007-01-29 12:30:00,15.18,15.19,15.15,15.19,35325.0,13.4664,13.4752,13.4398,13.4752,35325.0
2007-01-29 13:00:00,15.19,15.21,15.14,15.18,35775.0,13.4752,13.493,13.4309,13.4664,35775.0
2007-01-29 13:30:00,15.18,15.18,15.11,15.11,30375.0,13.4664,13.4664,13.4043,13.4043,30375.0
2007-01-29 14:00:00,15.11,15.13,15.06,15.13,61875.0,13.4043,13.422,13.3599,13.422,61875.0
2007-01-29 14:30:00,15.12,15.18,15.12,15.16,72225.0,13.4131,13.4664,13.4131,13.4486,72225.0
2007-01-29 15:00:00,15.16,15.18,15.11,15.15,55800.0,13.4486,13.4664,13.4043,13.4398,55800.0
2007-01-29 15:30:00,15.15,15.17,15.1,15.17,91350.0,13.4398,13.4575,13.3954,13.4575,91350.0
2007-01-30 09:30:00,15.15,15.2,15.15,15.17,59400.0,13.4398,13.4841,13.4398,13.4575,59400.0
2007-01-30 10:00:00,15.18,15.2,15.13,15.17,70875.0,13.4664,13.4841,13.422,13.4575,70875.0
2007-01-30 10:30:00,15.17,15.24,15.17,15.21,46800.0,13.4575,13.5196,13.4575,13.493,46800.0
2007-01-30 11:00:00,15.22,15.29,15.2,15.28,33975.0,13.5019,13.564,13.4841,13.5551,33975.0
2007-01-30 11:30:00,15.29,15.31,15.28,15.29,55125.0,13.564,13.5817,13.5551,13.564,55125.0
2007-01-30 12:00:00,15.3,15.3,15.27,15.28,22275.0,13.5728,13.5728,13.5462,13.5551,22275.0
2007-01-30 12:30:00,15.28,15.28,15.24,15.26,18450.0,13.5551,13.5551,13.5196,13.5373,18450.0
2007-01-30 13:00:00,15.26,15.26,15.23,15.23,27000.0,13.5373,13.5373,13.5107,13.5107,27000.0
2007-01-30 13:30:00,15.24,15.24,15.22,15.23,19800.0,13.5196,13.5196,13.5019,13.5107,19800.0
2007-01-30 14:00:00,15.23,15.24,15.2,15.21,24750.0,13.5107,13.5196,13.4841,13.493,24750.0
2007-01-30 14:30:00,15.21,15.22,15.16,15.2,54000.0,13.493,13.5019,13.4486,13.4841,54000.0
2007-01-30 15:00:00,15.2,15.25,15.2,15.21,51525.0,13.4841,13.5285,13.4841,13.493,51525.0
2007-01-30 15:30:00,15.21,15.25,15.16,15.24,170775.0,13.493,13.5285,13.4486,13.5196,170775.0
2007-01-31 09:30:00,15.25,15.25,15.14,15.15,60750.0,13.5285,13.5285,13.4309,13.4398,60750.0
2007-01-31 10:00:00,15.15,15.2,15.14,15.16,51525.0,13.4398,13.4841,13.4309,13.4486,51525.0
2007-01-31 10:30:00,15.18,15.26,15.17,15.22,63450.0,13.4664,13.5373,13.4575,13.5019,63450.0
2007-01-31 11:00:00,15.22,15.22,15.17,15.18,37125.0,13.5019,13.5019,13.4575,13.4664,37125.0
2007-01-31 11:30:00,15.18,15.26,15.17,15.19,62100.0,13.4664,13.5373,13.4575,13.4752,62100.0
2007-01-31 12:00:00,15.2,15.21,15.15,15.16,55350.0,13.4841,13.493,13.4398,13.4486,55350.0
2007-01-31 12:30:00,15.16,15.18,15.16,15.18,37575.0,13.4486,13.4664,13.4486,13.4664,37575.0
2007-01-31 13:00:00,15.18,15.21,15.16,15.19,51300.0,13.4664,13.493,13.4486,13.4752,51300.0
2007-01-31 13:30:00,15.19,15.21,15.19,15.2,12375.0,13.4752,13.493,13.4752,13.4841,12375.0
2007-01-31 14:00:00,15.19,15.31,15.17,15.27,46800.0,13.4752,13.5817,13.4575,13.5462,46800.0
2007-01-31 14:30:00,15.25,15.33,15.25,15.3,71100.0,13.5285,13.5994,13.5285,13.5728,71100.0
2007-01-31 15:00:00,15.3,15.35,15.3,15.33,76500.0,13.5728,13.6172,13.5728,13.5994,76500.0
2007-01-31 15:30:00,15.34,15.42,15.34,15.4,149400.0,13.6083,13.6793,13.6083,13.6615,149400.0
2007-02-01 09:30:00,15.49,15.56,15.44,15.49,98100.0,13.7414,13.8035,13.697,13.7414,98100.0
2007-02-01 10:00:00,15.49,15.5,15.39,15.4,51075.0,13.7414,13.7503,13.6527,13.6615,51075.0
2007-02-01 10:30:00,15.4,15.47,15.4,15.46,40950.0,13.6615,13.7236,13.6615,13.7148,40950.0
2007-02-01 11:00:00,15.47,15.47,15.4,15.42,37800.0,13.7236,13.7236,13.6615,13.6793,37800.0
2007-02-01 11:30:00,15.43,15.5,15.43,15.46,43425.0,13.6882,13.7503,13.6882,13.7148,43425.0
2007-02-01 12:00:00,15.46,15.46,15.4,15.41,18450.0,13.7148,13.7148,13.6615,13.6704,18450.0
2007-02-01 12:30:00,15.41,15.41,15.37,15.37,39600.0,13.6704,13.6704,13.6349,13.6349,39600.0
2007-02-01 13:00:00,15.37,15.4,15.36,15.4,21150.0,13.6349,13.6615,13.6261,13.6615,21150.0
2007-02-01 13:30:00,15.39,15.42,15.36,15.39,21600.0,13.6527,13.6793,13.6261,13.6527,21600.0
2007-02-01 14:00:00,15.39,15.42,15.37,15.4,54000.0,13.6527,13.6793,13.6349,13.6615,54000.0
2007-02-01 14:30:00,15.4,15.42,15.38,15.4,54900.0,13.6615,13.6793,13.6438,13.6615,54900.0
2007-02-01 15:00:00,15.4,15.44,15.4,15.44,76275.0,13.6615,13.697,13.6615,13.697,76275.0
2007-02-01 15:30:00,15.44,15.46,15.42,15.42,140400.0,13.697,13.7148,13.6793,13.6793,140400.0
2007-02-02 09:30:00,15.5,15.51,15.38,15.42,116325.0,13.7503,13.7591,13.6438,13.6793,116325.0
2007-02-02 10:00:00,15.43,15.44,15.38,15.38,67275.0,13.6882,13.697,13.6438,13.6438,67275.0
2007-02-02 10:30:00,15.39,15.47,15.38,15.47,114300.0,13.6527,13.7236,13.6438,13.7236,114300.0
2007-02-02 11:00:00,15.46,15.51,15.45,15.5,96300.0,13.7148,13.7591,13.7059,13.7503,96300.0
2007-02-02 11:30:00,15.51,15.56,15.48,15.53,33975.0,13.7591,13.8035,13.7325,13.7769,33975.0
2007-02-02 12:00:00,15.52,15.56,15.52,15.54,76050.0,13.768,13.8035,13.768,13.7857,76050.0
2007-02-02 12:30:00,15.55,15.56,15.53,15.54,13050.0,13.7946,13.8035,13.7769,13.7857,13050.0
2007-02-02 13:00:00,15.55,15.55,15.5,15.5,13500.0,13.7946,13.7946,13.7503,13.7503,13500.0
2007-02-02 13:30:00,15.49,15.51,15.48,15.5,11475.0,13.7414,13.7591,13.7325,13.7503,11475.0
2007-02-02 14:00:00,15.49,15.54,15.47,15.5,50850.0,13.7414,13.7857,13.7236,13.7503,50850.0
2007-02-02 14:30:00,15.5,15.51,15.47,15.48,16200.0,13.7503,13.7591,13.7236,13.7325,16200.0
2007-02-02 15:00:00,15.48,15.52,15.46,15.5,26100.0,13.7325,13.768,13.7148,13.7503,26100.0
2007-02-02 15:30:00,15.5,15.56,15.48,15.53,164475.0,13.7503,13.8035,13.7325,13.7769,164475.0
2007-02-05 09:30:00,15.54,15.56,15.44,15.5,57825.0,13.7857,13.8035,13.697,13.7503,57825.0
2007-02-05 10:00:00,15.5,15.5,15.38,15.39,70200.0,13.7503,13.7503,13.6438,13.6527,70200.0
2007-02-05 10:30:00,15.39,15.47,15.38,15.47,50625.0,13.6527,13.7236,13.6438,13.7236,50625.0
2007-02-05 11:00:00,15.47,15.47,15.42,15.42,18450.0,13.7236,13.7236,13.6793,13.6793,18450.0
2007-02-05 11:30:00,15.42,15.43,15.36,15.36,33750.0,13.6793,13.6882,13.6261,13.6261,33750.0
2007-02-05 12:00:00,15.37,15.37,15.3,15.31,50400.0,13.6349,13.6349,13.5728,13.5817,50400.0
2007-02-05 12:30:00,15.32,15.37,15.31,15.32,32850.0,13.5906,13.6349,13.5817,13.5906,32850.0
2007-02-05 13:00:00,15.32,15.33,15.3,15.31,30600.0,13.5906,13.5994,13.5728,13.5817,30600.0
2007-02-05 13:30:00,15.3,15.33,15.3,15.32,80100.0,13.5728,13.5994,13.5728,13.5906,80100.0
2007-02-05 14:00:00,15.32,15.35,15.32,15.35,37575.0,13.5906,13.6172,13.5906,13.6172,37575.0
2007-02-05 14:30:00,15.35,15.42,15.35,15.4,51750.0,13.6172,13.6793,13.6172,13.6615,51750.0
2007-02-05 15:00:00,15.4,15.41,15.38,15.38,47475.0,13.6615,13.6704,13.6438,13.6438,47475.0
2007-02-05 15:30:00,15.38,15.39,15.33,15.34,153450.0,13.6438,13.6527,13.5994,13.6083,153450.0
2007-02-06 09:30:00,15.38,15.46,15.38,15.39,30825.0,13.6438,13.7148,13.6438,13.6527,30825.0
2007-02-06 10:00:00,15.41,15.45,15.36,15.4,39375.0,13.6704,13.7059,13.6261,13.6615,39375.0
2007-02-06 10:30:00,15.4,15.4,15.35,15.35,54900.0,13.6615,13.6615,13.6172,13.6172,54900.0
2007-02-06 11:00:00,15.35,15.37,15.33,15.36,33975.0,13.6172,13.6349,13.5994,13.6261,33975.0
2007-02-06 11:30:00,15.34,15.36,15.33,15.34,38025.0,13.6083,13.6261,13.5994,13.6083,38025.0
2007-02-06 12:00:00,15.33,15.36,15.32,15.34,88200.0,13.5994,13.6261,13.5906,13.6083,88200.0
2007-02-06 12:30:00,15.33,15.35,15.32,15.34,80100.0,13.5994,13.6172,13.5906,13.6083,80100.0
2007-02-06 13:00:00,15.35,15.44,15.35,15.44,17550.0,13.6172,13.697,13.6172,13.697,17550.0
2007-02-06 13:30:00,15.44,15.48,15.43,15.47,29475.0,13.697,13.7325,13.6882,13.7236,29475.0
2007-02-06 14:00:00,15.47,15.47,15.45,15.46,24750.0,13.7236,13.7236,13.7059,13.7148,24750.0
2007-02-06 14:30:00,15.48,15.5,15.46,15.5,37575.0,13.7325,13.7503,13.7148,13.7503,37575.0
2007-02-06 15:00:00,15.5,15.53,15.49,15.51,45675.0,13.7503,13.7769,13.7414,13.7591,45675.0
2007-02-06 15:30:00,15.5,15.57,15.49,15.56,193725.0,13.7503,13.8123,13.7414,13.8035,193725.0
2007-02-07 09:30:00,15.62,15.64,15.56,15.56,165600.0,13.8567,13.8744,13.8035,13.8035,165600.0
2007-02-07 10:00:00,15.57,15.6,15.54,15.59,24075.0,13.8123,13.839,13.7857,13.8301,24075.0
2007-02-07 10:30:00,15.58,15.6,15.53,15.53,31050.0,13.8212,13.839,13.7769,13.7769,31050.0
2007-02-07 11:00:00,15.53,15.55,15.53,15.54,21600.0,13.7769,13.7946,13.7769,13.7857,21600.0
2007-02-07 11:30:00,15.55,15.56,15.5,15.53,34425.0,13.7946,13.8035,13.7503,13.7769,34425.0
2007-02-07 12:00:00,15.53,15.58,15.53,15.58,66375.0,13.7769,13.8212,13.7769,13.8212,66375.0
2007-02-07 12:30:00,15.58,15.6,15.57,15.6,73125.0,13.8212,13.839,13.8123,13.839,73125.0
2007-02-07 13:00:00,15.6,15.64,15.6,15.61,37800.0,13.839,13.8744,13.839,13.8478,37800.0
2007-02-07 13:30:00,15.61,15.63,15.59,15.6,76050.0,13.8478,13.8656,13.8301,13.839,76050.0
2007-02-07 14:00:00,15.58,15.58,15.54,15.55,30825.0,13.8212,13.8212,13.7857,13.7946,30825.0
2007-02-07 14:30:00,15.55,15.56,15.47,15.48,64125.0,13.7946,13.8035,13.7236,13.7325,64125.0
2007-02-07 15:00:00,15.47,15.48,15.43,15.44,113625.0,13.7236,13.7325,13.6882,13.697,113625.0
2007-02-07 15:30:00,15.44,15.48,15.43,15.48,176400.0,13.697,13.7325,13.6882,13.7325,176400.0
2007-02-09 09:30:00,15.41,15.44,15.37,15.39,55350.0,13.6704,13.697,13.6349,13.6527,55350.0
2007-02-09 10:00:00,15.4,15.4,15.38,15.39,13050.0,13.6615,13.6615,13.6438,13.6527,13050.0
2007-02-09 10:30:00,15.39,15.4,15.37,15.37,28800.0,13.6527,13.6615,13.6349,13.6349,28800.0
2007-02-09 11:00:00,15.36,15.39,15.36,15.36,21150.0,13.6261,13.6527,13.6261,13.6261,21150.0
2007-02-09 11:30:00,15.36,15.38,15.36,15.37,12150.0,13.6261,13.6438,13.6261,13.6349,12150.0
2007-02-09 12:00:00,15.38,15.38,15.36,15.36,18450.0,13.6438,13.6438,13.6261,13.6261,18450.0
2007-02-09 12:30:00,15.36,15.36,15.25,15.28,76725.0,13.6261,13.6261,13.5285,13.5551,76725.0
2007-02-09 13:00:00,15.29,15.3,15.25,15.3,35100.0,13.564,13.5728,13.5285,13.5728,35100.0
2007-02-09 13:30:00,15.31,15.34,15.29,15.32,68400.0,13.5817,13.6083,13.564,13.5906,68400.0
2007-02-09 14:00:00,15.32,15.35,15.28,15.33,67275.0,13.5906,13.6172,13.5551,13.5994,67275.0
2007-02-09 14:30:00,15.34,15.34,15.3,15.33,53100.0,13.6083,13.6083,13.5728,13.5994,53100.0
2007-02-09 15:00:00,15.33,15.41,15.31,15.35,98775.0,13.5994,13.6704,13.5817,13.6172,98775.0
2007-02-09 15:30:00,15.36,15.36,15.32,15.32,50175.0,13.6261,13.6261,13.5906,13.5906,50175.0
2007-02-12 09:30:00,15.39,15.47,15.38,15.41,66600.0,13.6527,13.7236,13.6438,13.6704,66600.0
2007-02-12 10:00:00,15.4,15.4,15.33,15.38,58725.0,13.6615,13.6615,13.5994,13.6438,58725.0
2007-02-12 10:30:00,15.38,15.39,15.37,15.39,41625.0,13.6438,13.6527,13.6349,13.6527,41625.0
2007-02-12 11:00:00,15.39,15.42,15.36,15.37,26775.0,13.6527,13.6793,13.6261,13.6349,26775.0
2007-02-12 11:30:00,15.37,15.41,15.36,15.4,13950.0,13.6349,13.6704,13.6261,13.6615,13950.0
2007-02-12 12:00:00,15.4,15.4,15.36,15.39,42975.0,13.6615,13.6615,13.6261,13.6527,42975.0
2007-02-12 12:30:00,15.4,15.42,15.39,15.42,31500.0,13.6615,13.6793,13.6527,13.6793,31500.0
2007-02-12 13:00:00,15.42,15.42,15.38,15.4,22950.0,13.6793,13.6793,13.6438,13.6615,22950.0
2007-02-12 13:30:00,15.41,15.41,15.36,15.38,27675.0,13.6704,13.6704,13.6261,13.6438,27675.0
2007-02-12 14:00:00,15.38,15.4,15.37,15.4,19800.0,13.6438,13.6615,13.6349,13.6615,19800.0
2007-02-12 14:30:00,15.39,15.4,15.38,15.38,31500.0,13.6527,13.6615,13.6438,13.6438,31500.0
2007-02-12 15:00:00,15.38,15.42,15.38,15.41,52875.0,13.6438,13.6793,13.6438,13.6704,52875.0
2007-02-12 15:30:00,15.41,15.41,15.34,15.37,160200.0,13.6704,13.6704,13.6083,13.6349,160200.0
2007-02-13 09:30:00,15.4,15.54,15.4,15.46,20025.0,13.6615,13.7857,13.6615,13.7148,20025.0
2007-02-13 10:00:00,15.48,15.51,15.44,15.46,14850.0,13.7325,13.7591,13.697,13.7148,14850.0
2007-02-13 10:30:00,15.46,15.48,15.39,15.39,18675.0,13.7148,13.7325,13.6527,13.6527,18675.0
2007-02-13 11:00:00,15.39,15.42,15.39,15.42,8775.0,13.6527,13.6793,13.6527,13.6793,8775.0
2007-02-13 11:30:00,15.42,15.46,15.41,15.42,9225.0,13.6793,13.7148,13.6704,13.6793,9225.0
2007-02-13 12:00:00,15.42,15.45,15.42,15.45,9450.0,13.6793,13.7059,13.6793,13.7059,9450.0
2007-02-13 12:30:00,15.44,15.47,15.43,15.47,7425.0,13.697,13.7236,13.6882,13.7236,7425.0
2007-02-13 13:00:00,15.46,15.49,15.46,15.49,13950.0,13.7148,13.7414,13.7148,13.7414,13950.0
2007-02-13 13:30:00,15.47,15.48,15.47,15.47,5400.0,13.7236,13.7325,13.7236,13.7236,5400.0
2007-02-13 14:00:00,15.47,15.51,15.47,15.5,24975.0,13.7236,13.7591,13.7236,13.7503,24975.0
2007-02-13 14:30:00,15.5,15.5,15.44,15.45,17325.0,13.7503,13.7503,13.697,13.7059,17325.0
2007-02-13 15:00:00,15.44,15.53,15.4,15.53,82125.0,13.697,13.7769,13.6615,13.7769,82125.0
2007-02-13 15:30:00,15.53,15.54,15.49,15.53,101700.0,13.7769,13.7857,13.7414,13.7769,101700.0
2007-02-14 09:30:00,15.54,15.63,15.54,15.58,45450.0,13.7857,13.8656,13.7857,13.8212,45450.0
2007-02-14 10:00:00,15.61,15.7,15.6,15.69,54000.0,13.8478,13.9277,13.839,13.9188,54000.0
2007-02-14 10:30:00,15.69,15.71,15.62,15.67,49500.0,13.9188,13.9365,13.8567,13.9011,49500.0
2007-02-14 11:00:00,15.67,15.68,15.66,15.66,114075.0,13.9011,13.9099,13.8922,13.8922,114075.0
2007-02-14 11:30:00,15.66,15.66,15.63,15.65,17550.0,13.8922,13.8922,13.8656,13.8833,17550.0
2007-02-14 12:00:00,15.65,15.66,15.63,15.63,86850.0,13.8833,13.8922,13.8656,13.8656,86850.0
2007-02-14 12:30:00,15.63,15.71,15.63,15.71,82350.0,13.8656,13.9365,13.8656,13.9365,82350.0
2007-02-14 13:00:00,15.71,15.72,15.69,15.69,29025.0,13.9365,13.9454,13.9188,13.9188,29025.0
2007-02-14 13:30:00,15.69,15.72,15.69,15.71,16200.0,13.9188,13.9454,13.9188,13.9365,16200.0
2007-02-14 14:00:00,15.7,15.72,15.66,15.69,61650.0,13.9277,13.9454,13.8922,13.9188,61650.0
2007-02-14 14:30:00,15.68,15.69,15.68,15.68,25650.0,13.9099,13.9188,13.9099,13.9099,25650.0
2007-02-14 15:00:00,15.68,15.73,15.68,15.73,48150.0,13.9099,13.9543,13.9099,13.9543,48150.0
2007-02-14 15:30:00,15.73,15.78,15.69,15.7,167625.0,13.9543,13.9986,13.9188,13.9277,167625.0
2007-02-15 09:30:00,15.73,15.74,15.67,15.71,11025.0,13.9543,13.9632,13.9011,13.9365,11025.0
2007-02-15 10:00:00,15.7,15.76,15.7,15.73,7875.0,13.9277,13.9809,13.9277,13.9543,7875.0
2007-02-15 10:30:00,15.73,15.78,15.71,15.72,21600.0,13.9543,13.9986,13.9365,13.9454,21600.0
2007-02-15 11:00:00,15.72,15.76,15.72,15.76,65700.0,13.9454,13.9809,13.9454,13.9809,65700.0
2007-02-15 11:30:00,15.76,15.77,15.71,15.76,26775.0,13.9809,13.9898,13.9365,13.9809,26775.0
2007-02-15 12:00:00,15.77,15.79,15.73,15.79,27900.0,13.9898,14.0075,13.9543,14.0075,27900.0
2007-02-15 12:30:00,15.79,15.85,15.79,15.82,57600.0,14.0075,14.0607,14.0075,14.0341,57600.0
2007-02-15 13:00:00,15.83,15.83,15.81,15.81,21150.0,14.043,14.043,14.0253,14.0253,21150.0
2007-02-15 13:30:00,15.81,15.84,15.81,15.83,29475.0,14.0253,14.0519,14.0253,14.043,29475.0
2007-02-15 14:00:00,15.83,15.88,15.83,15.84,35100.0,14.043,14.0874,14.043,14.0519,35100.0
2007-02-15 14:30:00,15.84,15.88,15.82,15.88,25650.0,14.0519,14.0874,14.0341,14.0874,25650.0
2007-02-15 15:00:00,15.87,15.89,15.85,15.87,123750.0,14.0785,14.0962,14.0607,14.0785,123750.0
2007-02-15 15:30:00,15.87,15.92,15.85,15.85,159975.0,14.0785,14.1228,14.0607,14.0607,159975.0
2007-02-16 09:30:00,15.85,15.85,15.65,15.71,41400.0,14.0607,14.0607,13.8833,13.9365,41400.0
2007-02-16 10:00:00,15.71,15.71,15.63,15.65,85725.0,13.9365,13.9365,13.8656,13.8833,85725.0
2007-02-16 10:30:00,15.65,15.76,15.64,15.76,48150.0,13.8833,13.9809,13.8744,13.9809,48150.0
2007-02-16 11:00:00,15.75,15.76,15.68,15.68,21600.0,13.972,13.9809,13.9099,13.9099,21600.0
2007-02-16 11:30:00,15.7,15.7,15.68,15.68,18675.0,13.9277,13.9277,13.9099,13.9099,18675.0
2007-02-16 12:00:00,15.68,15.7,15.68,15.7,18675.0,13.9099,13.9277,13.9099,13.9277,18675.0
2007-02-16 12:30:00,15.69,15.7,15.68,15.68,41625.0,13.9188,13.9277,13.9099,13.9099,41625.0
2007-02-16 13:00:00,15.68,15.72,15.68,15.72,15525.0,13.9099,13.9454,13.9099,13.9454,15525.0
2007-02-16 13:30:00,15.72,15.72,15.71,15.71,165600.0,13.9454,13.9454,13.9365,13.9365,165600.0
2007-02-16 14:00:00,15.71,15.71,15.68,15.68,45000.0,13.9365,13.9365,13.9099,13.9099,45000.0
2007-02-16 14:30:00,15.68,15.68,15.64,15.64,37575.0,13.9099,13.9099,13.8744,13.8744,37575.0
2007-02-16 15:00:00,15.64,15.66,15.64,15.65,58500.0,13.8744,13.8922,13.8744,13.8833,58500.0
2007-02-16 15:30:00,15.65,15.67,15.58,15.6,260100.0,13.8833,13.9011,13.8212,13.839,260100.0
2007-02-20 09:30:00,15.53,15.55,15.39,15.48,77175.0,13.7769,13.7946,13.6527,13.7325,77175.0
2007-02-20 10:00:00,15.47,15.49,15.44,15.49,25875.0,13.7236,13.7414,13.697,13.7414,25875.0
2007-02-20 10:30:00,15.5,15.55,15.49,15.53,58050.0,13.7503,13.7946,13.7414,13.7769,58050.0
2007-02-20 11:00:00,15.54,15.63,15.54,15.6,57150.0,13.7857,13.8656,13.7857,13.839,57150.0
2007-02-20 11:30:00,15.6,15.69,15.6,15.68,31500.0,13.839,13.9188,13.839,13.9099,31500.0
2007-02-20 12:00:00,15.68,15.71,15.66,15.71,21825.0,13.9099,13.9365,13.8922,13.9365,21825.0
2007-02-20 12:30:00,15.7,15.72,15.69,15.71,27450.0,13.9277,13.9454,13.9188,13.9365,27450.0
2007-02-20 13:00:00,15.72,15.73,15.69,15.71,12825.0,13.9454,13.9543,13.9188,13.9365,12825.0
2007-02-20 13:30:00,15.71,15.73,15.71,15.72,20925.0,13.9365,13.9543,13.9365,13.9454,20925.0
2007-02-20 14:00:00,15.72,15.78,15.72,15.78,29250.0,13.9454,13.9986,13.9454,13.9986,29250.0
2007-02-20 14:30:00,15.78,15.79,15.76,15.79,49050.0,13.9986,14.0075,13.9809,14.0075,49050.0
2007-02-20 15:00:00,15.79,15.79,15.74,15.74,32175.0,14.0075,14.0075,13.9632,13.9632,32175.0
2007-02-20 15:30:00,15.74,15.76,15.7,15.71,53325.0,13.9632,13.9809,13.9277,13.9365,53325.0
2007-02-21 09:30:00,15.72,15.77,15.6,15.64,58950.0,13.9454,13.9898,13.839,13.8744,58950.0
2007-02-21 10:00:00,15.64,15.73,15.64,15.72,43875.0,13.8744,13.9543,13.8744,13.9454,43875.0
2007-02-21 10:30:00,15.72,15.75,15.71,15.75,57600.0,13.9454,13.972,13.9365,13.972,57600.0
2007-02-21 11:00:00,15.75,15.76,15.73,15.76,10125.0,13.972,13.9809,13.9543,13.9809,10125.0
2007-02-21 11:30:00,15.76,15.8,15.76,15.77,15300.0,13.9809,14.0164,13.9809,13.9898,15300.0
2007-02-21 12:00:00,15.79,15.8,15.76,15.78,18000.0,14.0075,14.0164,13.9809,13.9986,18000.0
2007-02-21 12:30:00,15.76,15.77,15.73,15.73,44100.0,13.9809,13.9898,13.9543,13.9543,44100.0
2007-02-21 13:00:00,15.72,15.73,15.71,15.72,33075.0,13.9454,13.9543,13.9365,13.9454,33075.0
2007-02-21 13:30:00,15.73,15.75,15.69,15.69,32175.0,13.9543,13.972,13.9188,13.9188,32175.0
2007-02-21 14:00:00,15.69,15.74,15.67,15.68,38700.0,13.9188,13.9632,13.9011,13.9099,38700.0
2007-02-21 14:30:00,15.68,15.76,15.68,15.73,60300.0,13.9099,13.9809,13.9099,13.9543,60300.0
2007-02-21 15:00:00,15.73,15.76,15.72,15.74,35325.0,13.9543,13.9809,13.9454,13.9632,35325.0
2007-02-21 15:30:00,15.75,15.82,15.75,15.79,96525.0,13.972,14.0341,13.972,14.0075,96525.0
2007-02-22 09:30:00,15.79,15.83,15.7,15.77,100125.0,14.0075,14.043,13.9277,13.9898,100125.0
2007-02-22 10:00:00,15.76,15.79,15.73,15.73,51525.0,13.9809,14.0075,13.9543,13.9543,51525.0
2007-02-22 10:30:00,15.73,15.73,15.71,15.73,26100.0,13.9543,13.9543,13.9365,13.9543,26100.0
2007-02-22 11:00:00,15.73,15.73,15.64,15.65,22500.0,13.9543,13.9543,13.8744,13.8833,22500.0
2007-02-22 11:30:00,15.65,15.67,15.63,15.64,24300.0,13.8833,13.9011,13.8656,13.8744,24300.0
2007-02-22 12:00:00,15.64,15.7,15.64,15.69,60300.0,13.8744,13.9277,13.8744,13.9188,60300.0
2007-02-22 12:30:00,15.69,15.72,15.67,15.67,5175.0,13.9188,13.9454,13.9011,13.9011,5175.0
2007-02-22 13:00:00,15.68,15.69,15.67,15.69,14625.0,13.9099,13.9188,13.9011,13.9188,14625.0
2007-02-22 13:30:00,15.68,15.68,15.66,15.68,12825.0,13.9099,13.9099,13.8922,13.9099,12825.0
2007-02-22 14:00:00,15.68,15.68,15.66,15.66,42300.0,13.9099,13.9099,13.8922,13.8922,42300.0
2007-02-22 14:30:00,15.67,15.67,15.64,15.66,37575.0,13.9011,13.9011,13.8744,13.8922,37575.0
2007-02-22 15:00:00,15.65,15.68,15.65,15.67,67050.0,13.8833,13.9099,13.8833,13.9011,67050.0
2007-02-22 15:30:00,15.67,15.67,15.65,15.67,71775.0,13.9011,13.9011,13.8833,13.9011,71775.0
2007-02-23 09:30:00,15.67,15.76,15.65,15.65,56025.0,13.9011,13.9809,13.8833,13.8833,56025.0
2007-02-23 10:00:00,15.65,15.71,15.65,15.69,30825.0,13.8833,13.9365,13.8833,13.9188,30825.0
2007-02-23 10:30:00,15.68,15.68,15.65,15.68,48150.0,13.9099,13.9099,13.8833,13.9099,48150.0
2007-02-23 11:00:00,15.68,15.71,15.66,15.69,36900.0,13.9099,13.9365,13.8922,13.9188,36900.0
2007-02-23 11:30:00,15.7,15.72,15.68,15.68,69075.0,13.9277,13.9454,13.9099,13.9099,69075.0
2007-02-23 12:00:00,15.68,15.7,15.66,15.67,24975.0,13.9099,13.9277,13.8922,13.9011,24975.0
2007-02-23 12:30:00,15.67,15.71,15.66,15.71,27000.0,13.9011,13.9365,13.8922,13.9365,27000.0
2007-02-23 13:00:00,15.69,15.78,15.67,15.78,45450.0,13.9188,13.9986,13.9011,13.9986,45450.0
2007-02-23 13:30:00,15.77,15.87,15.77,15.82,143100.0,13.9898,14.0785,13.9898,14.0341,143100.0
2007-02-23 14:00:00,15.82,15.89,15.82,15.89,52875.0,14.0341,14.0962,14.0341,14.0962,52875.0
2007-02-23 14:30:00,15.88,15.91,15.84,15.86,101025.0,14.0874,14.114,14.0519,14.0696,101025.0
2007-02-23 15:00:00,15.86,15.92,15.85,15.91,44325.0,14.0696,14.1228,14.0607,14.114,44325.0
2007-02-23 15:30:00,15.91,15.91,15.88,15.91,107325.0,14.114,14.114,14.0874,14.114,107325.0
2007-02-26 09:30:00,15.96,15.96,15.78,15.8,48375.0,14.1583,14.1583,13.9986,14.0164,48375.0
2007-02-26 10:00:00,15.79,15.8,15.7,15.7,58050.0,14.0075,14.0164,13.9277,13.9277,58050.0
2007-02-26 10:30:00,15.7,15.76,15.69,15.76,42750.0,13.9277,13.9809,13.9188,13.9809,42750.0
2007-02-26 11:00:00,15.76,15.84,15.76,15.83,61875.0,13.9809,14.0519,13.9809,14.043,61875.0
2007-02-26 11:30:00,15.82,15.82,15.78,15.81,36675.0,14.0341,14.0341,13.9986,14.0253,36675.0
2007-02-26 12:00:00,15.81,15.81,15.78,15.79,32400.0,14.0253,14.0253,13.9986,14.0075,32400.0
2007-02-26 12:30:00,15.78,15.8,15.72,15.72,51750.0,13.9986,14.0164,13.9454,13.9454,51750.0
2007-02-26 13:00:00,15.72,15.74,15.69,15.7,58050.0,13.9454,13.9632,13.9188,13.9277,58050.0
2007-02-26 13:30:00,15.7,15.72,15.7,15.72,46125.0,13.9277,13.9454,13.9277,13.9454,46125.0
2007-02-26 14:00:00,15.72,15.72,15.68,15.69,56925.0,13.9454,13.9454,13.9099,13.9188,56925.0
2007-02-26 14:30:00,15.69,15.73,15.68,15.69,73350.0,13.9188,13.9543,13.9099,13.9188,73350.0
2007-02-26 15:00:00,15.7,15.7,15.64,15.65,82575.0,13.9277,13.9277,13.8744,13.8833,82575.0
2007-02-26 15:30:00,15.65,15.75,15.65,15.75,137925.0,13.8833,13.972,13.8833,13.972,137925.0
2007-02-27 09:30:00,15.51,15.51,15.25,15.32,84375.0,13.7591,13.7591,13.5285,13.5906,84375.0
2007-02-27 10:00:00,15.32,15.41,15.32,15.39,39600.0,13.5906,13.6704,13.5906,13.6527,39600.0
2007-02-27 10:30:00,15.39,15.49,15.38,15.49,60750.0,13.6527,13.7414,13.6438,13.7414,60750.0
2007-02-27 11:00:00,15.48,15.48,15.46,15.47,89100.0,13.7325,13.7325,13.7148,13.7236,89100.0
2007-02-27 11:30:00,15.47,15.51,15.46,15.47,38025.0,13.7236,13.7591,13.7148,13.7236,38025.0
2007-02-27 12:00:00,15.47,15.47,15.42,15.44,28575.0,13.7236,13.7236,13.6793,13.697,28575.0
2007-02-27 12:30:00,15.44,15.48,15.44,15.46,36900.0,13.697,13.7325,13.697,13.7148,36900.0
2007-02-27 13:00:00,15.46,15.47,15.41,15.42,69975.0,13.7148,13.7236,13.6704,13.6793,69975.0
2007-02-27 13:30:00,15.4,15.4,15.34,15.34,25875.0,13.6615,13.6615,13.6083,13.6083,25875.0
2007-02-27 14:00:00,15.35,15.35,15.14,15.18,92250.0,13.6172,13.6172,13.4309,13.4664,92250.0
2007-02-27 14:30:00,15.23,15.24,15.15,15.15,101475.0,13.5107,13.5196,13.4398,13.4398,101475.0
2007-02-27 15:00:00,15.15,15.29,14.97,15.19,161775.0,13.4398,13.564,13.2801,13.4752,161775.0
2007-02-27 15:30:00,15.19,15.27,15.07,15.08,236700.0,13.4752,13.5462,13.3688,13.3777,236700.0
2007-02-28 09:30:00,15.07,15.11,14.76,14.88,122175.0,13.3688,13.4043,13.0938,13.2002,122175.0
2007-02-28 10:00:00,14.85,15.0,14.8,14.92,102375.0,13.1736,13.3067,13.1293,13.2357,102375.0
2007-02-28 10:30:00,14.99,15.11,14.9,15.07,80550.0,13.2978,13.4043,13.218,13.3688,80550.0
2007-02-28 11:00:00,15.08,15.13,15.05,15.12,91350.0,13.3777,13.422,13.3511,13.4131,91350.0
2007-02-28 11:30:00,15.12,15.14,15.06,15.11,96300.0,13.4131,13.4309,13.3599,13.4043,96300.0
2007-02-28 12:00:00,15.11,15.17,15.09,15.16,78975.0,13.4043,13.4575,13.3865,13.4486,78975.0
2007-02-28 12:30:00,15.16,15.2,15.15,15.19,35325.0,13.4486,13.4841,13.4398,13.4752,35325.0
2007-02-28 13:00:00,15.19,15.24,15.16,15.23,78975.0,13.4752,13.5196,13.4486,13.5107,78975.0
2007-02-28 13:30:00,15.24,15.26,15.23,15.25,80100.0,13.5196,13.5373,13.5107,13.5285,80100.0
2007-02-28 14:00:00,15.25,15.31,15.24,15.26,105075.0,13.5285,13.5817,13.5196,13.5373,105075.0
2007-02-28 14:30:00,15.26,15.28,15.24,15.27,46125.0,13.5373,13.5551,13.5196,13.5462,46125.0
2007-02-28 15:00:00,15.28,15.35,15.25,15.29,56925.0,13.5551,13.6172,13.5285,13.564,56925.0
2007-02-28 15:30:00,15.29,15.29,15.16,15.19,106425.0,13.564,13.564,13.4486,13.4752,106425.0
2007-03-01 09:30:00,15.0,15.07,14.87,14.87,91800.0,13.3067,13.3688,13.1914,13.1914,91800.0
2007-03-01 10:00:00,14.95,15.09,14.88,15.08,63000.0,13.2623,13.3865,13.2002,13.3777,63000.0
2007-03-01 10:30:00,15.0,15.17,14.99,15.13,101925.0,13.3067,13.4575,13.2978,13.422,101925.0
2007-03-01 11:00:00,15.13,15.16,15.04,15.09,26100.0,13.422,13.4486,13.3422,13.3865,26100.0
2007-03-01 11:30:00,15.1,15.13,15.08,15.08,16425.0,13.3954,13.422,13.3777,13.3777,16425.0
2007-03-01 12:00:00,15.08,15.12,15.04,15.06,22050.0,13.3777,13.4131,13.3422,13.3599,22050.0
2007-03-01 12:30:00,15.05,15.12,15.05,15.07,42750.0,13.3511,13.4131,13.3511,13.3688,42750.0
2007-03-01 13:00:00,15.08,15.11,15.08,15.08,9225.0,13.3777,13.4043,13.3777,13.3777,9225.0
2007-03-01 13:30:00,15.08,15.12,15.05,15.12,47700.0,13.3777,13.4131,13.3511,13.4131,47700.0
2007-03-01 14:00:00,15.11,15.22,15.11,15.19,35100.0,13.4043,13.5019,13.4043,13.4752,35100.0
2007-03-01 14:30:00,15.17,15.23,15.16,15.23,33525.0,13.4575,13.5107,13.4486,13.5107,33525.0
2007-03-01 15:00:00,15.23,15.25,15.12,15.16,55125.0,13.5107,13.5285,13.4131,13.4486,55125.0
2007-03-01 15:30:00,15.14,15.17,15.11,15.13,65475.0,13.4309,13.4575,13.4043,13.422,65475.0
2007-03-02 09:30:00,15.07,15.12,14.99,15.05,28350.0,13.3688,13.4131,13.2978,13.3511,28350.0
2007-03-02 10:00:00,15.05,15.11,15.0,15.04,45900.0,13.3511,13.4043,13.3067,13.3422,45900.0
2007-03-02 10:30:00,15.04,15.08,15.01,15.07,24750.0,13.3422,13.3777,13.3156,13.3688,24750.0
2007-03-02 11:00:00,15.06,15.07,15.0,15.0,33525.0,13.3599,13.3688,13.3067,13.3067,33525.0
2007-03-02 11:30:00,15.0,15.01,14.97,14.98,32175.0,13.3067,13.3156,13.2801,13.289,32175.0
2007-03-02 12:00:00,14.98,14.99,14.88,14.89,32175.0,13.289,13.2978,13.2002,13.2091,32175.0
2007-03-02 12:30:00,14.88,14.91,14.81,14.91,77625.0,13.2002,13.2269,13.1381,13.2269,77625.0
2007-03-02 13:00:00,14.91,14.95,14.89,14.89,44550.0,13.2269,13.2623,13.2091,13.2091,44550.0
2007-03-02 13:30:00,14.89,14.91,14.85,14.87,38700.0,13.2091,13.2269,13.1736,13.1914,38700.0
2007-03-02 14:00:00,14.86,14.86,14.81,14.83,48375.0,13.1825,13.1825,13.1381,13.1559,48375.0
2007-03-02 14:30:00,14.83,14.91,14.83,14.85,38250.0,13.1559,13.2269,13.1559,13.1736,38250.0
2007-03-02 15:00:00,14.85,14.88,14.85,14.87,48825.0,13.1736,13.2002,13.1736,13.1914,48825.0
2007-03-02 15:30:00,14.87,14.87,14.74,14.76,149400.0,13.1914,13.1914,13.076,13.0938,149400.0
2007-03-05 09:30:00,14.44,14.62,14.38,14.56,215325.0,12.8099,12.9696,12.7567,12.9164,215325.0
2007-03-05 10:00:00,14.57,14.74,14.51,14.6,75825.0,12.9252,13.076,12.872,12.9518,75825.0
2007-03-05 10:30:00,14.58,14.59,14.48,14.51,98550.0,12.9341,12.943,12.8454,12.872,98550.0
2007-03-05 11:00:00,14.51,14.57,14.5,14.55,64575.0,12.872,12.9252,12.8631,12.9075,64575.0
2007-03-05 11:30:00,14.54,14.54,14.46,14.47,40950.0,12.8986,12.8986,12.8277,12.8365,40950.0
2007-03-05 12:00:00,14.47,14.48,14.41,14.45,48150.0,12.8365,12.8454,12.7833,12.8188,48150.0
2007-03-05 12:30:00,14.45,14.52,14.42,14.48,69525.0,12.8188,12.8809,12.7922,12.8454,69525.0
2007-03-05 13:00:00,14.49,14.57,14.48,14.52,88200.0,12.8543,12.9252,12.8454,12.8809,88200.0
2007-03-05 13:30:00,14.52,14.61,14.51,14.58,52425.0,12.8809,12.9607,12.872,12.9341,52425.0
2007-03-05 14:00:00,14.59,14.61,14.55,14.57,53325.0,12.943,12.9607,12.9075,12.9252,53325.0
2007-03-05 14:30:00,14.57,14.62,14.55,14.61,62325.0,12.9252,12.9696,12.9075,12.9607,62325.0
2007-03-05 15:00:00,14.6,14.6,14.5,14.55,86175.0,12.9518,12.9518,12.8631,12.9075,86175.0
2007-03-05 15:30:00,14.55,14.57,14.41,14.42,103725.0,12.9075,12.9252,12.7833,12.7922,103725.0
2007-03-06 09:30:00,14.45,14.74,14.44,14.7,140850.0,12.8188,13.076,12.8099,13.0406,140850.0
2007-03-06 10:00:00,14.69,14.74,14.58,14.64,65925.0,13.0317,13.076,12.9341,12.9873,65925.0
2007-03-06 10:30:00,14.64,14.66,14.61,14.61,33300.0,12.9873,13.0051,12.9607,12.9607,33300.0
2007-03-06 11:00:00,14.61,14.67,14.6,14.66,30150.0,12.9607,13.0139,12.9518,13.0051,30150.0
2007-03-06 11:30:00,14.67,14.69,14.62,14.64,37800.0,13.0139,13.0317,12.9696,12.9873,37800.0
2007-03-06 12:00:00,14.64,14.69,14.64,14.64,27450.0,12.9873,13.0317,12.9873,12.9873,27450.0
2007-03-06 12:30:00,14.64,14.72,14.64,14.72,31500.0,12.9873,13.0583,12.9873,13.0583,31500.0
2007-03-06 13:00:00,14.72,14.74,14.7,14.72,27675.0,13.0583,13.076,13.0406,13.0583,27675.0
2007-03-06 13:30:00,14.72,14.76,14.72,14.74,17325.0,13.0583,13.0938,13.0583,13.076,17325.0
2007-03-06 14:00:00,14.74,14.78,14.72,14.74,40275.0,13.076,13.1115,13.0583,13.076,40275.0
2007-03-06 14:30:00,14.73,14.75,14.72,14.75,20700.0,13.0672,13.0849,13.0583,13.0849,20700.0
2007-03-06 15:00:00,14.75,14.8,14.74,14.79,60075.0,13.0849,13.1293,13.076,13.1204,60075.0
2007-03-06 15:30:00,14.79,14.79,14.75,14.76,131625.0,13.1204,13.1204,13.0849,13.0938,131625.0
2007-03-07 09:30:00,14.76,14.76,14.6,14.72,33300.0,13.0938,13.0938,12.9518,13.0583,33300.0
2007-03-07 10:00:00,14.7,14.71,14.68,14.71,30600.0,13.0406,13.0494,13.0228,13.0494,30600.0
2007-03-07 10:30:00,14.7,14.73,14.67,14.68,27900.0,13.0406,13.0672,13.0139,13.0228,27900.0
2007-03-07 11:00:00,14.68,14.73,14.64,14.72,41175.0,13.0228,13.0672,12.9873,13.0583,41175.0
2007-03-07 11:30:00,14.72,14.76,14.68,14.76,48150.0,13.0583,13.0938,13.0228,13.0938,48150.0
2007-03-07 12:00:00,14.74,14.76,14.72,14.72,6975.0,13.076,13.0938,13.0583,13.0583,6975.0
2007-03-07 12:30:00,14.72,14.76,14.71,14.75,26100.0,13.0583,13.0938,13.0494,13.0849,26100.0
2007-03-07 13:00:00,14.74,14.8,14.73,14.78,15975.0,13.076,13.1293,13.0672,13.1115,15975.0
2007-03-07 13:30:00,14.79,14.83,14.79,14.83,20250.0,13.1204,13.1559,13.1204,13.1559,20250.0
2007-03-07 14:00:00,14.8,14.84,14.76,14.8,46350.0,13.1293,13.1648,13.0938,13.1293,46350.0
2007-03-07 14:30:00,14.81,14.82,14.77,14.78,30150.0,13.1381,13.147,13.1027,13.1115,30150.0
2007-03-07 15:00:00,14.78,14.83,14.78,14.81,62775.0,13.1115,13.1559,13.1115,13.1381,62775.0
2007-03-07 15:30:00,14.81,14.82,14.76,14.76,47025.0,13.1381,13.147,13.0938,13.0938,47025.0
2007-03-08 09:30:00,14.88,14.91,14.82,14.83,23175.0,13.2002,13.2269,13.147,13.1559,23175.0
2007-03-08 10:00:00,14.84,14.91,14.83,14.9,23175.0,13.1648,13.2269,13.1559,13.218,23175.0
2007-03-08 10:30:00,14.88,14.9,14.85,14.89,43425.0,13.2002,13.218,13.1736,13.2091,43425.0
2007-03-08 11:00:00,14.88,14.89,14.87,14.89,34425.0,13.2002,13.2091,13.1914,13.2091,34425.0
2007-03-08 11:30:00,14.89,14.96,14.89,14.94,37575.0,13.2091,13.2712,13.2091,13.2535,37575.0
2007-03-08 12:00:00,14.94,14.96,14.94,14.96,14850.0,13.2535,13.2712,13.2535,13.2712,14850.0
2007-03-08 12:30:00,14.94,14.95,14.92,14.92,15300.0,13.2535,13.2623,13.2357,13.2357,15300.0
2007-03-08 13:00:00,14.93,15.0,14.92,14.99,67050.0,13.2446,13.3067,13.2357,13.2978,67050.0
2007-03-08 13:30:00,14.99,14.99,14.95,14.95,54675.0,13.2978,13.2978,13.2623,13.2623,54675.0
2007-03-08 14:00:00,14.94,14.94,14.92,14.92,43200.0,13.2535,13.2535,13.2357,13.2357,43200.0
2007-03-08 14:30:00,14.91,14.92,14.89,14.89,56025.0,13.2269,13.2357,13.2091,13.2091,56025.0
2007-03-08 15:00:00,14.9,14.92,14.89,14.89,48375.0,13.218,13.2357,13.2091,13.2091,48375.0
2007-03-08 15:30:00,14.9,14.92,14.86,14.88,114975.0,13.218,13.2357,13.1825,13.2002,114975.0
2007-03-09 09:30:00,14.98,15.0,14.82,14.91,51075.0,13.289,13.3067,13.147,13.2269,51075.0
2007-03-09 10:00:00,14.88,14.9,14.81,14.85,30150.0,13.2002,13.218,13.1381,13.1736,30150.0
2007-03-09 10:30:00,14.87,15.02,14.87,14.99,62325.0,13.1914,13.3244,13.1914,13.2978,62325.0
2007-03-09 11:00:00,14.99,14.99,14.95,14.96,24075.0,13.2978,13.2978,13.2623,13.2712,24075.0
2007-03-09 11:30:00,14.97,15.0,14.96,14.98,25875.0,13.2801,13.3067,13.2712,13.289,25875.0
2007-03-09 12:00:00,14.98,15.04,14.98,15.04,19800.0,13.289,13.3422,13.289,13.3422,19800.0
2007-03-09 12:30:00,15.02,15.02,14.97,15.0,28125.0,13.3244,13.3244,13.2801,13.3067,28125.0
2007-03-09 13:00:00,15.0,15.01,14.97,15.0,23175.0,13.3067,13.3156,13.2801,13.3067,23175.0
2007-03-09 13:30:00,14.99,14.99,14.96,14.96,33300.0,13.2978,13.2978,13.2712,13.2712,33300.0
2007-03-09 14:00:00,14.97,14.97,14.94,14.95,40050.0,13.2801,13.2801,13.2535,13.2623,40050.0
2007-03-09 14:30:00,14.96,15.0,14.95,14.97,36675.0,13.2712,13.3067,13.2623,13.2801,36675.0
2007-03-09 15:00:00,14.99,15.02,14.97,15.01,99450.0,13.2978,13.3244,13.2801,13.3156,99450.0
2007-03-09 15:30:00,15.01,15.02,15.0,15.01,65925.0,13.3156,13.3244,13.3067,13.3156,65925.0
2007-03-12 09:30:00,14.98,15.09,14.97,15.05,31050.0,13.289,13.3865,13.2801,13.3511,31050.0
2007-03-12 10:00:00,15.02,15.09,15.02,15.08,20925.0,13.3244,13.3865,13.3244,13.3777,20925.0
2007-03-12 10:30:00,15.08,15.1,15.07,15.09,22275.0,13.3777,13.3954,13.3688,13.3865,22275.0
2007-03-12 11:00:00,15.1,15.13,15.09,15.11,61875.0,13.3954,13.422,13.3865,13.4043,61875.0
2007-03-12 11:30:00,15.12,15.12,15.11,15.12,11925.0,13.4131,13.4131,13.4043,13.4131,11925.0
2007-03-12 12:00:00,15.12,15.13,15.11,15.12,17775.0,13.4131,13.422,13.4043,13.4131,17775.0
2007-03-12 12:30:00,15.13,15.15,15.12,15.14,23850.0,13.422,13.4398,13.4131,13.4309,23850.0
2007-03-12 13:00:00,15.14,15.15,15.12,15.14,19800.0,13.4309,13.4398,13.4131,13.4309,19800.0
2007-03-12 13:30:00,15.13,15.16,15.11,15.16,40500.0,13.422,13.4486,13.4043,13.4486,40500.0
2007-03-12 14:00:00,15.15,15.22,15.14,15.2,32175.0,13.4398,13.5019,13.4309,13.4841,32175.0
2007-03-12 14:30:00,15.2,15.26,15.2,15.24,35550.0,13.4841,13.5373,13.4841,13.5196,35550.0
2007-03-12 15:00:00,15.24,15.24,15.2,15.21,32625.0,13.5196,13.5196,13.4841,13.493,32625.0
2007-03-12 15:30:00,15.21,15.24,15.16,15.24,115875.0,13.493,13.5196,13.4486,13.5196,115875.0
2007-03-13 09:30:00,15.18,15.24,15.1,15.2,53100.0,13.4664,13.5196,13.3954,13.4841,53100.0
2007-03-13 10:00:00,15.2,15.32,15.19,15.3,99225.0,13.4841,13.5906,13.4752,13.5728,99225.0
2007-03-13 10:30:00,15.3,15.31,15.26,15.27,99675.0,13.5728,13.5817,13.5373,13.5462,99675.0
2007-03-13 11:00:00,15.28,15.3,15.26,15.26,44100.0,13.5551,13.5728,13.5373,13.5373,44100.0
2007-03-13 11:30:00,15.25,15.27,15.2,15.25,67500.0,13.5285,13.5462,13.4841,13.5285,67500.0
2007-03-13 12:00:00,15.26,15.29,15.19,15.22,108450.0,13.5373,13.564,13.4752,13.5019,108450.0
2007-03-13 12:30:00,15.22,15.24,15.22,15.22,144675.0,13.5019,13.5196,13.5019,13.5019,144675.0
2007-03-13 13:00:00,15.23,15.24,15.21,15.21,150975.0,13.5107,13.5196,13.493,13.493,150975.0
2007-03-13 13:30:00,15.2,15.2,15.18,15.2,198675.0,13.4841,13.4841,13.4664,13.4841,198675.0
2007-03-13 14:00:00,15.18,15.2,15.18,15.19,144450.0,13.4664,13.4841,13.4664,13.4752,144450.0
2007-03-13 14:30:00,15.19,15.2,15.16,15.18,131400.0,13.4752,13.4841,13.4486,13.4664,131400.0
2007-03-13 15:00:00,15.18,15.2,15.13,15.18,143550.0,13.4664,13.4841,13.422,13.4664,143550.0
2007-03-13 15:30:00,15.18,15.21,15.13,15.15,224550.0,13.4664,13.493,13.422,13.4398,224550.0
2007-03-14 09:30:00,15.17,15.22,15.13,15.14,161325.0,13.4812,13.5256,13.4456,13.4545,161325.0
2007-03-14 10:00:00,15.15,15.16,15.06,15.14,193950.0,13.4634,13.4723,13.3834,13.4545,193950.0
2007-03-14 10:30:00,15.13,15.18,15.1,15.12,48150.0,13.4456,13.4901,13.419,13.4367,48150.0
2007-03-14 11:00:00,15.12,15.13,15.05,15.07,63000.0,13.4367,13.4456,13.3745,13.3923,63000.0
2007-03-14 11:30:00,15.05,15.06,14.99,15.0,81000.0,13.3745,13.3834,13.3212,13.3301,81000.0
2007-03-14 12:00:00,15.0,15.0,14.84,14.89,190800.0,13.3301,13.3301,13.1879,13.2323,190800.0
2007-03-14 12:30:00,14.89,14.93,14.85,14.89,62550.0,13.2323,13.2679,13.1968,13.2323,62550.0
2007-03-14 13:00:00,14.89,15.05,14.89,15.04,32175.0,13.2323,13.3745,13.2323,13.3656,32175.0
2007-03-14 13:30:00,15.04,15.11,14.99,15.04,59400.0,13.3656,13.4279,13.3212,13.3656,59400.0
2007-03-14 14:00:00,15.06,15.11,15.03,15.1,164925.0,13.3834,13.4279,13.3568,13.419,164925.0
2007-03-14 14:30:00,15.11,15.18,15.11,15.14,30375.0,13.4279,13.4901,13.4279,13.4545,30375.0
2007-03-14 15:00:00,15.14,15.2,15.12,15.17,31275.0,13.4545,13.5078,13.4367,13.4812,31275.0
2007-03-14 15:30:00,15.17,15.17,15.12,15.15,51750.0,13.4812,13.4812,13.4367,13.4634,51750.0
2007-03-15 09:30:00,15.16,15.16,15.07,15.11,55350.0,13.4723,13.4723,13.3923,13.4279,55350.0
2007-03-15 10:00:00,15.14,15.16,15.09,15.12,50400.0,13.4545,13.4723,13.4101,13.4367,50400.0
2007-03-15 10:30:00,15.12,15.12,15.09,15.1,73125.0,13.4367,13.4367,13.4101,13.419,73125.0
2007-03-15 11:00:00,15.12,15.16,15.08,15.16,82350.0,13.4367,13.4723,13.4012,13.4723,82350.0
2007-03-15 11:30:00,15.14,15.16,15.13,15.16,16875.0,13.4545,13.4723,13.4456,13.4723,16875.0
2007-03-15 12:00:00,15.13,15.19,15.13,15.19,20475.0,13.4456,13.4989,13.4456,13.4989,20475.0
2007-03-15 12:30:00,15.19,15.22,15.18,15.22,15975.0,13.4989,13.5256,13.4901,13.5256,15975.0
2007-03-15 13:00:00,15.22,15.26,15.21,15.24,45675.0,13.5256,13.5612,13.5167,13.5434,45675.0
2007-03-15 13:30:00,15.24,15.25,15.21,15.24,61650.0,13.5434,13.5523,13.5167,13.5434,61650.0
2007-03-15 14:00:00,15.23,15.23,15.19,15.21,90450.0,13.5345,13.5345,13.4989,13.5167,90450.0
2007-03-15 14:30:00,15.21,15.27,15.21,15.24,64575.0,13.5167,13.57,13.5167,13.5434,64575.0
2007-03-15 15:00:00,15.25,15.27,15.24,15.26,31050.0,13.5523,13.57,13.5434,13.5612,31050.0
2007-03-15 15:30:00,15.26,15.32,15.23,15.31,244800.0,13.5612,13.6145,13.5345,13.6056,244800.0
2007-03-16 09:30:00,15.35,15.35,15.28,15.32,99000.0,13.6411,13.6411,13.5789,13.6145,99000.0
2007-03-16 10:00:00,15.32,15.4,15.32,15.34,28575.0,13.6145,13.6856,13.6145,13.6323,28575.0
2007-03-16 10:30:00,15.34,15.36,15.31,15.31,31950.0,13.6323,13.65,13.6056,13.6056,31950.0
2007-03-16 11:00:00,15.31,15.32,15.29,15.29,63675.0,13.6056,13.6145,13.5878,13.5878,63675.0
2007-03-16 11:30:00,15.29,15.3,15.24,15.27,28125.0,13.5878,13.5967,13.5434,13.57,28125.0
2007-03-16 12:00:00,15.27,15.32,15.27,15.32,21375.0,13.57,13.6145,13.57,13.6145,21375.0
2007-03-16 12:30:00,15.32,15.32,15.29,15.32,21600.0,13.6145,13.6145,13.5878,13.6145,21600.0
2007-03-16 13:00:00,15.31,15.32,15.29,15.32,35100.0,13.6056,13.6145,13.5878,13.6145,35100.0
2007-03-16 13:30:00,15.32,15.32,15.3,15.32,22275.0,13.6145,13.6145,13.5967,13.6145,22275.0
2007-03-16 14:00:00,15.32,15.32,15.28,15.29,76725.0,13.6145,13.6145,13.5789,13.5878,76725.0
2007-03-16 14:30:00,15.29,15.34,15.29,15.32,110700.0,13.5878,13.6323,13.5878,13.6145,110700.0
2007-03-16 15:00:00,15.32,15.35,15.29,15.34,73800.0,13.6145,13.6411,13.5878,13.6323,73800.0
2007-03-16 15:30:00,15.34,15.38,15.31,15.31,180000.0,13.6323,13.6678,13.6056,13.6056,180000.0
2007-03-19 09:30:00,15.42,15.44,15.35,15.44,51075.0,13.7033,13.7211,13.6411,13.7211,51075.0
2007-03-19 10:00:00,15.44,15.47,15.41,15.44,14625.0,13.7211,13.7478,13.6945,13.7211,14625.0
2007-03-19 10:30:00,15.44,15.51,15.44,15.48,43875.0,13.7211,13.7833,13.7211,13.7567,43875.0
2007-03-19 11:00:00,15.48,15.5,15.47,15.48,29925.0,13.7567,13.7744,13.7478,13.7567,29925.0
2007-03-19 11:30:00,15.48,15.48,15.45,15.45,50625.0,13.7567,13.7567,13.73,13.73,50625.0
2007-03-19 12:00:00,15.46,15.46,15.44,15.44,26325.0,13.7389,13.7389,13.7211,13.7211,26325.0
2007-03-19 12:30:00,15.44,15.44,15.43,15.44,9900.0,13.7211,13.7211,13.7122,13.7211,9900.0
2007-03-19 13:00:00,15.43,15.44,15.37,15.37,46350.0,13.7122,13.7211,13.6589,13.6589,46350.0
2007-03-19 13:30:00,15.38,15.42,15.36,15.42,24975.0,13.6678,13.7033,13.65,13.7033,24975.0
2007-03-19 14:00:00,15.42,15.43,15.38,15.38,12375.0,13.7033,13.7122,13.6678,13.6678,12375.0
2007-03-19 14:30:00,15.37,15.4,15.36,15.37,25200.0,13.6589,13.6856,13.65,13.6589,25200.0
2007-03-19 15:00:00,15.37,15.38,15.34,15.35,26550.0,13.6589,13.6678,13.6323,13.6411,26550.0
2007-03-19 15:30:00,15.36,15.37,15.34,15.36,58950.0,13.65,13.6589,13.6323,13.65,58950.0
2007-03-20 09:30:00,15.38,15.55,15.38,15.42,44550.0,13.6678,13.8189,13.6678,13.7033,44550.0
2007-03-20 10:00:00,15.42,15.46,15.4,15.44,22500.0,13.7033,13.7389,13.6856,13.7211,22500.0
2007-03-20 10:30:00,15.44,15.44,15.41,15.42,12825.0,13.7211,13.7211,13.6945,13.7033,12825.0
2007-03-20 11:00:00,15.42,15.42,15.41,15.42,9000.0,13.7033,13.7033,13.6945,13.7033,9000.0
2007-03-20 11:30:00,15.42,15.43,15.4,15.43,16650.0,13.7033,13.7122,13.6856,13.7122,16650.0
2007-03-20 12:00:00,15.43,15.43,15.42,15.42,20025.0,13.7122,13.7122,13.7033,13.7033,20025.0
2007-03-20 12:30:00,15.43,15.43,15.4,15.41,25650.0,13.7122,13.7122,13.6856,13.6945,25650.0
2007-03-20 13:00:00,15.41,15.43,15.4,15.41,11700.0,13.6945,13.7122,13.6856,13.6945,11700.0
2007-03-20 13:30:00,15.4,15.42,15.38,15.4,21600.0,13.6856,13.7033,13.6678,13.6856,21600.0
2007-03-20 14:00:00,15.39,15.4,15.38,15.4,32175.0,13.6767,13.6856,13.6678,13.6856,32175.0
2007-03-20 14:30:00,15.4,15.42,15.38,15.4,22725.0,13.6856,13.7033,13.6678,13.6856,22725.0
2007-03-20 15:00:00,15.4,15.44,15.38,15.42,78075.0,13.6856,13.7211,13.6678,13.7033,78075.0
2007-03-20 15:30:00,15.42,15.51,15.41,15.51,123750.0,13.7033,13.7833,13.6945,13.7833,123750.0
2007-03-21 09:30:00,15.53,15.53,15.4,15.4,13500.0,13.8011,13.8011,13.6856,13.6856,13500.0
2007-03-21 10:00:00,15.41,15.46,15.39,15.43,18225.0,13.6945,13.7389,13.6767,13.7122,18225.0
2007-03-21 10:30:00,15.44,15.48,15.43,15.48,16200.0,13.7211,13.7567,13.7122,13.7567,16200.0
2007-03-21 11:00:00,15.47,15.47,15.44,15.44,14175.0,13.7478,13.7478,13.7211,13.7211,14175.0
2007-03-21 11:30:00,15.44,15.46,15.44,15.46,17325.0,13.7211,13.7389,13.7211,13.7389,17325.0
2007-03-21 12:00:00,15.45,15.46,15.44,15.44,16650.0,13.73,13.7389,13.7211,13.7211,16650.0
2007-03-21 12:30:00,15.44,15.46,15.44,15.44,13725.0,13.7211,13.7389,13.7211,13.7211,13725.0
2007-03-21 13:00:00,15.44,15.46,15.44,15.45,9225.0,13.7211,13.7389,13.7211,13.73,9225.0
2007-03-21 13:30:00,15.45,15.48,15.44,15.48,8775.0,13.73,13.7567,13.7211,13.7567,8775.0
2007-03-21 14:00:00,15.47,15.59,15.46,15.56,114750.0,13.7478,13.8544,13.7389,13.8278,114750.0
2007-03-21 14:30:00,15.57,15.7,15.56,15.68,52425.0,13.8366,13.9522,13.8278,13.9344,52425.0
2007-03-21 15:00:00,15.7,15.72,15.62,15.64,69975.0,13.9522,13.9699,13.8811,13.8989,69975.0
2007-03-21 15:30:00,15.64,15.69,15.64,15.68,87075.0,13.8989,13.9433,13.8989,13.9344,87075.0
2007-03-22 09:30:00,15.73,15.78,15.5,15.59,101925.0,13.9788,14.0233,13.7744,13.8544,101925.0
2007-03-22 10:00:00,15.59,15.67,15.58,15.63,48375.0,13.8544,13.9255,13.8455,13.89,48375.0
2007-03-22 10:30:00,15.62,15.64,15.6,15.62,26100.0,13.8811,13.8989,13.8633,13.8811,26100.0
2007-03-22 11:00:00,15.62,15.65,15.61,15.64,21375.0,13.8811,13.9077,13.8722,13.8989,21375.0
2007-03-22 11:30:00,15.64,15.65,15.62,15.65,14625.0,13.8989,13.9077,13.8811,13.9077,14625.0
2007-03-22 12:00:00,15.65,15.69,15.64,15.68,10575.0,13.9077,13.9433,13.8989,13.9344,10575.0
2007-03-22 12:30:00,15.67,15.67,15.64,15.65,20250.0,13.9255,13.9255,13.8989,13.9077,20250.0
2007-03-22 13:00:00,15.65,15.65,15.63,15.63,16875.0,13.9077,13.9077,13.89,13.89,16875.0
2007-03-22 13:30:00,15.63,15.64,15.6,15.61,23400.0,13.89,13.8989,13.8633,13.8722,23400.0
2007-03-22 14:00:00,15.61,15.68,15.61,15.63,62100.0,13.8722,13.9344,13.8722,13.89,62100.0
2007-03-22 14:30:00,15.62,15.67,15.6,15.62,52425.0,13.8811,13.9255,13.8633,13.8811,52425.0
2007-03-22 15:00:00,15.63,15.64,15.57,15.61,51300.0,13.89,13.8989,13.8366,13.8722,51300.0
2007-03-22 15:30:00,15.6,15.64,15.57,15.64,141300.0,13.8633,13.8989,13.8366,13.8989,141300.0
2007-03-23 09:30:00,15.61,15.66,15.57,15.58,44550.0,13.8722,13.9166,13.8366,13.8455,44550.0
2007-03-23 10:00:00,15.58,15.63,15.58,15.59,29475.0,13.8455,13.89,13.8455,13.8544,29475.0
2007-03-23 10:30:00,15.61,15.61,15.59,15.6,21150.0,13.8722,13.8722,13.8544,13.8633,21150.0
2007-03-23 11:00:00,15.61,15.62,15.59,15.6,22500.0,13.8722,13.8811,13.8544,13.8633,22500.0
2007-03-23 11:30:00,15.6,15.62,15.59,15.59,9450.0,13.8633,13.8811,13.8544,13.8544,9450.0
2007-03-23 12:00:00,15.6,15.6,15.59,15.59,10800.0,13.8633,13.8633,13.8544,13.8544,10800.0
2007-03-23 12:30:00,15.59,15.59,15.57,15.59,12150.0,13.8544,13.8544,13.8366,13.8544,12150.0
2007-03-23 13:00:00,15.6,15.6,15.57,15.59,28800.0,13.8633,13.8633,13.8366,13.8544,28800.0
2007-03-23 13:30:00,15.59,15.61,15.58,15.6,17775.0,13.8544,13.8722,13.8455,13.8633,17775.0
2007-03-23 14:00:00,15.6,15.6,15.57,15.58,14400.0,13.8633,13.8633,13.8366,13.8455,14400.0
2007-03-23 14:30:00,15.57,15.62,15.57,15.6,15300.0,13.8366,13.8811,13.8366,13.8633,15300.0
2007-03-23 15:00:00,15.6,15.64,15.6,15.62,22500.0,13.8633,13.8989,13.8633,13.8811,22500.0
2007-03-23 15:30:00,15.62,15.62,15.58,15.59,46575.0,13.8811,13.8811,13.8455,13.8544,46575.0
2007-03-26 09:30:00,15.6,15.64,15.59,15.62,18450.0,13.8633,13.8989,13.8544,13.8811,18450.0
2007-03-26 10:00:00,15.61,15.61,15.42,15.44,28125.0,13.8722,13.8722,13.7033,13.7211,28125.0
2007-03-26 10:30:00,15.44,15.47,15.42,15.45,13275.0,13.7211,13.7478,13.7033,13.73,13275.0
2007-03-26 11:00:00,15.47,15.47,15.4,15.42,27450.0,13.7478,13.7478,13.6856,13.7033,27450.0
2007-03-26 11:30:00,15.42,15.46,15.42,15.44,17775.0,13.7033,13.7389,13.7033,13.7211,17775.0
2007-03-26 12:00:00,15.45,15.48,15.44,15.47,26325.0,13.73,13.7567,13.7211,13.7478,26325.0
2007-03-26 12:30:00,15.47,15.5,15.47,15.48,11925.0,13.7478,13.7744,13.7478,13.7567,11925.0
2007-03-26 13:00:00,15.48,15.49,15.47,15.48,17550.0,13.7567,13.7656,13.7478,13.7567,17550.0
2007-03-26 13:30:00,15.48,15.49,15.44,15.45,48375.0,13.7567,13.7656,13.7211,13.73,48375.0
2007-03-26 14:00:00,15.45,15.5,15.45,15.47,28350.0,13.73,13.7744,13.73,13.7478,28350.0
2007-03-26 14:30:00,15.46,15.51,15.46,15.5,37575.0,13.7389,13.7833,13.7389,13.7744,37575.0
2007-03-26 15:00:00,15.5,15.51,15.49,15.51,23400.0,13.7744,13.7833,13.7656,13.7833,23400.0
2007-03-26 15:30:00,15.51,15.56,15.5,15.56,83250.0,13.7833,13.8278,13.7744,13.8278,83250.0
2007-03-27 09:30:00,15.49,15.54,15.39,15.44,42750.0,13.7656,13.81,13.6767,13.7211,42750.0
2007-03-27 10:00:00,15.44,15.47,15.38,15.44,123750.0,13.7211,13.7478,13.6678,13.7211,123750.0
2007-03-27 10:30:00,15.44,15.44,15.38,15.42,20475.0,13.7211,13.7211,13.6678,13.7033,20475.0
2007-03-27 11:00:00,15.41,15.41,15.32,15.32,70875.0,13.6945,13.6945,13.6145,13.6145,70875.0
2007-03-27 11:30:00,15.32,15.35,15.31,15.35,15750.0,13.6145,13.6411,13.6056,13.6411,15750.0
2007-03-27 12:00:00,15.34,15.4,15.33,15.36,58500.0,13.6323,13.6856,13.6234,13.65,58500.0
2007-03-27 12:30:00,15.36,15.38,15.36,15.38,6750.0,13.65,13.6678,13.65,13.6678,6750.0
2007-03-27 13:00:00,15.38,15.41,15.37,15.4,80100.0,13.6678,13.6945,13.6589,13.6856,80100.0
2007-03-27 13:30:00,15.4,15.4,15.38,15.38,92925.0,13.6856,13.6856,13.6678,13.6678,92925.0
2007-03-27 14:00:00,15.38,15.4,15.34,15.36,93150.0,13.6678,13.6856,13.6323,13.65,93150.0
2007-03-27 14:30:00,15.36,15.38,15.33,15.38,42975.0,13.65,13.6678,13.6234,13.6678,42975.0
2007-03-27 15:00:00,15.37,15.4,15.37,15.39,17100.0,13.6589,13.6856,13.6589,13.6767,17100.0
2007-03-27 15:30:00,15.39,15.4,15.38,15.4,52425.0,13.6767,13.6856,13.6678,13.6856,52425.0
2007-03-28 09:30:00,15.36,15.4,15.3,15.34,50400.0,13.65,13.6856,13.5967,13.6323,50400.0
2007-03-28 10:00:00,15.34,15.36,15.31,15.34,37125.0,13.6323,13.65,13.6056,13.6323,37125.0
2007-03-28 10:30:00,15.32,15.32,15.2,15.29,36450.0,13.6145,13.6145,13.5078,13.5878,36450.0
2007-03-28 11:00:00,15.28,15.31,15.24,15.27,14400.0,13.5789,13.6056,13.5434,13.57,14400.0
2007-03-28 11:30:00,15.27,15.31,15.26,15.31,7200.0,13.57,13.6056,13.5612,13.6056,7200.0
2007-03-28 12:00:00,15.3,15.4,15.29,15.39,29250.0,13.5967,13.6856,13.5878,13.6767,29250.0
2007-03-28 12:30:00,15.39,15.39,15.38,15.39,9000.0,13.6767,13.6767,13.6678,13.6767,9000.0
2007-03-28 13:00:00,15.38,15.39,15.36,15.36,6750.0,13.6678,13.6767,13.65,13.65,6750.0
2007-03-28 13:30:00,15.37,15.39,15.36,15.38,8100.0,13.6589,13.6767,13.65,13.6678,8100.0
2007-03-28 14:00:00,15.37,15.38,15.31,15.32,11025.0,13.6589,13.6678,13.6056,13.6145,11025.0
2007-03-28 14:30:00,15.32,15.35,15.31,15.32,30825.0,13.6145,13.6411,13.6056,13.6145,30825.0
2007-03-28 15:00:00,15.32,15.38,15.32,15.38,46800.0,13.6145,13.6678,13.6145,13.6678,46800.0
2007-03-28 15:30:00,15.38,15.38,15.33,15.35,42525.0,13.6678,13.6678,13.6234,13.6411,42525.0
2007-03-29 09:30:00,15.48,15.53,15.39,15.4,82575.0,13.7567,13.8011,13.6767,13.6856,82575.0
2007-03-29 10:00:00,15.4,15.4,15.33,15.34,85275.0,13.6856,13.6856,13.6234,13.6323,85275.0
2007-03-29 10:30:00,15.34,15.37,15.32,15.34,90000.0,13.6323,13.6589,13.6145,13.6323,90000.0
2007-03-29 11:00:00,15.34,15.37,15.31,15.37,47025.0,13.6323,13.6589,13.6056,13.6589,47025.0
2007-03-29 11:30:00,15.37,15.38,15.31,15.31,12825.0,13.6589,13.6678,13.6056,13.6056,12825.0
2007-03-29 12:00:00,15.32,15.37,15.3,15.35,21150.0,13.6145,13.6589,13.5967,13.6411,21150.0
2007-03-29 12:30:00,15.33,15.35,15.32,15.35,27000.0,13.6234,13.6411,13.6145,13.6411,27000.0
2007-03-29 13:00:00,15.35,15.36,15.33,15.33,24525.0,13.6411,13.65,13.6234,13.6234,24525.0
2007-03-29 13:30:00,15.33,15.34,15.27,15.28,27900.0,13.6234,13.6323,13.57,13.5789,27900.0
2007-03-29 14:00:00,15.28,15.31,15.27,15.3,22950.0,13.5789,13.6056,13.57,13.5967,22950.0
2007-03-29 14:30:00,15.3,15.33,15.28,15.31,24750.0,13.5967,13.6234,13.5789,13.6056,24750.0
2007-03-29 15:00:00,15.31,15.32,15.3,15.31,86850.0,13.6056,13.6145,13.5967,13.6056,86850.0
2007-03-29 15:30:00,15.31,15.39,15.31,15.33,163800.0,13.6056,13.6767,13.6056,13.6234,163800.0
2007-03-30 09:30:00,15.33,15.46,15.33,15.37,111150.0,13.6234,13.7389,13.6234,13.6589,111150.0
2007-03-30 10:00:00,15.37,15.41,15.28,15.29,71100.0,13.6589,13.6945,13.5789,13.5878,71100.0
2007-03-30 10:30:00,15.29,15.29,15.23,15.25,68175.0,13.5878,13.5878,13.5345,13.5523,68175.0
2007-03-30 11:00:00,15.25,15.25,15.15,15.16,45675.0,13.5523,13.5523,13.4634,13.4723,45675.0
2007-03-30 11:30:00,15.15,15.23,15.15,15.23,85725.0,13.4634,13.5345,13.4634,13.5345,85725.0
2007-03-30 12:00:00,15.24,15.24,15.2,15.21,32400.0,13.5434,13.5434,13.5078,13.5167,32400.0
2007-03-30 12:30:00,15.22,15.24,15.22,15.24,9900.0,13.5256,13.5434,13.5256,13.5434,9900.0
2007-03-30 13:00:00,15.23,15.29,15.23,15.29,18000.0,13.5345,13.5878,13.5345,13.5878,18000.0
2007-03-30 13:30:00,15.29,15.32,15.28,15.3,15525.0,13.5878,13.6145,13.5789,13.5967,15525.0
2007-03-30 14:00:00,15.29,15.32,15.28,15.32,13275.0,13.5878,13.6145,13.5789,13.6145,13275.0
2007-03-30 14:30:00,15.33,15.4,15.32,15.38,74250.0,13.6234,13.6856,13.6145,13.6678,74250.0
2007-03-30 15:00:00,15.38,15.39,15.34,15.36,40050.0,13.6678,13.6767,13.6323,13.65,40050.0
2007-03-30 15:30:00,15.36,15.36,15.32,15.36,95625.0,13.65,13.65,13.6145,13.65,95625.0
2007-04-02 09:30:00,15.42,15.53,15.35,15.43,36900.0,13.7033,13.8011,13.6411,13.7122,36900.0
2007-04-02 10:00:00,15.44,15.44,15.34,15.35,15075.0,13.7211,13.7211,13.6323,13.6411,15075.0
2007-04-02 10:30:00,15.35,15.4,15.34,15.4,20250.0,13.6411,13.6856,13.6323,13.6856,20250.0
2007-04-02 11:00:00,15.4,15.41,15.36,15.4,18675.0,13.6856,13.6945,13.65,13.6856,18675.0
2007-04-02 11:30:00,15.4,15.41,15.38,15.38,7425.0,13.6856,13.6945,13.6678,13.6678,7425.0
2007-04-02 12:00:00,15.38,15.38,15.36,15.37,15975.0,13.6678,13.6678,13.65,13.6589,15975.0
2007-04-02 12:30:00,15.37,15.38,15.36,15.37,12825.0,13.6589,13.6678,13.65,13.6589,12825.0
2007-04-02 13:00:00,15.36,15.39,15.35,15.38,19350.0,13.65,13.6767,13.6411,13.6678,19350.0
2007-04-02 13:30:00,15.39,15.4,15.38,15.39,13500.0,13.6767,13.6856,13.6678,13.6767,13500.0
2007-04-02 14:00:00,15.39,15.41,15.35,15.39,22950.0,13.6767,13.6945,13.6411,13.6767,22950.0
2007-04-02 14:30:00,15.39,15.41,15.39,15.4,8775.0,13.6767,13.6945,13.6767,13.6856,8775.0
2007-04-02 15:00:00,15.4,15.44,15.4,15.44,28125.0,13.6856,13.7211,13.6856,13.7211,28125.0
2007-04-02 15:30:00,15.44,15.46,15.41,15.46,99450.0,13.7211,13.7389,13.6945,13.7389,99450.0
2007-04-03 09:30:00,15.52,15.56,15.49,15.53,160200.0,13.7922,13.8278,13.7656,13.8011,160200.0
2007-04-03 10:00:00,15.52,15.56,15.5,15.51,72900.0,13.7922,13.8278,13.7744,13.7833,72900.0
2007-04-03 10:30:00,15.51,15.56,15.5,15.54,42075.0,13.7833,13.8278,13.7744,13.81,42075.0
2007-04-03 11:00:00,15.54,15.54,15.5,15.5,22500.0,13.81,13.81,13.7744,13.7744,22500.0
2007-04-03 11:30:00,15.5,15.52,15.5,15.5,67500.0,13.7744,13.7922,13.7744,13.7744,67500.0
2007-04-03 12:00:00,15.51,15.51,15.48,15.48,31725.0,13.7833,13.7833,13.7567,13.7567,31725.0
2007-04-03 12:30:00,15.49,15.49,15.48,15.49,11475.0,13.7656,13.7656,13.7567,13.7656,11475.0
2007-04-03 13:00:00,15.48,15.51,15.48,15.5,17100.0,13.7567,13.7833,13.7567,13.7744,17100.0
2007-04-03 13:30:00,15.49,15.51,15.48,15.49,26775.0,13.7656,13.7833,13.7567,13.7656,26775.0
2007-04-03 14:00:00,15.48,15.48,15.45,15.46,21825.0,13.7567,13.7567,13.73,13.7389,21825.0
2007-04-03 14:30:00,15.46,15.47,15.44,15.46,22275.0,13.7389,13.7478,13.7211,13.7389,22275.0
2007-04-03 15:00:00,15.46,15.46,15.44,15.45,26325.0,13.7389,13.7389,13.7211,13.73,26325.0
2007-04-03 15:30:00,15.45,15.47,15.44,15.46,51075.0,13.73,13.7478,13.7211,13.7389,51075.0
2007-04-04 09:30:00,15.48,15.48,15.42,15.43,26325.0,13.7567,13.7567,13.7033,13.7122,26325.0
2007-04-04 10:00:00,15.42,15.45,15.38,15.44,27675.0,13.7033,13.73,13.6678,13.7211,27675.0
2007-04-04 10:30:00,15.44,15.45,15.4,15.42,28350.0,13.7211,13.73,13.6856,13.7033,28350.0
2007-04-04 11:00:00,15.42,15.45,15.42,15.44,28800.0,13.7033,13.73,13.7033,13.7211,28800.0
2007-04-04 11:30:00,15.44,15.48,15.43,15.46,28575.0,13.7211,13.7567,13.7122,13.7389,28575.0
2007-04-04 12:00:00,15.46,15.51,15.46,15.47,25875.0,13.7389,13.7833,13.7389,13.7478,25875.0
2007-04-04 12:30:00,15.48,15.53,15.48,15.52,24975.0,13.7567,13.8011,13.7567,13.7922,24975.0
2007-04-04 13:00:00,15.52,15.52,15.48,15.51,19125.0,13.7922,13.7922,13.7567,13.7833,19125.0
2007-04-04 13:30:00,15.51,15.52,15.48,15.48,27000.0,13.7833,13.7922,13.7567,13.7567,27000.0
2007-04-04 14:00:00,15.49,15.52,15.48,15.51,28350.0,13.7656,13.7922,13.7567,13.7833,28350.0
2007-04-04 14:30:00,15.51,15.53,15.5,15.53,18675.0,13.7833,13.8011,13.7744,13.8011,18675.0
2007-04-04 15:00:00,15.53,15.53,15.5,15.52,79425.0,13.8011,13.8011,13.7744,13.7922,79425.0
2007-04-04 15:30:00,15.52,15.52,15.49,15.52,115425.0,13.7922,13.7922,13.7656,13.7922,115425.0
2007-04-05 09:30:00,15.54,15.57,15.48,15.48,67725.0,13.81,13.8366,13.7567,13.7567,67725.0
2007-04-05 10:00:00,15.49,15.53,15.44,15.47,50850.0,13.7656,13.8011,13.7211,13.7478,50850.0
2007-04-05 10:30:00,15.47,15.51,15.45,15.49,29475.0,13.7478,13.7833,13.73,13.7656,29475.0
2007-04-05 11:00:00,15.51,15.51,15.48,15.48,17325.0,13.7833,13.7833,13.7567,13.7567,17325.0
2007-04-05 11:30:00,15.48,15.48,15.45,15.47,22500.0,13.7567,13.7567,13.73,13.7478,22500.0
2007-04-05 12:00:00,15.49,15.5,15.46,15.46,27225.0,13.7656,13.7744,13.7389,13.7389,27225.0
2007-04-05 12:30:00,15.47,15.48,15.44,15.45,27225.0,13.7478,13.7567,13.7211,13.73,27225.0
2007-04-05 13:00:00,15.45,15.46,15.44,15.44,21375.0,13.73,13.7389,13.7211,13.7211,21375.0
2007-04-05 13:30:00,15.45,15.45,15.41,15.41,34650.0,13.73,13.73,13.6945,13.6945,34650.0
2007-04-05 14:00:00,15.42,15.43,15.38,15.4,44100.0,13.7033,13.7122,13.6678,13.6856,44100.0
2007-04-05 14:30:00,15.39,15.42,15.38,15.39,53550.0,13.6767,13.7033,13.6678,13.6767,53550.0
2007-04-05 15:00:00,15.4,15.43,15.39,15.4,53100.0,13.6856,13.7122,13.6767,13.6856,53100.0
2007-04-05 15:30:00,15.4,15.41,15.38,15.38,165375.0,13.6856,13.6945,13.6678,13.6678,165375.0
2007-04-09 09:30:00,15.38,15.47,15.36,15.42,35325.0,13.6678,13.7478,13.65,13.7033,35325.0
2007-04-09 10:00:00,15.4,15.42,15.37,15.37,15075.0,13.6856,13.7033,13.6589,13.6589,15075.0
2007-04-09 10:30:00,15.37,15.39,15.37,15.38,10800.0,13.6589,13.6767,13.6589,13.6678,10800.0
2007-04-09 11:00:00,15.39,15.41,15.38,15.4,24750.0,13.6767,13.6945,13.6678,13.6856,24750.0
2007-04-09 11:30:00,15.4,15.43,15.38,15.42,52875.0,13.6856,13.7122,13.6678,13.7033,52875.0
2007-04-09 12:00:00,15.42,15.42,15.38,15.41,16650.0,13.7033,13.7033,13.6678,13.6945,16650.0
2007-04-09 12:30:00,15.4,15.42,15.39,15.4,19575.0,13.6856,13.7033,13.6767,13.6856,19575.0
2007-04-09 13:00:00,15.4,15.42,15.4,15.4,14175.0,13.6856,13.7033,13.6856,13.6856,14175.0
2007-04-09 13:30:00,15.41,15.41,15.37,15.37,20925.0,13.6945,13.6945,13.6589,13.6589,20925.0
2007-04-09 14:00:00,15.38,15.38,15.35,15.36,11475.0,13.6678,13.6678,13.6411,13.65,11475.0
2007-04-09 14:30:00,15.35,15.36,15.34,15.35,20925.0,13.6411,13.65,13.6323,13.6411,20925.0
2007-04-09 15:00:00,15.35,15.36,15.33,15.34,65475.0,13.6411,13.65,13.6234,13.6323,65475.0
2007-04-09 15:30:00,15.34,15.34,15.3,15.32,104625.0,13.6323,13.6323,13.5967,13.6145,104625.0
2007-04-10 09:30:00,15.33,15.38,15.32,15.36,38700.0,13.6234,13.6678,13.6145,13.65,38700.0
2007-04-10 10:00:00,15.36,15.39,15.34,15.35,59400.0,13.65,13.6767,13.6323,13.6411,59400.0
2007-04-10 10:30:00,15.35,15.36,15.33,15.35,22275.0,13.6411,13.65,13.6234,13.6411,22275.0
2007-04-10 11:00:00,15.35,15.36,15.3,15.32,43425.0,13.6411,13.65,13.5967,13.6145,43425.0
2007-04-10 11:30:00,15.32,15.32,15.29,15.29,18900.0,13.6145,13.6145,13.5878,13.5878,18900.0
2007-04-10 12:00:00,15.29,15.3,15.28,15.3,16200.0,13.5878,13.5967,13.5789,13.5967,16200.0
2007-04-10 12:30:00,15.3,15.3,15.23,15.24,81225.0,13.5967,13.5967,13.5345,13.5434,81225.0
2007-04-10 13:00:00,15.24,15.24,15.22,15.22,37575.0,13.5434,13.5434,13.5256,13.5256,37575.0
2007-04-10 13:30:00,15.22,15.25,15.22,15.24,35550.0,13.5256,13.5523,13.5256,13.5434,35550.0
2007-04-10 14:00:00,15.24,15.26,15.22,15.22,50400.0,13.5434,13.5612,13.5256,13.5256,50400.0
2007-04-10 14:30:00,15.22,15.23,15.21,15.22,39825.0,13.5256,13.5345,13.5167,13.5256,39825.0
2007-04-10 15:00:00,15.22,15.23,15.18,15.21,98550.0,13.5256,13.5345,13.4901,13.5167,98550.0
2007-04-10 15:30:00,15.22,15.23,15.2,15.21,130275.0,13.5256,13.5345,13.5078,13.5167,130275.0
2007-04-11 09:30:00,15.17,15.23,15.12,15.13,43425.0,13.4812,13.5345,13.4367,13.4456,43425.0
2007-04-11 10:00:00,15.14,15.15,15.04,15.08,50400.0,13.4545,13.4634,13.3656,13.4012,50400.0
2007-04-11 10:30:00,15.06,15.08,14.97,14.98,63450.0,13.3834,13.4012,13.3034,13.3123,63450.0
2007-04-11 11:00:00,14.98,15.02,14.98,15.0,49950.0,13.3123,13.3479,13.3123,13.3301,49950.0
2007-04-11 11:30:00,15.01,15.01,14.97,14.99,60975.0,13.339,13.339,13.3034,13.3212,60975.0
2007-04-11 12:00:00,14.99,15.01,14.98,14.98,45000.0,13.3212,13.339,13.3123,13.3123,45000.0
2007-04-11 12:30:00,14.99,15.0,14.95,14.98,49050.0,13.3212,13.3301,13.2857,13.3123,49050.0
2007-04-11 13:00:00,14.98,15.0,14.97,14.98,51075.0,13.3123,13.3301,13.3034,13.3123,51075.0
2007-04-11 13:30:00,14.98,15.01,14.98,14.99,50850.0,13.3123,13.339,13.3123,13.3212,50850.0
2007-04-11 14:00:00,14.99,14.99,14.93,14.95,81900.0,13.3212,13.3212,13.2679,13.2857,81900.0
2007-04-11 14:30:00,14.95,14.96,14.92,14.96,58050.0,13.2857,13.2946,13.259,13.2946,58050.0
2007-04-11 15:00:00,14.96,14.98,14.93,14.97,47250.0,13.2946,13.3123,13.2679,13.3034,47250.0
2007-04-11 15:30:00,14.97,15.0,14.96,15.0,88650.0,13.3034,13.3301,13.2946,13.3301,88650.0
2007-04-12 09:30:00,14.99,15.0,14.89,14.95,40275.0,13.3212,13.3301,13.2323,13.2857,40275.0
2007-04-12 10:00:00,14.96,15.08,14.96,15.08,38475.0,13.2946,13.4012,13.2946,13.4012,38475.0
2007-04-12 10:30:00,15.08,15.11,15.04,15.11,40950.0,13.4012,13.4279,13.3656,13.4279,40950.0
2007-04-12 11:00:00,15.11,15.11,15.09,15.11,25200.0,13.4279,13.4279,13.4101,13.4279,25200.0
2007-04-12 11:30:00,15.11,15.11,15.09,15.1,17325.0,13.4279,13.4279,13.4101,13.419,17325.0
2007-04-12 12:00:00,15.1,15.16,15.09,15.15,40950.0,13.419,13.4723,13.4101,13.4634,40950.0
2007-04-12 12:30:00,15.15,15.16,15.13,15.15,24525.0,13.4634,13.4723,13.4456,13.4634,24525.0
2007-04-12 13:00:00,15.15,15.16,15.13,15.16,27675.0,13.4634,13.4723,13.4456,13.4723,27675.0
2007-04-12 13:30:00,15.16,15.18,15.13,15.18,39825.0,13.4723,13.4901,13.4456,13.4901,39825.0
2007-04-12 14:00:00,15.17,15.18,15.16,15.16,17550.0,13.4812,13.4901,13.4723,13.4723,17550.0
2007-04-12 14:30:00,15.16,15.19,15.16,15.19,38700.0,13.4723,13.4989,13.4723,13.4989,38700.0
2007-04-12 15:00:00,15.18,15.2,15.15,15.18,85050.0,13.4901,13.5078,13.4634,13.4901,85050.0
2007-04-12 15:30:00,15.18,15.2,15.17,15.18,53775.0,13.4901,13.5078,13.4812,13.4901,53775.0
2007-04-13 09:30:00,15.2,15.2,15.12,15.13,29025.0,13.5078,13.5078,13.4367,13.4456,29025.0
2007-04-13 10:00:00,15.12,15.17,15.1,15.13,42300.0,13.4367,13.4812,13.419,13.4456,42300.0
2007-04-13 10:30:00,15.14,15.18,15.13,15.16,73575.0,13.4545,13.4901,13.4456,13.4723,73575.0
2007-04-13 11:00:00,15.15,15.16,15.14,15.14,12375.0,13.4634,13.4723,13.4545,13.4545,12375.0
2007-04-13 11:30:00,15.15,15.17,15.14,15.17,13050.0,13.4634,13.4812,13.4545,13.4812,13050.0
2007-04-13 12:00:00,15.18,15.19,15.15,15.16,5625.0,13.4901,13.4989,13.4634,13.4723,5625.0
2007-04-13 12:30:00,15.17,15.19,15.16,15.18,13950.0,13.4812,13.4989,13.4723,13.4901,13950.0
2007-04-13 13:00:00,15.18,15.18,15.16,15.16,9675.0,13.4901,13.4901,13.4723,13.4723,9675.0
2007-04-13 13:30:00,15.16,15.16,15.15,15.16,11925.0,13.4723,13.4723,13.4634,13.4723,11925.0
2007-04-13 14:00:00,15.16,15.16,15.14,15.15,24300.0,13.4723,13.4723,13.4545,13.4634,24300.0
2007-04-13 14:30:00,15.15,15.2,15.15,15.19,31725.0,13.4634,13.5078,13.4634,13.4989,31725.0
2007-04-13 15:00:00,15.19,15.2,15.16,15.18,33975.0,13.4989,13.5078,13.4723,13.4901,33975.0
2007-04-13 15:30:00,15.18,15.21,15.18,15.21,121275.0,13.4901,13.5167,13.4901,13.5167,121275.0
2007-04-16 09:30:00,15.32,15.44,15.32,15.41,65475.0,13.6145,13.7211,13.6145,13.6945,65475.0
2007-04-16 10:00:00,15.41,15.48,15.4,15.48,56025.0,13.6945,13.7567,13.6856,13.7567,56025.0
2007-04-16 10:30:00,15.47,15.51,15.47,15.49,36000.0,13.7478,13.7833,13.7478,13.7656,36000.0
2007-04-16 11:00:00,15.51,15.52,15.49,15.5,26775.0,13.7833,13.7922,13.7656,13.7744,26775.0
2007-04-16 11:30:00,15.5,15.58,15.5,15.56,112950.0,13.7744,13.8455,13.7744,13.8278,112950.0
2007-04-16 12:00:00,15.56,15.58,15.56,15.57,30600.0,13.8278,13.8455,13.8278,13.8366,30600.0
2007-04-16 12:30:00,15.58,15.59,15.57,15.58,33300.0,13.8455,13.8544,13.8366,13.8455,33300.0
2007-04-16 13:00:00,15.58,15.58,15.56,15.57,24075.0,13.8455,13.8455,13.8278,13.8366,24075.0
2007-04-16 13:30:00,15.57,15.58,15.56,15.56,32400.0,13.8366,13.8455,13.8278,13.8278,32400.0
2007-04-16 14:00:00,15.57,15.59,15.56,15.58,40500.0,13.8366,13.8544,13.8278,13.8455,40500.0
2007-04-16 14:30:00,15.57,15.6,15.56,15.59,44325.0,13.8366,13.8633,13.8278,13.8544,44325.0
2007-04-16 15:00:00,15.59,15.64,15.59,15.63,54000.0,13.8544,13.8989,13.8544,13.89,54000.0
2007-04-16 15:30:00,15.63,15.65,15.62,15.65,134325.0,13.89,13.9077,13.8811,13.9077,134325.0
2007-04-17 09:30:00,15.68,15.72,15.62,15.67,173925.0,13.9344,13.9699,13.8811,13.9255,173925.0
2007-04-17 10:00:00,15.67,15.72,15.67,15.7,40500.0,13.9255,13.9699,13.9255,13.9522,40500.0
2007-04-17 10:30:00,15.69,15.72,15.67,15.71,27900.0,13.9433,13.9699,13.9255,13.9611,27900.0
2007-04-17 11:00:00,15.72,15.73,15.71,15.73,47475.0,13.9699,13.9788,13.9611,13.9788,47475.0
2007-04-17 11:30:00,15.72,15.77,15.72,15.75,56250.0,13.9699,14.0144,13.9699,13.9966,56250.0
2007-04-17 12:00:00,15.74,15.76,15.72,15.74,24300.0,13.9877,14.0055,13.9699,13.9877,24300.0
2007-04-17 12:30:00,15.74,15.74,15.68,15.69,40950.0,13.9877,13.9877,13.9344,13.9433,40950.0
2007-04-17 13:00:00,15.69,15.7,15.68,15.69,42525.0,13.9433,13.9522,13.9344,13.9433,42525.0
2007-04-17 13:30:00,15.69,15.71,15.68,15.7,35325.0,13.9433,13.9611,13.9344,13.9522,35325.0
2007-04-17 14:00:00,15.7,15.73,15.7,15.72,46125.0,13.9522,13.9788,13.9522,13.9699,46125.0
2007-04-17 14:30:00,15.72,15.76,15.72,15.74,48375.0,13.9699,14.0055,13.9699,13.9877,48375.0
2007-04-17 15:00:00,15.73,15.74,15.7,15.71,61200.0,13.9788,13.9877,13.9522,13.9611,61200.0
2007-04-17 15:30:00,15.71,15.73,15.71,15.72,72675.0,13.9611,13.9788,13.9611,13.9699,72675.0
2007-04-18 09:30:00,15.64,15.76,15.62,15.65,70200.0,13.8989,14.0055,13.8811,13.9077,70200.0
2007-04-18 10:00:00,15.64,15.66,15.56,15.66,70425.0,13.8989,13.9166,13.8278,13.9166,70425.0
2007-04-18 10:30:00,15.66,15.69,15.66,15.68,29475.0,13.9166,13.9433,13.9166,13.9344,29475.0
2007-04-18 11:00:00,15.68,15.73,15.68,15.7,33300.0,13.9344,13.9788,13.9344,13.9522,33300.0
2007-04-18 11:30:00,15.69,15.73,15.69,15.7,40275.0,13.9433,13.9788,13.9433,13.9522,40275.0
2007-04-18 12:00:00,15.71,15.72,15.69,15.7,18225.0,13.9611,13.9699,13.9433,13.9522,18225.0
2007-04-18 12:30:00,15.71,15.71,15.68,15.68,31725.0,13.9611,13.9611,13.9344,13.9344,31725.0
2007-04-18 13:00:00,15.68,15.7,15.66,15.69,35100.0,13.9344,13.9522,13.9166,13.9433,35100.0
2007-04-18 13:30:00,15.69,15.71,15.68,15.68,69750.0,13.9433,13.9611,13.9344,13.9344,69750.0
2007-04-18 14:00:00,15.68,15.72,15.68,15.71,39825.0,13.9344,13.9699,13.9344,13.9611,39825.0
2007-04-18 14:30:00,15.71,15.72,15.68,15.71,35325.0,13.9611,13.9699,13.9344,13.9611,35325.0
2007-04-18 15:00:00,15.7,15.72,15.68,15.71,53325.0,13.9522,13.9699,13.9344,13.9611,53325.0
2007-04-18 15:30:00,15.71,15.72,15.66,15.67,76725.0,13.9611,13.9699,13.9166,13.9255,76725.0
2007-04-19 09:30:00,15.66,15.82,15.4,15.8,303300.0,13.9166,14.0588,13.6856,14.041,303300.0
2007-04-19 10:00:00,15.82,15.82,15.71,15.72,186075.0,14.0588,14.0588,13.9611,13.9699,186075.0
2007-04-19 10:30:00,15.72,15.77,15.68,15.73,144225.0,13.9699,14.0144,13.9344,13.9788,144225.0
2007-04-19 11:00:00,15.73,15.73,15.72,15.72,75600.0,13.9788,13.9788,13.9699,13.9699,75600.0
2007-04-19 11:30:00,15.72,15.74,15.72,15.73,81450.0,13.9699,13.9877,13.9699,13.9788,81450.0
2007-04-19 12:00:00,15.72,15.81,15.72,15.81,146475.0,13.9699,14.0499,13.9699,14.0499,146475.0
2007-04-19 12:30:00,15.8,15.93,15.78,15.91,48150.0,14.041,14.1566,14.0233,14.1388,48150.0
2007-04-19 13:00:00,15.91,15.94,15.87,15.88,51300.0,14.1388,14.1655,14.1032,14.1121,51300.0
2007-04-19 13:30:00,15.88,15.9,15.87,15.89,70875.0,14.1121,14.1299,14.1032,14.121,70875.0
2007-04-19 14:00:00,15.89,15.91,15.88,15.91,41400.0,14.121,14.1388,14.1121,14.1388,41400.0
2007-04-19 14:30:00,15.92,15.92,15.82,15.83,32400.0,14.1477,14.1477,14.0588,14.0677,32400.0
2007-04-19 15:00:00,15.82,15.92,15.82,15.91,63000.0,14.0588,14.1477,14.0588,14.1388,63000.0
2007-04-19 15:30:00,15.91,15.97,15.82,15.83,287550.0,14.1388,14.1921,14.0588,14.0677,287550.0
2007-04-20 09:30:00,15.96,16.0,15.74,15.95,70650.0,14.1832,14.2188,13.9877,14.1743,70650.0
2007-04-20 10:00:00,15.95,15.99,15.93,15.96,43200.0,14.1743,14.2099,14.1566,14.1832,43200.0
2007-04-20 10:30:00,15.97,15.97,15.91,15.96,51750.0,14.1921,14.1921,14.1388,14.1832,51750.0
2007-04-20 11:00:00,15.95,15.99,15.94,15.99,57375.0,14.1743,14.2099,14.1655,14.2099,57375.0
2007-04-20 11:30:00,15.98,16.08,15.98,16.08,75150.0,14.201,14.2899,14.201,14.2899,75150.0
2007-04-20 12:00:00,16.08,16.11,16.06,16.08,69075.0,14.2899,14.3165,14.2721,14.2899,69075.0
2007-04-20 12:30:00,16.08,16.12,16.04,16.11,63450.0,14.2899,14.3254,14.2543,14.3165,63450.0
2007-04-20 13:00:00,16.11,16.11,16.06,16.06,117450.0,14.3165,14.3165,14.2721,14.2721,117450.0
2007-04-20 13:30:00,16.06,16.07,16.06,16.06,44550.0,14.2721,14.281,14.2721,14.2721,44550.0
2007-04-20 14:00:00,16.06,16.07,16.05,16.05,41850.0,14.2721,14.281,14.2632,14.2632,41850.0
2007-04-20 14:30:00,16.05,16.12,16.04,16.12,60300.0,14.2632,14.3254,14.2543,14.3254,60300.0
2007-04-20 15:00:00,16.12,16.12,16.07,16.07,36225.0,14.3254,14.3254,14.281,14.281,36225.0
2007-04-20 15:30:00,16.08,16.11,16.08,16.1,90900.0,14.2899,14.3165,14.2899,14.3076,90900.0
2007-04-23 09:30:00,16.12,16.2,16.06,16.18,63450.0,14.3254,14.3965,14.2721,14.3787,63450.0
2007-04-23 10:00:00,16.17,16.2,16.14,16.16,47025.0,14.3698,14.3965,14.3432,14.361,47025.0
2007-04-23 10:30:00,16.15,16.18,16.15,16.18,47025.0,14.3521,14.3787,14.3521,14.3787,47025.0
2007-04-23 11:00:00,16.18,16.21,16.18,16.2,33075.0,14.3787,14.4054,14.3787,14.3965,33075.0
2007-04-23 11:30:00,16.2,16.2,16.18,16.19,10350.0,14.3965,14.3965,14.3787,14.3876,10350.0
2007-04-23 12:00:00,16.19,16.2,16.17,16.19,15975.0,14.3876,14.3965,14.3698,14.3876,15975.0
2007-04-23 12:30:00,16.19,16.2,16.18,16.2,26325.0,14.3876,14.3965,14.3787,14.3965,26325.0
2007-04-23 13:00:00,16.2,16.22,16.2,16.22,75150.0,14.3965,14.4143,14.3965,14.4143,75150.0
2007-04-23 13:30:00,16.22,16.22,16.16,16.16,39600.0,14.4143,14.4143,14.361,14.361,39600.0
2007-04-23 14:00:00,16.16,16.17,16.15,16.16,30600.0,14.361,14.3698,14.3521,14.361,30600.0
2007-04-23 14:30:00,16.17,16.18,16.16,16.18,47700.0,14.3698,14.3787,14.361,14.3787,47700.0
2007-04-23 15:00:00,16.18,16.2,16.17,16.19,63450.0,14.3787,14.3965,14.3698,14.3876,63450.0
2007-04-23 15:30:00,16.19,16.2,16.17,16.19,105975.0,14.3876,14.3965,14.3698,14.3876,105975.0
2007-04-24 09:30:00,16.22,16.22,16.13,16.22,70875.0,14.4143,14.4143,14.3343,14.4143,70875.0
2007-04-24 10:00:00,16.24,16.25,16.12,16.16,127575.0,14.4321,14.4409,14.3254,14.361,127575.0
2007-04-24 10:30:00,16.16,16.17,16.15,16.15,41625.0,14.361,14.3698,14.3521,14.3521,41625.0
2007-04-24 11:00:00,16.15,16.18,16.15,16.17,26550.0,14.3521,14.3787,14.3521,14.3698,26550.0
2007-04-24 11:30:00,16.17,16.22,16.15,16.17,42750.0,14.3698,14.4143,14.3521,14.3698,42750.0
2007-04-24 12:00:00,16.17,16.22,16.16,16.21,24750.0,14.3698,14.4143,14.361,14.4054,24750.0
2007-04-24 12:30:00,16.21,16.21,16.19,16.2,11700.0,14.4054,14.4054,14.3876,14.3965,11700.0
2007-04-24 13:00:00,16.2,16.22,16.16,16.2,42750.0,14.3965,14.4143,14.361,14.3965,42750.0
2007-04-24 13:30:00,16.2,16.22,16.2,16.22,41850.0,14.3965,14.4143,14.3965,14.4143,41850.0
2007-04-24 14:00:00,16.22,16.22,16.2,16.21,92475.0,14.4143,14.4143,14.3965,14.4054,92475.0
2007-04-24 14:30:00,16.21,16.21,16.2,16.21,26100.0,14.4054,14.4054,14.3965,14.4054,26100.0
2007-04-24 15:00:00,16.2,16.21,16.19,16.2,23175.0,14.3965,14.4054,14.3876,14.3965,23175.0
2007-04-24 15:30:00,16.2,16.21,16.17,16.21,78750.0,14.3965,14.4054,14.3698,14.4054,78750.0
2007-04-25 09:30:00,16.27,16.27,16.16,16.17,41850.0,14.4587,14.4587,14.361,14.3698,41850.0
2007-04-25 10:00:00,16.17,16.22,16.16,16.18,36675.0,14.3698,14.4143,14.361,14.3787,36675.0
2007-04-25 10:30:00,16.18,16.21,16.17,16.18,47250.0,14.3787,14.4054,14.3698,14.3787,47250.0
2007-04-25 11:00:00,16.19,16.22,16.16,16.19,49275.0,14.3876,14.4143,14.361,14.3876,49275.0
2007-04-25 11:30:00,16.2,16.22,16.17,16.21,31950.0,14.3965,14.4143,14.3698,14.4054,31950.0
2007-04-25 12:00:00,16.22,16.24,16.21,16.22,52875.0,14.4143,14.4321,14.4054,14.4143,52875.0
2007-04-25 12:30:00,16.21,16.22,16.2,16.22,10125.0,14.4054,14.4143,14.3965,14.4143,10125.0
2007-04-25 13:00:00,16.21,16.26,16.21,16.23,119700.0,14.4054,14.4498,14.4054,14.4232,119700.0
2007-04-25 13:30:00,16.23,16.26,16.21,16.25,159975.0,14.4232,14.4498,14.4054,14.4409,159975.0
2007-04-25 14:00:00,16.25,16.28,16.24,16.26,54000.0,14.4409,14.4676,14.4321,14.4498,54000.0
2007-04-25 14:30:00,16.26,16.27,16.25,16.26,56700.0,14.4498,14.4587,14.4409,14.4498,56700.0
2007-04-25 15:00:00,16.26,16.27,16.25,16.26,52200.0,14.4498,14.4587,14.4409,14.4498,52200.0
2007-04-25 15:30:00,16.26,16.3,16.26,16.29,270225.0,14.4498,14.4854,14.4498,14.4765,270225.0
2007-04-26 09:30:00,16.24,16.3,16.22,16.23,56700.0,14.4321,14.4854,14.4143,14.4232,56700.0
2007-04-26 10:00:00,16.24,16.24,16.17,16.21,51300.0,14.4321,14.4321,14.3698,14.4054,51300.0
2007-04-26 10:30:00,16.21,16.27,16.2,16.26,65025.0,14.4054,14.4587,14.3965,14.4498,65025.0
2007-04-26 11:00:00,16.26,16.32,16.25,16.3,100350.0,14.4498,14.5032,14.4409,14.4854,100350.0
2007-04-26 11:30:00,16.3,16.32,16.29,16.31,28575.0,14.4854,14.5032,14.4765,14.4943,28575.0
2007-04-26 12:00:00,16.32,16.33,16.29,16.3,18450.0,14.5032,14.512,14.4765,14.4854,18450.0
2007-04-26 12:30:00,16.31,16.31,16.29,16.3,11925.0,14.4943,14.4943,14.4765,14.4854,11925.0
2007-04-26 13:00:00,16.3,16.31,16.3,16.3,22500.0,14.4854,14.4943,14.4854,14.4854,22500.0
2007-04-26 13:30:00,16.3,16.3,16.28,16.29,22275.0,14.4854,14.4854,14.4676,14.4765,22275.0
2007-04-26 14:00:00,16.29,16.3,16.26,16.3,23625.0,14.4765,14.4854,14.4498,14.4854,23625.0
2007-04-26 14:30:00,16.3,16.33,16.29,16.32,47700.0,14.4854,14.512,14.4765,14.5032,47700.0
2007-04-26 15:00:00,16.32,16.33,16.31,16.33,33750.0,14.5032,14.512,14.4943,14.512,33750.0
2007-04-26 15:30:00,16.33,16.33,16.3,16.33,84375.0,14.512,14.512,14.4854,14.512,84375.0
2007-04-27 09:30:00,16.31,16.31,16.16,16.22,113175.0,14.4943,14.4943,14.361,14.4143,113175.0
2007-04-27 10:00:00,16.22,16.24,16.21,16.22,27900.0,14.4143,14.4321,14.4054,14.4143,27900.0
2007-04-27 10:30:00,16.23,16.27,16.2,16.21,23175.0,14.4232,14.4587,14.3965,14.4054,23175.0
2007-04-27 11:00:00,16.21,16.25,16.21,16.23,28575.0,14.4054,14.4409,14.4054,14.4232,28575.0
2007-04-27 11:30:00,16.23,16.24,16.21,16.24,29475.0,14.4232,14.4321,14.4054,14.4321,29475.0
2007-04-27 12:00:00,16.23,16.25,16.23,16.24,24525.0,14.4232,14.4409,14.4232,14.4321,24525.0
2007-04-27 12:30:00,16.24,16.25,16.24,16.24,27225.0,14.4321,14.4409,14.4321,14.4321,27225.0
2007-04-27 13:00:00,16.24,16.25,16.23,16.24,13050.0,14.4321,14.4409,14.4232,14.4321,13050.0
2007-04-27 13:30:00,16.24,16.27,16.24,16.26,33075.0,14.4321,14.4587,14.4321,14.4498,33075.0
2007-04-27 14:00:00,16.26,16.26,16.25,16.26,14625.0,14.4498,14.4498,14.4409,14.4498,14625.0
2007-04-27 14:30:00,16.26,16.27,16.25,16.26,22950.0,14.4498,14.4587,14.4409,14.4498,22950.0
2007-04-27 15:00:00,16.26,16.28,16.24,16.27,54225.0,14.4498,14.4676,14.4321,14.4587,54225.0
2007-04-27 15:30:00,16.27,16.27,16.21,16.24,112725.0,14.4587,14.4587,14.4054,14.4321,112725.0
2007-04-30 09:30:00,16.3,16.3,16.18,16.22,52650.0,14.4854,14.4854,14.3787,14.4143,52650.0
2007-04-30 10:00:00,16.22,16.22,16.15,16.16,27900.0,14.4143,14.4143,14.3521,14.361,27900.0
2007-04-30 10:30:00,16.16,16.21,16.16,16.21,35325.0,14.361,14.4054,14.361,14.4054,35325.0
2007-04-30 11:00:00,16.21,16.21,16.18,16.18,17550.0,14.4054,14.4054,14.3787,14.3787,17550.0
2007-04-30 11:30:00,16.18,16.2,16.17,16.17,27225.0,14.3787,14.3965,14.3698,14.3698,27225.0
2007-04-30 12:00:00,16.18,16.2,16.18,16.19,27225.0,14.3787,14.3965,14.3787,14.3876,27225.0
2007-04-30 12:30:00,16.2,16.21,16.2,16.21,13725.0,14.3965,14.4054,14.3965,14.4054,13725.0
2007-04-30 13:00:00,16.21,16.24,16.2,16.23,21375.0,14.4054,14.4321,14.3965,14.4232,21375.0
2007-04-30 13:30:00,16.22,16.24,16.22,16.23,25200.0,14.4143,14.4321,14.4143,14.4232,25200.0
2007-04-30 14:00:00,16.22,16.24,16.2,16.21,54000.0,14.4143,14.4321,14.3965,14.4054,54000.0
2007-04-30 14:30:00,16.22,16.23,16.17,16.18,115200.0,14.4143,14.4232,14.3698,14.3787,115200.0
2007-04-30 15:00:00,16.19,16.19,16.17,16.17,65475.0,14.3876,14.3876,14.3698,14.3698,65475.0
2007-04-30 15:30:00,16.17,16.18,16.12,16.12,116325.0,14.3698,14.3787,14.3254,14.3254,116325.0
2007-05-01 09:30:00,16.16,16.22,16.02,16.07,33525.0,14.361,14.4143,14.2365,14.281,33525.0
2007-05-01 10:00:00,16.08,16.1,15.96,15.97,61650.0,14.2899,14.3076,14.1832,14.1921,61650.0
2007-05-01 10:30:00,15.97,16.08,15.97,16.08,41175.0,14.1921,14.2899,14.1921,14.2899,41175.0
2007-05-01 11:00:00,16.09,16.23,16.08,16.22,238500.0,14.2988,14.4232,14.2899,14.4143,238500.0
2007-05-01 11:30:00,16.21,16.21,16.13,16.13,47925.0,14.4054,14.4054,14.3343,14.3343,47925.0
2007-05-01 12:00:00,16.12,16.12,16.09,16.09,51300.0,14.3254,14.3254,14.2988,14.2988,51300.0
2007-05-01 12:30:00,16.1,16.1,16.08,16.09,26325.0,14.3076,14.3076,14.2899,14.2988,26325.0
2007-05-01 13:00:00,16.09,16.09,16.07,16.07,25875.0,14.2988,14.2988,14.281,14.281,25875.0
2007-05-01 13:30:00,16.07,16.11,16.05,16.11,29025.0,14.281,14.3165,14.2632,14.3165,29025.0
2007-05-01 14:00:00,16.11,16.12,16.08,16.12,31950.0,14.3165,14.3254,14.2899,14.3254,31950.0
2007-05-01 14:30:00,16.12,16.2,16.12,16.16,57375.0,14.3254,14.3965,14.3254,14.361,57375.0
2007-05-01 15:00:00,16.15,16.18,16.13,16.14,28350.0,14.3521,14.3787,14.3343,14.3432,28350.0
2007-05-01 15:30:00,16.13,16.18,16.11,16.17,91125.0,14.3343,14.3787,14.3165,14.3698,91125.0
2007-05-02 09:30:00,16.21,16.3,16.2,16.26,36900.0,14.4054,14.4854,14.3965,14.4498,36900.0
2007-05-02 10:00:00,16.26,16.42,16.26,16.4,57150.0,14.4498,14.592,14.4498,14.5742,57150.0
2007-05-02 10:30:00,16.4,16.42,16.39,16.41,35100.0,14.5742,14.592,14.5654,14.5831,35100.0
2007-05-02 11:00:00,16.41,16.42,16.4,16.41,65025.0,14.5831,14.592,14.5742,14.5831,65025.0
2007-05-02 11:30:00,16.41,16.41,16.4,16.4,51975.0,14.5831,14.5831,14.5742,14.5742,51975.0
2007-05-02 12:00:00,16.4,16.4,16.39,16.39,23175.0,14.5742,14.5742,14.5654,14.5654,23175.0
2007-05-02 12:30:00,16.39,16.39,16.37,16.38,9900.0,14.5654,14.5654,14.5476,14.5565,9900.0
2007-05-02 13:00:00,16.38,16.38,16.36,16.37,35550.0,14.5565,14.5565,14.5387,14.5476,35550.0
2007-05-02 13:30:00,16.38,16.38,16.37,16.38,49050.0,14.5565,14.5565,14.5476,14.5565,49050.0
2007-05-02 14:00:00,16.38,16.42,16.38,16.42,15300.0,14.5565,14.592,14.5565,14.592,15300.0
2007-05-02 14:30:00,16.42,16.44,16.41,16.43,42975.0,14.592,14.6098,14.5831,14.6009,42975.0
2007-05-02 15:00:00,16.43,16.44,16.41,16.43,39600.0,14.6009,14.6098,14.5831,14.6009,39600.0
2007-05-02 15:30:00,16.43,16.44,16.42,16.42,72675.0,14.6009,14.6098,14.592,14.592,72675.0
2007-05-03 09:30:00,16.47,16.47,16.4,16.44,25200.0,14.6365,14.6365,14.5742,14.6098,25200.0
2007-05-03 10:00:00,16.45,16.45,16.38,16.38,32625.0,14.6187,14.6187,14.5565,14.5565,32625.0
2007-05-03 10:30:00,16.39,16.43,16.38,16.43,37125.0,14.5654,14.6009,14.5565,14.6009,37125.0
2007-05-03 11:00:00,16.43,16.44,16.4,16.43,37125.0,14.6009,14.6098,14.5742,14.6009,37125.0
2007-05-03 11:30:00,16.44,16.44,16.39,16.39,19350.0,14.6098,14.6098,14.5654,14.5654,19350.0
2007-05-03 12:00:00,16.39,16.4,16.36,16.36,42300.0,14.5654,14.5742,14.5387,14.5387,42300.0
2007-05-03 12:30:00,16.36,16.4,16.36,16.4,22050.0,14.5387,14.5742,14.5387,14.5742,22050.0
2007-05-03 13:00:00,16.4,16.4,16.38,16.4,13050.0,14.5742,14.5742,14.5565,14.5742,13050.0
2007-05-03 13:30:00,16.4,16.44,16.4,16.41,16425.0,14.5742,14.6098,14.5742,14.5831,16425.0
2007-05-03 14:00:00,16.42,16.44,16.42,16.44,32850.0,14.592,14.6098,14.592,14.6098,32850.0
2007-05-03 14:30:00,16.44,16.46,16.44,16.46,17775.0,14.6098,14.6276,14.6098,14.6276,17775.0
2007-05-03 15:00:00,16.46,16.47,16.43,16.44,25425.0,14.6276,14.6365,14.6009,14.6098,25425.0
2007-05-03 15:30:00,16.43,16.46,16.4,16.41,55575.0,14.6009,14.6276,14.5742,14.5831,55575.0
2007-05-04 09:30:00,16.49,16.5,16.44,16.5,29475.0,14.6542,14.6631,14.6098,14.6631,29475.0
2007-05-04 10:00:00,16.49,16.51,16.42,16.47,50850.0,14.6542,14.672,14.592,14.6365,50850.0
2007-05-04 10:30:00,16.47,16.49,16.46,16.48,38250.0,14.6365,14.6542,14.6276,14.6453,38250.0
2007-05-04 11:00:00,16.48,16.48,16.44,16.45,24975.0,14.6453,14.6453,14.6098,14.6187,24975.0
2007-05-04 11:30:00,16.45,16.47,16.44,16.45,15750.0,14.6187,14.6365,14.6098,14.6187,15750.0
2007-05-04 12:00:00,16.45,16.45,16.43,16.44,279225.0,14.6187,14.6187,14.6009,14.6098,279225.0
2007-05-04 12:30:00,16.44,16.48,16.44,16.48,16200.0,14.6098,14.6453,14.6098,14.6453,16200.0
2007-05-04 13:00:00,16.48,16.48,16.45,16.48,10350.0,14.6453,14.6453,14.6187,14.6453,10350.0
2007-05-04 13:30:00,16.47,16.47,16.44,16.44,26325.0,14.6365,14.6365,14.6098,14.6098,26325.0
2007-05-04 14:00:00,16.45,16.47,16.44,16.44,25650.0,14.6187,14.6365,14.6098,14.6098,25650.0
2007-05-04 14:30:00,16.45,16.47,16.44,16.45,19800.0,14.6187,14.6365,14.6098,14.6187,19800.0
2007-05-04 15:00:00,16.45,16.49,16.45,16.47,21150.0,14.6187,14.6542,14.6187,14.6365,21150.0
2007-05-04 15:30:00,16.48,16.5,16.45,16.49,289125.0,14.6453,14.6631,14.6187,14.6542,289125.0
2007-05-07 09:30:00,16.47,16.51,16.41,16.41,33075.0,14.6365,14.672,14.5831,14.5831,33075.0
2007-05-07 10:00:00,16.4,16.41,16.37,16.4,37800.0,14.5742,14.5831,14.5476,14.5742,37800.0
2007-05-07 10:30:00,16.4,16.4,16.36,16.36,52425.0,14.5742,14.5742,14.5387,14.5387,52425.0
2007-05-07 11:00:00,16.36,16.38,16.36,16.36,27225.0,14.5387,14.5565,14.5387,14.5387,27225.0
2007-05-07 11:30:00,16.36,16.38,16.35,16.36,34200.0,14.5387,14.5565,14.5298,14.5387,34200.0
2007-05-07 12:00:00,16.36,16.39,16.36,16.39,55350.0,14.5387,14.5654,14.5387,14.5654,55350.0
2007-05-07 12:30:00,16.38,16.39,16.35,16.36,49275.0,14.5565,14.5654,14.5298,14.5387,49275.0
2007-05-07 13:00:00,16.35,16.35,16.3,16.32,58950.0,14.5298,14.5298,14.4854,14.5032,58950.0
2007-05-07 13:30:00,16.32,16.32,16.32,16.32,25425.0,14.5032,14.5032,14.5032,14.5032,25425.0
2007-05-07 14:00:00,16.32,16.32,16.31,16.32,28125.0,14.5032,14.5032,14.4943,14.5032,28125.0
2007-05-07 14:30:00,16.31,16.32,16.31,16.32,33975.0,14.4943,14.5032,14.4943,14.5032,33975.0
2007-05-07 15:00:00,16.31,16.37,16.31,16.36,71775.0,14.4943,14.5476,14.4943,14.5387,71775.0
2007-05-07 15:30:00,16.36,16.37,16.33,16.34,119925.0,14.5387,14.5476,14.512,14.5209,119925.0
2007-05-08 09:30:00,16.26,16.26,16.14,16.16,75150.0,14.4498,14.4498,14.3432,14.361,75150.0
2007-05-08 10:00:00,16.15,16.18,16.1,16.18,114750.0,14.3521,14.3787,14.3076,14.3787,114750.0
2007-05-08 10:30:00,16.18,16.21,16.16,16.2,28800.0,14.3787,14.4054,14.361,14.3965,28800.0
2007-05-08 11:00:00,16.22,16.22,16.15,16.18,27900.0,14.4143,14.4143,14.3521,14.3787,27900.0
2007-05-08 11:30:00,16.18,16.18,16.15,16.16,18675.0,14.3787,14.3787,14.3521,14.361,18675.0
2007-05-08 12:00:00,16.16,16.16,16.15,16.15,14400.0,14.361,14.361,14.3521,14.3521,14400.0
2007-05-08 12:30:00,16.15,16.21,16.15,16.2,58725.0,14.3521,14.4054,14.3521,14.3965,58725.0
2007-05-08 13:00:00,16.21,16.21,16.2,16.2,25650.0,14.4054,14.4054,14.3965,14.3965,25650.0
2007-05-08 13:30:00,16.19,16.2,16.18,16.18,25650.0,14.3876,14.3965,14.3787,14.3787,25650.0
2007-05-08 14:00:00,16.18,16.19,16.18,16.19,50400.0,14.3787,14.3876,14.3787,14.3876,50400.0
2007-05-08 14:30:00,16.19,16.22,16.17,16.2,83025.0,14.3876,14.4143,14.3698,14.3965,83025.0
2007-05-08 15:00:00,16.2,16.22,16.17,16.18,72225.0,14.3965,14.4143,14.3698,14.3787,72225.0
2007-05-08 15:30:00,16.18,16.24,16.18,16.24,119700.0,14.3787,14.4321,14.3787,14.4321,119700.0
2007-05-09 09:30:00,16.18,16.27,16.18,16.26,18225.0,14.3787,14.4587,14.3787,14.4498,18225.0
2007-05-09 10:00:00,16.26,16.26,16.24,16.25,34650.0,14.4498,14.4498,14.4321,14.4409,34650.0
2007-05-09 10:30:00,16.25,16.25,16.23,16.24,28800.0,14.4409,14.4409,14.4232,14.4321,28800.0
2007-05-09 11:00:00,16.24,16.26,16.24,16.26,33525.0,14.4321,14.4498,14.4321,14.4498,33525.0
2007-05-09 11:30:00,16.25,16.26,16.25,16.25,5400.0,14.4409,14.4498,14.4409,14.4409,5400.0
2007-05-09 12:00:00,16.25,16.29,16.25,16.29,24975.0,14.4409,14.4765,14.4409,14.4765,24975.0
2007-05-09 12:30:00,16.29,16.31,16.29,16.31,31275.0,14.4765,14.4943,14.4765,14.4943,31275.0
2007-05-09 13:00:00,16.31,16.31,16.3,16.3,4275.0,14.4943,14.4943,14.4854,14.4854,4275.0
2007-05-09 13:30:00,16.29,16.31,16.29,16.3,9675.0,14.4765,14.4943,14.4765,14.4854,9675.0
2007-05-09 14:00:00,16.31,16.32,16.23,16.26,35550.0,14.4943,14.5032,14.4232,14.4498,35550.0
2007-05-09 14:30:00,16.24,16.35,16.23,16.28,114525.0,14.4321,14.5298,14.4232,14.4676,114525.0
2007-05-09 15:00:00,16.29,16.3,16.26,16.3,65700.0,14.4765,14.4854,14.4498,14.4854,65700.0
2007-05-09 15:30:00,16.3,16.38,16.3,16.37,85500.0,14.4854,14.5565,14.4854,14.5476,85500.0
2007-05-10 09:30:00,16.29,16.29,16.18,16.19,24525.0,14.4765,14.4765,14.3787,14.3876,24525.0
2007-05-10 10:00:00,16.18,16.2,16.14,16.19,34875.0,14.3787,14.3965,14.3432,14.3876,34875.0
2007-05-10 10:30:00,16.18,16.21,16.18,16.18,41850.0,14.3787,14.4054,14.3787,14.3787,41850.0
2007-05-10 11:00:00,16.18,16.2,16.08,16.08,55125.0,14.3787,14.3965,14.2899,14.2899,55125.0
2007-05-10 11:30:00,16.07,16.1,16.02,16.02,53100.0,14.281,14.3076,14.2365,14.2365,53100.0
2007-05-10 12:00:00,16.02,16.05,16.0,16.04,36675.0,14.2365,14.2632,14.2188,14.2543,36675.0
2007-05-10 12:30:00,16.04,16.06,16.04,16.05,14625.0,14.2543,14.2721,14.2543,14.2632,14625.0
2007-05-10 13:00:00,16.04,16.06,16.02,16.06,25875.0,14.2543,14.2721,14.2365,14.2721,25875.0
2007-05-10 13:30:00,16.06,16.06,16.03,16.06,44325.0,14.2721,14.2721,14.2454,14.2721,44325.0
2007-05-10 14:00:00,16.04,16.09,16.04,16.08,43650.0,14.2543,14.2988,14.2543,14.2899,43650.0
2007-05-10 14:30:00,16.07,16.08,16.06,16.06,17550.0,14.281,14.2899,14.2721,14.2721,17550.0
2007-05-10 15:00:00,16.06,16.08,16.05,16.07,38250.0,14.2721,14.2899,14.2632,14.281,38250.0
2007-05-10 15:30:00,16.07,16.07,16.04,16.06,96975.0,14.281,14.281,14.2543,14.2721,96975.0
2007-05-11 09:30:00,16.09,16.16,16.08,16.12,27900.0,14.2988,14.361,14.2899,14.3254,27900.0
2007-05-11 10:00:00,16.12,16.14,16.08,16.11,20025.0,14.3254,14.3432,14.2899,14.3165,20025.0
2007-05-11 10:30:00,16.12,16.16,16.11,16.13,23625.0,14.3254,14.361,14.3165,14.3343,23625.0
2007-05-11 11:00:00,16.13,16.14,16.11,16.12,22500.0,14.3343,14.3432,14.3165,14.3254,22500.0
2007-05-11 11:30:00,16.12,16.12,16.08,16.08,12600.0,14.3254,14.3254,14.2899,14.2899,12600.0
2007-05-11 12:00:00,16.08,16.13,16.08,16.12,34650.0,14.2899,14.3343,14.2899,14.3254,34650.0
2007-05-11 12:30:00,16.12,16.13,16.1,16.13,9900.0,14.3254,14.3343,14.3076,14.3343,9900.0
2007-05-11 13:00:00,16.12,16.15,16.12,16.13,25650.0,14.3254,14.3521,14.3254,14.3343,25650.0
2007-05-11 13:30:00,16.13,16.14,16.12,16.14,15750.0,14.3343,14.3432,14.3254,14.3432,15750.0
2007-05-11 14:00:00,16.14,16.16,16.13,16.13,10125.0,14.3432,14.361,14.3343,14.3343,10125.0
2007-05-11 14:30:00,16.14,16.16,16.13,16.14,12600.0,14.3432,14.361,14.3343,14.3432,12600.0
2007-05-11 15:00:00,16.15,16.2,16.15,16.15,27450.0,14.3521,14.3965,14.3521,14.3521,27450.0
2007-05-11 15:30:00,16.15,16.19,16.13,16.17,83925.0,14.3521,14.3876,14.3343,14.3698,83925.0
2007-05-14 09:30:00,16.16,16.24,16.14,16.18,39375.0,14.361,14.4321,14.3432,14.3787,39375.0
2007-05-14 10:00:00,16.17,16.17,16.09,16.09,32625.0,14.3698,14.3698,14.2988,14.2988,32625.0
2007-05-14 10:30:00,16.09,16.16,16.08,16.15,47475.0,14.2988,14.361,14.2899,14.3521,47475.0
2007-05-14 11:00:00,16.13,16.13,16.09,16.11,34875.0,14.3343,14.3343,14.2988,14.3165,34875.0
2007-05-14 11:30:00,16.1,16.12,16.1,16.1,33975.0,14.3076,14.3254,14.3076,14.3076,33975.0
2007-05-14 12:00:00,16.1,16.11,16.09,16.1,45000.0,14.3076,14.3165,14.2988,14.3076,45000.0
2007-05-14 12:30:00,16.1,16.12,16.1,16.12,12600.0,14.3076,14.3254,14.3076,14.3254,12600.0
2007-05-14 13:00:00,16.12,16.14,16.08,16.1,28350.0,14.3254,14.3432,14.2899,14.3076,28350.0
2007-05-14 13:30:00,16.11,16.11,16.02,16.02,27225.0,14.3165,14.3165,14.2365,14.2365,27225.0
2007-05-14 14:00:00,16.01,16.01,15.98,16.01,27675.0,14.2277,14.2277,14.201,14.2277,27675.0
2007-05-14 14:30:00,16.02,16.05,16.0,16.04,27450.0,14.2365,14.2632,14.2188,14.2543,27450.0
2007-05-14 15:00:00,16.03,16.09,16.03,16.08,25650.0,14.2454,14.2988,14.2454,14.2899,25650.0
2007-05-14 15:30:00,16.08,16.1,16.06,16.08,56250.0,14.2899,14.3076,14.2721,14.2899,56250.0
2007-05-15 09:30:00,16.05,16.06,15.91,15.96,36225.0,14.2632,14.2721,14.1388,14.1832,36225.0
2007-05-15 10:00:00,15.96,16.16,15.96,16.16,55800.0,14.1832,14.361,14.1832,14.361,55800.0
2007-05-15 10:30:00,16.16,16.16,16.12,16.12,23850.0,14.361,14.361,14.3254,14.3254,23850.0
2007-05-15 11:00:00,16.12,16.14,16.11,16.12,23850.0,14.3254,14.3432,14.3165,14.3254,23850.0
2007-05-15 11:30:00,16.12,16.16,16.11,16.12,29925.0,14.3254,14.361,14.3165,14.3254,29925.0
2007-05-15 12:00:00,16.13,16.15,16.12,16.14,27000.0,14.3343,14.3521,14.3254,14.3432,27000.0
2007-05-15 12:30:00,16.14,16.16,16.12,16.13,48150.0,14.3432,14.361,14.3254,14.3343,48150.0
2007-05-15 13:00:00,16.13,16.14,16.09,16.12,35100.0,14.3343,14.3432,14.2988,14.3254,35100.0
2007-05-15 13:30:00,16.13,16.14,16.09,16.12,60300.0,14.3343,14.3432,14.2988,14.3254,60300.0
2007-05-15 14:00:00,16.12,16.14,16.11,16.13,59625.0,14.3254,14.3432,14.3165,14.3343,59625.0
2007-05-15 14:30:00,16.13,16.14,16.05,16.1,81450.0,14.3343,14.3432,14.2632,14.3076,81450.0
2007-05-15 15:00:00,16.1,16.1,16.06,16.08,43200.0,14.3076,14.3076,14.2721,14.2899,43200.0
2007-05-15 15:30:00,16.08,16.1,16.01,16.02,82350.0,14.2899,14.3076,14.2277,14.2365,82350.0
2007-05-16 09:30:00,16.07,16.08,15.94,15.98,75825.0,14.281,14.2899,14.1655,14.201,75825.0
2007-05-16 10:00:00,15.98,16.01,15.97,15.99,14400.0,14.201,14.2277,14.1921,14.2099,14400.0
2007-05-16 10:30:00,16.0,16.0,15.96,15.98,27900.0,14.2188,14.2188,14.1832,14.201,27900.0
2007-05-16 11:00:00,15.97,16.0,15.95,16.0,24750.0,14.1921,14.2188,14.1743,14.2188,24750.0
2007-05-16 11:30:00,16.0,16.04,15.99,16.02,29475.0,14.2188,14.2543,14.2099,14.2365,29475.0
2007-05-16 12:00:00,16.01,16.07,16.0,16.07,54450.0,14.2277,14.281,14.2188,14.281,54450.0
2007-05-16 12:30:00,16.07,16.09,16.04,16.09,65025.0,14.281,14.2988,14.2543,14.2988,65025.0
2007-05-16 13:00:00,16.07,16.08,16.04,16.04,10125.0,14.281,14.2899,14.2543,14.2543,10125.0
2007-05-16 13:30:00,16.04,16.08,16.04,16.08,27900.0,14.2543,14.2899,14.2543,14.2899,27900.0
2007-05-16 14:00:00,16.07,16.13,16.07,16.13,18000.0,14.281,14.3343,14.281,14.3343,18000.0
2007-05-16 14:30:00,16.13,16.15,16.12,16.14,15525.0,14.3343,14.3521,14.3254,14.3432,15525.0
2007-05-16 15:00:00,16.14,16.14,16.11,16.13,24300.0,14.3432,14.3432,14.3165,14.3343,24300.0
2007-05-16 15:30:00,16.13,16.23,16.12,16.2,110925.0,14.3343,14.4232,14.3254,14.3965,110925.0
2007-05-17 09:30:00,16.18,16.22,16.11,16.15,58500.0,14.3787,14.4143,14.3165,14.3521,58500.0
2007-05-17 10:00:00,16.14,16.16,16.1,16.11,45225.0,14.3432,14.361,14.3076,14.3165,45225.0
2007-05-17 10:30:00,16.1,16.1,16.0,16.04,45675.0,14.3076,14.3076,14.2188,14.2543,45675.0
2007-05-17 11:00:00,16.05,16.07,16.01,16.04,49050.0,14.2632,14.281,14.2277,14.2543,49050.0
2007-05-17 11:30:00,16.04,16.09,16.03,16.09,47925.0,14.2543,14.2988,14.2454,14.2988,47925.0
2007-05-17 12:00:00,16.09,16.1,16.08,16.1,31275.0,14.2988,14.3076,14.2899,14.3076,31275.0
2007-05-17 12:30:00,16.1,16.11,16.09,16.11,24075.0,14.3076,14.3165,14.2988,14.3165,24075.0
2007-05-17 13:00:00,16.1,16.14,16.08,16.13,31725.0,14.3076,14.3432,14.2899,14.3343,31725.0
2007-05-17 13:30:00,16.14,16.16,16.13,16.15,16650.0,14.3432,14.361,14.3343,14.3521,16650.0
2007-05-17 14:00:00,16.15,16.18,16.15,16.18,20925.0,14.3521,14.3787,14.3521,14.3787,20925.0
2007-05-17 14:30:00,16.18,16.22,16.16,16.22,15525.0,14.3787,14.4143,14.361,14.4143,15525.0
2007-05-17 15:00:00,16.22,16.24,16.2,16.22,42525.0,14.4143,14.4321,14.3965,14.4143,42525.0
2007-05-17 15:30:00,16.21,16.22,16.19,16.19,51075.0,14.4054,14.4143,14.3876,14.3876,51075.0
2007-05-18 09:30:00,16.26,16.27,16.15,16.18,18225.0,14.4498,14.4587,14.3521,14.3787,18225.0
2007-05-18 10:00:00,16.18,16.44,16.18,16.33,186075.0,14.3787,14.6098,14.3787,14.512,186075.0
2007-05-18 10:30:00,16.34,16.34,16.32,16.32,55800.0,14.5209,14.5209,14.5032,14.5032,55800.0
2007-05-18 11:00:00,16.33,16.34,16.32,16.34,25875.0,14.512,14.5209,14.5032,14.5209,25875.0
2007-05-18 11:30:00,16.34,16.37,16.33,16.37,30600.0,14.5209,14.5476,14.512,14.5476,30600.0
2007-05-18 12:00:00,16.36,16.41,16.36,16.39,31950.0,14.5387,14.5831,14.5387,14.5654,31950.0
2007-05-18 12:30:00,16.39,16.41,16.37,16.41,58500.0,14.5654,14.5831,14.5476,14.5831,58500.0
2007-05-18 13:00:00,16.4,16.46,16.39,16.44,109800.0,14.5742,14.6276,14.5654,14.6098,109800.0
2007-05-18 13:30:00,16.45,16.45,16.42,16.43,24525.0,14.6187,14.6187,14.592,14.6009,24525.0
2007-05-18 14:00:00,16.42,16.46,16.41,16.46,58050.0,14.592,14.6276,14.5831,14.6276,58050.0
2007-05-18 14:30:00,16.45,16.45,16.43,16.43,33300.0,14.6187,14.6187,14.6009,14.6009,33300.0
2007-05-18 15:00:00,16.43,16.45,16.42,16.42,42075.0,14.6009,14.6187,14.592,14.592,42075.0
2007-05-18 15:30:00,16.43,16.43,16.4,16.41,61200.0,14.6009,14.6009,14.5742,14.5831,61200.0
2007-05-21 09:30:00,16.39,16.52,16.35,16.48,74475.0,14.5654,14.6809,14.5298,14.6453,74475.0
2007-05-21 10:00:00,16.48,16.57,16.48,16.54,56925.0,14.6453,14.7253,14.6453,14.6987,56925.0
2007-05-21 10:30:00,16.54,16.6,16.53,16.58,111600.0,14.6987,14.752,14.6898,14.7342,111600.0
2007-05-21 11:00:00,16.58,16.58,16.54,16.56,90675.0,14.7342,14.7342,14.6987,14.7164,90675.0
2007-05-21 11:30:00,16.54,16.55,16.52,16.54,61425.0,14.6987,14.7075,14.6809,14.6987,61425.0
2007-05-21 12:00:00,16.55,16.58,16.53,16.56,59400.0,14.7075,14.7342,14.6898,14.7164,59400.0
2007-05-21 12:30:00,16.56,16.56,16.5,16.5,28575.0,14.7164,14.7164,14.6631,14.6631,28575.0
2007-05-21 13:00:00,16.51,16.51,16.47,16.47,37575.0,14.672,14.672,14.6365,14.6365,37575.0
2007-05-21 13:30:00,16.46,16.46,16.41,16.42,30600.0,14.6276,14.6276,14.5831,14.592,30600.0
2007-05-21 14:00:00,16.42,16.48,16.41,16.48,49950.0,14.592,14.6453,14.5831,14.6453,49950.0
2007-05-21 14:30:00,16.48,16.54,16.48,16.51,56475.0,14.6453,14.6987,14.6453,14.672,56475.0
2007-05-21 15:00:00,16.51,16.51,16.47,16.47,41400.0,14.672,14.672,14.6365,14.6365,41400.0
2007-05-21 15:30:00,16.47,16.53,16.45,16.52,135675.0,14.6365,14.6898,14.6187,14.6809,135675.0
2007-05-22 09:30:00,16.53,16.53,16.45,16.5,25425.0,14.6898,14.6898,14.6187,14.6631,25425.0
2007-05-22 10:00:00,16.49,16.52,16.47,16.52,38025.0,14.6542,14.6809,14.6365,14.6809,38025.0
2007-05-22 10:30:00,16.52,16.52,16.43,16.44,27900.0,14.6809,14.6809,14.6009,14.6098,27900.0
2007-05-22 11:00:00,16.44,16.44,16.43,16.44,27675.0,14.6098,14.6098,14.6009,14.6098,27675.0
2007-05-22 11:30:00,16.43,16.44,16.41,16.42,10800.0,14.6009,14.6098,14.5831,14.592,10800.0
2007-05-22 12:00:00,16.42,16.42,16.4,16.4,11250.0,14.592,14.592,14.5742,14.5742,11250.0
2007-05-22 12:30:00,16.4,16.42,16.4,16.42,20925.0,14.5742,14.592,14.5742,14.592,20925.0
2007-05-22 13:00:00,16.42,16.44,16.4,16.42,9225.0,14.592,14.6098,14.5742,14.592,9225.0
2007-05-22 13:30:00,16.42,16.44,16.42,16.44,19575.0,14.592,14.6098,14.592,14.6098,19575.0
2007-05-22 14:00:00,16.44,16.47,16.43,16.45,23850.0,14.6098,14.6365,14.6009,14.6187,23850.0
2007-05-22 14:30:00,16.45,16.48,16.45,16.47,17775.0,14.6187,14.6453,14.6187,14.6365,17775.0
2007-05-22 15:00:00,16.47,16.49,16.44,16.45,38700.0,14.6365,14.6542,14.6098,14.6187,38700.0
2007-05-22 15:30:00,16.45,16.48,16.42,16.44,78300.0,14.6187,14.6453,14.592,14.6098,78300.0
2007-05-23 09:30:00,16.44,16.47,16.4,16.44,29925.0,14.6098,14.6365,14.5742,14.6098,29925.0
2007-05-23 10:00:00,16.45,16.5,16.44,16.47,24525.0,14.6187,14.6631,14.6098,14.6365,24525.0
2007-05-23 10:30:00,16.47,16.5,16.46,16.47,226350.0,14.6365,14.6631,14.6276,14.6365,226350.0
2007-05-23 11:00:00,16.48,16.5,16.47,16.5,19350.0,14.6453,14.6631,14.6365,14.6631,19350.0
2007-05-23 11:30:00,16.49,16.49,16.46,16.49,21150.0,14.6542,14.6542,14.6276,14.6542,21150.0
2007-05-23 12:00:00,16.48,16.49,16.47,16.49,11250.0,14.6453,14.6542,14.6365,14.6542,11250.0
2007-05-23 12:30:00,16.49,16.55,16.49,16.53,40950.0,14.6542,14.7075,14.6542,14.6898,40950.0
2007-05-23 13:00:00,16.54,16.54,16.51,16.51,38250.0,14.6987,14.6987,14.672,14.672,38250.0
2007-05-23 13:30:00,16.51,16.52,16.47,16.47,29250.0,14.672,14.6809,14.6365,14.6365,29250.0
2007-05-23 14:00:00,16.48,16.48,16.33,16.34,43875.0,14.6453,14.6453,14.512,14.5209,43875.0
2007-05-23 14:30:00,16.34,16.38,16.33,16.37,35325.0,14.5209,14.5565,14.512,14.5476,35325.0
2007-05-23 15:00:00,16.37,16.38,16.33,16.36,34875.0,14.5476,14.5565,14.512,14.5387,34875.0
2007-05-23 15:30:00,16.37,16.38,16.32,16.32,33300.0,14.5476,14.5565,14.5032,14.5032,33300.0
2007-05-24 09:30:00,16.35,16.38,16.22,16.37,23175.0,14.5298,14.5565,14.4143,14.5476,23175.0
2007-05-24 10:00:00,16.37,16.46,16.37,16.44,24525.0,14.5476,14.6276,14.5476,14.6098,24525.0
2007-05-24 10:30:00,16.45,16.46,16.32,16.32,48600.0,14.6187,14.6276,14.5032,14.5032,48600.0
2007-05-24 11:00:00,16.32,16.34,16.2,16.2,22950.0,14.5032,14.5209,14.3965,14.3965,22950.0
2007-05-24 11:30:00,16.21,16.29,16.2,16.28,53100.0,14.4054,14.4765,14.3965,14.4676,53100.0
2007-05-24 12:00:00,16.29,16.38,16.26,16.26,175500.0,14.4765,14.5565,14.4498,14.4498,175500.0
2007-05-24 12:30:00,16.27,16.27,16.18,16.21,22950.0,14.4587,14.4587,14.3787,14.4054,22950.0
2007-05-24 13:00:00,16.2,16.26,16.2,16.24,16875.0,14.3965,14.4498,14.3965,14.4321,16875.0
2007-05-24 13:30:00,16.24,16.24,16.2,16.24,16425.0,14.4321,14.4321,14.3965,14.4321,16425.0
2007-05-24 14:00:00,16.24,16.25,16.19,16.2,19800.0,14.4321,14.4409,14.3876,14.3965,19800.0
2007-05-24 14:30:00,16.2,16.2,16.15,16.15,27675.0,14.3965,14.3965,14.3521,14.3521,27675.0
2007-05-24 15:00:00,16.16,16.17,16.15,16.16,25425.0,14.361,14.3698,14.3521,14.361,25425.0
2007-05-24 15:30:00,16.16,16.16,16.08,16.1,69975.0,14.361,14.361,14.2899,14.3076,69975.0
2007-05-25 09:30:00,16.13,16.27,16.07,16.27,55800.0,14.3343,14.4587,14.281,14.4587,55800.0
2007-05-25 10:00:00,16.27,16.29,16.24,16.27,24300.0,14.4587,14.4765,14.4321,14.4587,24300.0
2007-05-25 10:30:00,16.27,16.29,16.24,16.25,30150.0,14.4587,14.4765,14.4321,14.4409,30150.0
2007-05-25 11:00:00,16.25,16.25,16.21,16.21,15525.0,14.4409,14.4409,14.4054,14.4054,15525.0
2007-05-25 11:30:00,16.21,16.24,16.2,16.21,62775.0,14.4054,14.4321,14.3965,14.4054,62775.0
2007-05-25 12:00:00,16.21,16.23,16.2,16.22,57150.0,14.4054,14.4232,14.3965,14.4143,57150.0
2007-05-25 12:30:00,16.21,16.23,16.21,16.22,12600.0,14.4054,14.4232,14.4054,14.4143,12600.0
2007-05-25 13:00:00,16.23,16.28,16.23,16.26,20250.0,14.4232,14.4676,14.4232,14.4498,20250.0
2007-05-25 13:30:00,16.25,16.28,16.24,16.26,22725.0,14.4409,14.4676,14.4321,14.4498,22725.0
2007-05-25 14:00:00,16.26,16.26,16.2,16.24,32625.0,14.4498,14.4498,14.3965,14.4321,32625.0
2007-05-25 14:30:00,16.23,16.27,16.23,16.25,29925.0,14.4232,14.4587,14.4232,14.4409,29925.0
2007-05-25 15:00:00,16.26,16.28,16.24,16.25,24075.0,14.4498,14.4676,14.4321,14.4409,24075.0
2007-05-25 15:30:00,16.26,16.28,16.24,16.26,18900.0,14.4498,14.4676,14.4321,14.4498,18900.0
2007-05-29 09:30:00,16.26,16.38,16.22,16.38,30375.0,14.4498,14.5565,14.4143,14.5565,30375.0
2007-05-29 10:00:00,16.39,16.47,16.38,16.46,83250.0,14.5654,14.6365,14.5565,14.6276,83250.0
2007-05-29 10:30:00,16.44,16.46,16.42,16.44,60975.0,14.6098,14.6276,14.592,14.6098,60975.0
2007-05-29 11:00:00,16.43,16.46,16.43,16.46,17775.0,14.6009,14.6276,14.6009,14.6276,17775.0
2007-05-29 11:30:00,16.45,16.48,16.42,16.43,46575.0,14.6187,14.6453,14.592,14.6009,46575.0
2007-05-29 12:00:00,16.43,16.46,16.4,16.43,57825.0,14.6009,14.6276,14.5742,14.6009,57825.0
2007-05-29 12:30:00,16.41,16.45,16.41,16.44,25425.0,14.5831,14.6187,14.5831,14.6098,25425.0
2007-05-29 13:00:00,16.44,16.46,16.43,16.44,20475.0,14.6098,14.6276,14.6009,14.6098,20475.0
2007-05-29 13:30:00,16.44,16.47,16.41,16.45,62325.0,14.6098,14.6365,14.5831,14.6187,62325.0
2007-05-29 14:00:00,16.46,16.49,16.45,16.48,48375.0,14.6276,14.6542,14.6187,14.6453,48375.0
2007-05-29 14:30:00,16.47,16.49,16.45,16.45,45000.0,14.6365,14.6542,14.6187,14.6187,45000.0
2007-05-29 15:00:00,16.45,16.48,16.45,16.48,38250.0,14.6187,14.6453,14.6187,14.6453,38250.0
2007-05-29 15:30:00,16.47,16.5,16.44,16.49,39825.0,14.6365,14.6631,14.6098,14.6542,39825.0
2007-05-30 09:30:00,16.45,16.48,16.33,16.46,57150.0,14.6187,14.6453,14.512,14.6276,57150.0
2007-05-30 10:00:00,16.47,16.53,16.44,16.5,33300.0,14.6365,14.6898,14.6098,14.6631,33300.0
2007-05-30 10:30:00,16.5,16.5,16.45,16.48,39150.0,14.6631,14.6631,14.6187,14.6453,39150.0
2007-05-30 11:00:00,16.48,16.58,16.48,16.56,34875.0,14.6453,14.7342,14.6453,14.7164,34875.0
2007-05-30 11:30:00,16.57,16.6,16.57,16.6,34425.0,14.7253,14.752,14.7253,14.752,34425.0
2007-05-30 12:00:00,16.61,16.66,16.6,16.66,22275.0,14.7609,14.8053,14.752,14.8053,22275.0
2007-05-30 12:30:00,16.66,16.67,16.63,16.64,35325.0,14.8053,14.8142,14.7786,14.7875,35325.0
2007-05-30 13:00:00,16.63,16.64,16.63,16.64,22500.0,14.7786,14.7875,14.7786,14.7875,22500.0
2007-05-30 13:30:00,16.64,16.66,16.63,16.66,28350.0,14.7875,14.8053,14.7786,14.8053,28350.0
2007-05-30 14:00:00,16.65,16.69,16.63,16.68,114075.0,14.7964,14.832,14.7786,14.8231,114075.0
2007-05-30 14:30:00,16.68,16.72,16.67,16.71,43200.0,14.8231,14.8586,14.8142,14.8497,43200.0
2007-05-30 15:00:00,16.71,16.75,16.7,16.73,58725.0,14.8497,14.8853,14.8408,14.8675,58725.0
2007-05-30 15:30:00,16.73,16.82,16.72,16.82,114525.0,14.8675,14.9475,14.8586,14.9475,114525.0
2007-05-31 09:30:00,16.88,16.96,16.8,16.91,137925.0,15.0008,15.0719,14.9297,15.0275,137925.0
2007-05-31 10:00:00,16.92,16.93,16.84,16.92,88650.0,15.0364,15.0452,14.9653,15.0364,88650.0
2007-05-31 10:30:00,16.92,16.93,16.88,16.93,54000.0,15.0364,15.0452,15.0008,15.0452,54000.0
2007-05-31 11:00:00,16.93,16.93,16.91,16.91,25425.0,15.0452,15.0452,15.0275,15.0275,25425.0
2007-05-31 11:30:00,16.9,16.93,16.87,16.87,54450.0,15.0186,15.0452,14.9919,14.9919,54450.0
2007-05-31 12:00:00,16.88,16.9,16.87,16.89,59400.0,15.0008,15.0186,14.9919,15.0097,59400.0
2007-05-31 12:30:00,16.89,16.9,16.87,16.88,36000.0,15.0097,15.0186,14.9919,15.0008,36000.0
2007-05-31 13:00:00,16.88,16.89,16.8,16.81,118350.0,15.0008,15.0097,14.9297,14.9386,118350.0
2007-05-31 13:30:00,16.81,16.82,16.78,16.82,24750.0,14.9386,14.9475,14.9119,14.9475,24750.0
2007-05-31 14:00:00,16.81,16.83,16.8,16.83,34650.0,14.9386,14.9564,14.9297,14.9564,34650.0
2007-05-31 14:30:00,16.83,16.84,16.79,16.8,61875.0,14.9564,14.9653,14.9208,14.9297,61875.0
2007-05-31 15:00:00,16.79,16.8,16.76,16.79,104400.0,14.9208,14.9297,14.8942,14.9208,104400.0
2007-05-31 15:30:00,16.78,16.82,16.76,16.82,199350.0,14.9119,14.9475,14.8942,14.9475,199350.0
2007-06-01 09:30:00,16.84,16.98,16.84,16.88,42750.0,14.9653,15.0897,14.9653,15.0008,42750.0
2007-06-01 10:00:00,16.88,16.92,16.79,16.8,64575.0,15.0008,15.0364,14.9208,14.9297,64575.0
2007-06-01 10:30:00,16.8,16.81,16.73,16.75,54225.0,14.9297,14.9386,14.8675,14.8853,54225.0
2007-06-01 11:00:00,16.77,16.86,16.77,16.86,42300.0,14.9031,14.983,14.9031,14.983,42300.0
2007-06-01 11:30:00,16.86,16.87,16.85,16.85,16200.0,14.983,14.9919,14.9741,14.9741,16200.0
2007-06-01 12:00:00,16.87,16.88,16.84,16.85,131625.0,14.9919,15.0008,14.9653,14.9741,131625.0
2007-06-01 12:30:00,16.85,16.87,16.84,16.87,92025.0,14.9741,14.9919,14.9653,14.9919,92025.0
2007-06-01 13:00:00,16.87,16.91,16.87,16.9,28350.0,14.9919,15.0275,14.9919,15.0186,28350.0
2007-06-01 13:30:00,16.91,16.93,16.88,16.92,29250.0,15.0275,15.0452,15.0008,15.0364,29250.0
2007-06-01 14:00:00,16.92,16.92,16.9,16.91,20025.0,15.0364,15.0364,15.0186,15.0275,20025.0
2007-06-01 14:30:00,16.91,16.91,16.87,16.89,29250.0,15.0275,15.0275,14.9919,15.0097,29250.0
2007-06-01 15:00:00,16.89,16.92,16.87,16.92,33975.0,15.0097,15.0364,14.9919,15.0364,33975.0
2007-06-01 15:30:00,16.92,16.98,16.9,16.97,71775.0,15.0364,15.0897,15.0186,15.0808,71775.0
2007-06-04 09:30:00,16.97,17.04,16.96,16.98,27675.0,15.0808,15.143,15.0719,15.0897,27675.0
2007-06-04 10:00:00,16.98,17.03,16.97,17.01,26775.0,15.0897,15.1341,15.0808,15.1163,26775.0
2007-06-04 10:30:00,17.01,17.01,16.95,16.99,37800.0,15.1163,15.1163,15.063,15.0986,37800.0
2007-06-04 11:00:00,16.98,17.04,16.98,17.03,30150.0,15.0897,15.143,15.0897,15.1341,30150.0
2007-06-04 11:30:00,17.04,17.06,17.02,17.05,15975.0,15.143,15.1608,15.1252,15.1519,15975.0
2007-06-04 12:00:00,17.05,17.05,16.98,16.99,52875.0,15.1519,15.1519,15.0897,15.0986,52875.0
2007-06-04 12:30:00,16.99,16.99,16.95,16.96,22950.0,15.0986,15.0986,15.063,15.0719,22950.0
2007-06-04 13:00:00,16.96,16.96,16.89,16.89,23175.0,15.0719,15.0719,15.0097,15.0097,23175.0
2007-06-04 13:30:00,16.9,16.91,16.88,16.88,24075.0,15.0186,15.0275,15.0008,15.0008,24075.0
2007-06-04 14:00:00,16.89,16.9,16.88,16.9,30375.0,15.0097,15.0186,15.0008,15.0186,30375.0
2007-06-04 14:30:00,16.89,16.93,16.88,16.92,19350.0,15.0097,15.0452,15.0008,15.0364,19350.0
2007-06-04 15:00:00,16.93,17.01,16.92,17.01,54450.0,15.0452,15.1163,15.0364,15.1163,54450.0
2007-06-04 15:30:00,17.01,17.03,17.0,17.03,55350.0,15.1163,15.1341,15.1074,15.1341,55350.0
2007-06-05 09:30:00,17.03,17.09,16.96,16.98,31050.0,15.1341,15.1874,15.0719,15.0897,31050.0
2007-06-05 10:00:00,16.99,17.02,16.93,16.95,20250.0,15.0986,15.1252,15.0452,15.063,20250.0
2007-06-05 10:30:00,16.96,17.07,16.96,17.07,45000.0,15.0719,15.1697,15.0719,15.1697,45000.0
2007-06-05 11:00:00,17.06,17.09,17.03,17.03,17100.0,15.1608,15.1874,15.1341,15.1341,17100.0
2007-06-05 11:30:00,17.03,17.03,16.97,16.97,38475.0,15.1341,15.1341,15.0808,15.0808,38475.0
2007-06-05 12:00:00,16.96,16.97,16.9,16.92,13050.0,15.0719,15.0808,15.0186,15.0364,13050.0
2007-06-05 12:30:00,16.92,16.96,16.92,16.96,13950.0,15.0364,15.0719,15.0364,15.0719,13950.0
2007-06-05 13:00:00,16.95,16.96,16.92,16.92,26325.0,15.063,15.0719,15.0364,15.0364,26325.0
2007-06-05 13:30:00,16.92,16.92,16.89,16.9,20475.0,15.0364,15.0364,15.0097,15.0186,20475.0
2007-06-05 14:00:00,16.91,16.91,16.88,16.89,48825.0,15.0275,15.0275,15.0008,15.0097,48825.0
2007-06-05 14:30:00,16.88,16.89,16.85,16.88,13500.0,15.0008,15.0097,14.9741,15.0008,13500.0
2007-06-05 15:00:00,16.88,16.89,16.87,16.89,32400.0,15.0008,15.0097,14.9919,15.0097,32400.0
2007-06-05 15:30:00,16.89,16.97,16.88,16.94,85050.0,15.0097,15.0808,15.0008,15.0541,85050.0
2007-06-06 09:30:00,16.89,16.89,16.8,16.84,29025.0,15.0097,15.0097,14.9297,14.9653,29025.0
2007-06-06 10:00:00,16.84,16.84,16.78,16.81,17550.0,14.9653,14.9653,14.9119,14.9386,17550.0
2007-06-06 10:30:00,16.81,16.81,16.77,16.79,15300.0,14.9386,14.9386,14.9031,14.9208,15300.0
2007-06-06 11:00:00,16.78,16.84,16.78,16.84,47025.0,14.9119,14.9653,14.9119,14.9653,47025.0
2007-06-06 11:30:00,16.84,16.85,16.77,16.77,31500.0,14.9653,14.9741,14.9031,14.9031,31500.0
2007-06-06 12:00:00,16.77,16.8,16.77,16.78,26325.0,14.9031,14.9297,14.9031,14.9119,26325.0
2007-06-06 12:30:00,16.79,16.79,16.76,16.77,13050.0,14.9208,14.9208,14.8942,14.9031,13050.0
2007-06-06 13:00:00,16.77,16.81,16.77,16.81,181800.0,14.9031,14.9386,14.9031,14.9386,181800.0
2007-06-06 13:30:00,16.81,16.82,16.8,16.82,16875.0,14.9386,14.9475,14.9297,14.9475,16875.0
2007-06-06 14:00:00,16.82,16.82,16.79,16.81,20025.0,14.9475,14.9475,14.9208,14.9386,20025.0
2007-06-06 14:30:00,16.81,16.82,16.81,16.82,35325.0,14.9386,14.9475,14.9386,14.9475,35325.0
2007-06-06 15:00:00,16.81,16.84,16.8,16.84,24750.0,14.9386,14.9653,14.9297,14.9653,24750.0
2007-06-06 15:30:00,16.84,16.87,16.82,16.83,74025.0,14.9653,14.9919,14.9475,14.9564,74025.0
2007-06-07 09:30:00,16.78,16.88,16.78,16.86,107325.0,14.9119,15.0008,14.9119,14.983,107325.0
2007-06-07 10:00:00,16.86,16.87,16.78,16.8,124650.0,14.983,14.9919,14.9119,14.9297,124650.0
2007-06-07 10:30:00,16.81,16.83,16.78,16.81,59175.0,14.9386,14.9564,14.9119,14.9386,59175.0
2007-06-07 11:00:00,16.81,16.84,16.76,16.76,117225.0,14.9386,14.9653,14.8942,14.8942,117225.0
2007-06-07 11:30:00,16.76,16.76,16.73,16.74,39600.0,14.8942,14.8942,14.8675,14.8764,39600.0
2007-06-07 12:00:00,16.74,16.79,16.69,16.79,63900.0,14.8764,14.9208,14.832,14.9208,63900.0
2007-06-07 12:30:00,16.78,16.78,16.72,16.72,25200.0,14.9119,14.9119,14.8586,14.8586,25200.0
2007-06-07 13:00:00,16.74,16.75,16.72,16.72,42525.0,14.8764,14.8853,14.8586,14.8586,42525.0
2007-06-07 13:30:00,16.72,16.75,16.7,16.74,110475.0,14.8586,14.8853,14.8408,14.8764,110475.0
2007-06-07 14:00:00,16.74,16.75,16.71,16.73,72000.0,14.8764,14.8853,14.8497,14.8675,72000.0
2007-06-07 14:30:00,16.73,16.73,16.69,16.7,68850.0,14.8675,14.8675,14.832,14.8408,68850.0
2007-06-07 15:00:00,16.71,16.74,16.7,16.73,60525.0,14.8497,14.8764,14.8408,14.8675,60525.0
2007-06-07 15:30:00,16.74,16.74,16.66,16.67,140850.0,14.8764,14.8764,14.8053,14.8142,140850.0
2007-06-08 09:30:00,16.7,16.78,16.7,16.78,87300.0,14.8408,14.9119,14.8408,14.9119,87300.0
2007-06-08 10:00:00,16.77,16.81,16.77,16.81,77850.0,14.9031,14.9386,14.9031,14.9386,77850.0
2007-06-08 10:30:00,16.81,16.82,16.75,16.79,96300.0,14.9386,14.9475,14.8853,14.9208,96300.0
2007-06-08 11:00:00,16.79,16.79,16.76,16.78,86400.0,14.9208,14.9208,14.8942,14.9119,86400.0
2007-06-08 11:30:00,16.78,16.8,16.76,16.78,39150.0,14.9119,14.9297,14.8942,14.9119,39150.0
2007-06-08 12:00:00,16.78,16.78,16.72,16.73,29250.0,14.9119,14.9119,14.8586,14.8675,29250.0
2007-06-08 12:30:00,16.72,16.76,16.7,16.76,81450.0,14.8586,14.8942,14.8408,14.8942,81450.0
2007-06-08 13:00:00,16.75,16.79,16.74,16.78,88425.0,14.8853,14.9208,14.8764,14.9119,88425.0
2007-06-08 13:30:00,16.78,16.87,16.78,16.84,28125.0,14.9119,14.9919,14.9119,14.9653,28125.0
2007-06-08 14:00:00,16.84,16.93,16.84,16.92,67950.0,14.9653,15.0452,14.9653,15.0364,67950.0
2007-06-08 14:30:00,16.92,16.94,16.9,16.94,94500.0,15.0364,15.0541,15.0186,15.0541,94500.0
2007-06-08 15:00:00,16.93,16.97,16.93,16.95,41400.0,15.0452,15.0808,15.0452,15.063,41400.0
2007-06-08 15:30:00,16.93,16.98,16.93,16.97,58950.0,15.0452,15.0897,15.0452,15.0808,58950.0
2007-06-11 09:30:00,16.96,16.96,16.89,16.93,25650.0,15.0719,15.0719,15.0097,15.0452,25650.0
2007-06-11 10:00:00,16.93,16.95,16.84,16.86,34875.0,15.0452,15.063,14.9653,14.983,34875.0
2007-06-11 10:30:00,16.85,16.89,16.84,16.89,46575.0,14.9741,15.0097,14.9653,15.0097,46575.0
2007-06-11 11:00:00,16.89,16.94,16.88,16.93,21825.0,15.0097,15.0541,15.0008,15.0452,21825.0
2007-06-11 11:30:00,16.94,16.96,16.93,16.94,23625.0,15.0541,15.0719,15.0452,15.0541,23625.0
2007-06-11 12:00:00,16.95,17.04,16.95,17.04,60300.0,15.063,15.143,15.063,15.143,60300.0
2007-06-11 12:30:00,17.04,17.08,17.0,17.06,116775.0,15.143,15.1785,15.1074,15.1608,116775.0
2007-06-11 13:00:00,17.07,17.11,17.07,17.09,30375.0,15.1697,15.2052,15.1697,15.1874,30375.0
2007-06-11 13:30:00,17.09,17.1,17.07,17.08,38700.0,15.1874,15.1963,15.1697,15.1785,38700.0
2007-06-11 14:00:00,17.08,17.09,17.07,17.08,64125.0,15.1785,15.1874,15.1697,15.1785,64125.0
2007-06-11 14:30:00,17.08,17.09,17.06,17.06,49950.0,15.1785,15.1874,15.1608,15.1608,49950.0
2007-06-11 15:00:00,17.06,17.06,17.01,17.02,43875.0,15.1608,15.1608,15.1163,15.1252,43875.0
2007-06-11 15:30:00,17.01,17.02,16.94,16.99,63225.0,15.1163,15.1252,15.0541,15.0986,63225.0
2007-06-12 09:30:00,16.96,17.07,16.92,16.96,37125.0,15.0719,15.1697,15.0364,15.0719,37125.0
2007-06-12 10:00:00,16.96,16.96,16.84,16.84,25200.0,15.0719,15.0719,14.9653,14.9653,25200.0
2007-06-12 10:30:00,16.84,16.9,16.84,16.87,38025.0,14.9653,15.0186,14.9653,14.9919,38025.0
2007-06-12 11:00:00,16.88,16.92,16.86,16.92,69525.0,15.0008,15.0364,14.983,15.0364,69525.0
2007-06-12 11:30:00,16.92,16.97,16.91,16.96,30150.0,15.0364,15.0808,15.0275,15.0719,30150.0
2007-06-12 12:00:00,16.97,16.98,16.93,16.95,52875.0,15.0808,15.0897,15.0452,15.063,52875.0
2007-06-12 12:30:00,16.96,16.96,16.93,16.94,8100.0,15.0719,15.0719,15.0452,15.0541,8100.0
2007-06-12 13:00:00,16.94,16.96,16.92,16.96,17100.0,15.0541,15.0719,15.0364,15.0719,17100.0
2007-06-12 13:30:00,16.96,17.04,16.94,17.04,86625.0,15.0719,15.143,15.0541,15.143,86625.0
2007-06-12 14:00:00,17.04,17.08,17.03,17.03,25425.0,15.143,15.1785,15.1341,15.1341,25425.0
2007-06-12 14:30:00,17.03,17.07,16.98,17.02,46800.0,15.1341,15.1697,15.0897,15.1252,46800.0
2007-06-12 15:00:00,17.02,17.03,16.92,16.93,79425.0,15.1252,15.1341,15.0364,15.0452,79425.0
2007-06-12 15:30:00,16.95,16.95,16.89,16.94,89325.0,15.063,15.063,15.0097,15.0541,89325.0
2007-06-13 09:30:00,16.94,17.0,16.92,17.0,36225.0,15.0774,15.1308,15.0596,15.1308,36225.0
2007-06-13 10:00:00,17.0,17.16,16.98,17.11,116100.0,15.1308,15.2732,15.113,15.2287,116100.0
2007-06-13 10:30:00,17.11,17.12,17.07,17.12,68400.0,15.2287,15.2376,15.1931,15.2376,68400.0
2007-06-13 11:00:00,17.12,17.12,17.08,17.08,33750.0,15.2376,15.2376,15.202,15.202,33750.0
2007-06-13 11:30:00,17.08,17.13,17.08,17.12,76275.0,15.202,15.2465,15.202,15.2376,76275.0
2007-06-13 12:00:00,17.11,17.14,17.1,17.13,35550.0,15.2287,15.2554,15.2198,15.2465,35550.0
2007-06-13 12:30:00,17.13,17.19,17.11,17.17,37350.0,15.2465,15.2999,15.2287,15.2821,37350.0
2007-06-13 13:00:00,17.17,17.17,17.13,17.14,58950.0,15.2821,15.2821,15.2465,15.2554,58950.0
2007-06-13 13:30:00,17.14,17.18,17.14,17.18,61875.0,15.2554,15.291,15.2554,15.291,61875.0
2007-06-13 14:00:00,17.18,17.22,17.16,17.2,85500.0,15.291,15.3266,15.2732,15.3088,85500.0
2007-06-13 14:30:00,17.2,17.25,17.19,17.25,36450.0,15.3088,15.3533,15.2999,15.3533,36450.0
2007-06-13 15:00:00,17.25,17.28,17.24,17.28,118575.0,15.3533,15.38,15.3444,15.38,118575.0
2007-06-13 15:30:00,17.28,17.28,17.27,17.27,101700.0,15.38,15.38,15.3711,15.3711,101700.0
2007-06-14 09:30:00,17.27,17.53,17.27,17.53,81450.0,15.3711,15.6025,15.3711,15.6025,81450.0
2007-06-14 10:00:00,17.54,17.57,17.5,17.56,110475.0,15.6114,15.6381,15.5758,15.6292,110475.0
2007-06-14 10:30:00,17.56,17.6,17.46,17.48,109575.0,15.6292,15.6648,15.5402,15.558,109575.0
2007-06-14 11:00:00,17.47,17.49,17.43,17.43,134100.0,15.5491,15.5669,15.5135,15.5135,134100.0
2007-06-14 11:30:00,17.43,17.43,17.38,17.39,141750.0,15.5135,15.5135,15.469,15.4779,141750.0
2007-06-14 12:00:00,17.39,17.42,17.38,17.4,58725.0,15.4779,15.5046,15.469,15.4868,58725.0
2007-06-14 12:30:00,17.4,17.44,17.38,17.39,26550.0,15.4868,15.5224,15.469,15.4779,26550.0
2007-06-14 13:00:00,17.4,17.41,17.37,17.37,9900.0,15.4868,15.4957,15.4601,15.4601,9900.0
2007-06-14 13:30:00,17.38,17.4,17.36,17.39,73350.0,15.469,15.4868,15.4512,15.4779,73350.0
2007-06-14 14:00:00,17.38,17.44,17.36,17.41,82350.0,15.469,15.5224,15.4512,15.4957,82350.0
2007-06-14 14:30:00,17.43,17.44,17.41,17.43,44775.0,15.5135,15.5224,15.4957,15.5135,44775.0
2007-06-14 15:00:00,17.44,17.47,17.43,17.44,182025.0,15.5224,15.5491,15.5135,15.5224,182025.0
2007-06-14 15:30:00,17.44,17.48,17.39,17.48,133425.0,15.5224,15.558,15.4779,15.558,133425.0
2007-06-15 09:30:00,17.58,17.58,17.43,17.45,159075.0,15.647,15.647,15.5135,15.5313,159075.0
2007-06-15 10:00:00,17.46,17.46,17.38,17.39,59850.0,15.5402,15.5402,15.469,15.4779,59850.0
2007-06-15 10:30:00,17.39,17.46,17.39,17.46,88200.0,15.4779,15.5402,15.4779,15.5402,88200.0
2007-06-15 11:00:00,17.46,17.47,17.43,17.44,49275.0,15.5402,15.5491,15.5135,15.5224,49275.0
2007-06-15 11:30:00,17.44,17.45,17.43,17.44,70425.0,15.5224,15.5313,15.5135,15.5224,70425.0
2007-06-15 12:00:00,17.44,17.44,17.41,17.42,49050.0,15.5224,15.5224,15.4957,15.5046,49050.0
2007-06-15 12:30:00,17.4,17.41,17.36,17.36,36900.0,15.4868,15.4957,15.4512,15.4512,36900.0
2007-06-15 13:00:00,17.36,17.36,17.31,17.35,50175.0,15.4512,15.4512,15.4067,15.4423,50175.0
2007-06-15 13:30:00,17.34,17.34,17.31,17.33,36900.0,15.4334,15.4334,15.4067,15.4245,36900.0
2007-06-15 14:00:00,17.33,17.33,17.3,17.31,38700.0,15.4245,15.4245,15.3978,15.4067,38700.0
2007-06-15 14:30:00,17.31,17.36,17.31,17.33,52425.0,15.4067,15.4512,15.4067,15.4245,52425.0
2007-06-15 15:00:00,17.33,17.35,17.33,17.35,43650.0,15.4245,15.4423,15.4245,15.4423,43650.0
2007-06-15 15:30:00,17.35,17.38,17.33,17.36,100125.0,15.4423,15.469,15.4245,15.4512,100125.0
2007-06-18 09:30:00,17.36,17.36,17.25,17.33,64350.0,15.4512,15.4512,15.3533,15.4245,64350.0
2007-06-18 10:00:00,17.32,17.32,17.2,17.22,23850.0,15.4156,15.4156,15.3088,15.3266,23850.0
2007-06-18 10:30:00,17.22,17.26,17.22,17.24,27000.0,15.3266,15.3622,15.3266,15.3444,27000.0
2007-06-18 11:00:00,17.23,17.26,17.2,17.24,25650.0,15.3355,15.3622,15.3088,15.3444,25650.0
2007-06-18 11:30:00,17.25,17.28,17.24,17.26,14175.0,15.3533,15.38,15.3444,15.3622,14175.0
2007-06-18 12:00:00,17.27,17.27,17.23,17.26,38475.0,15.3711,15.3711,15.3355,15.3622,38475.0
2007-06-18 12:30:00,17.26,17.27,17.2,17.24,52200.0,15.3622,15.3711,15.3088,15.3444,52200.0
2007-06-18 13:00:00,17.25,17.25,17.23,17.24,24750.0,15.3533,15.3533,15.3355,15.3444,24750.0
2007-06-18 13:30:00,17.24,17.27,17.2,17.23,31725.0,15.3444,15.3711,15.3088,15.3355,31725.0
2007-06-18 14:00:00,17.23,17.26,17.21,17.26,21825.0,15.3355,15.3622,15.3177,15.3622,21825.0
2007-06-18 14:30:00,17.26,17.26,17.2,17.23,28350.0,15.3622,15.3622,15.3088,15.3355,28350.0
2007-06-18 15:00:00,17.23,17.24,17.17,17.2,99225.0,15.3355,15.3444,15.2821,15.3088,99225.0
2007-06-18 15:30:00,17.21,17.28,17.2,17.26,111600.0,15.3177,15.38,15.3088,15.3622,111600.0
2007-06-19 09:30:00,17.23,17.23,17.1,17.11,42300.0,15.3355,15.3355,15.2198,15.2287,42300.0
2007-06-19 10:00:00,17.11,17.13,17.11,17.12,19800.0,15.2287,15.2465,15.2287,15.2376,19800.0
2007-06-19 10:30:00,17.12,17.17,17.11,17.16,76050.0,15.2376,15.2821,15.2287,15.2732,76050.0
2007-06-19 11:00:00,17.16,17.16,17.12,17.12,22275.0,15.2732,15.2732,15.2376,15.2376,22275.0
2007-06-19 11:30:00,17.13,17.13,17.12,17.13,19575.0,15.2465,15.2465,15.2376,15.2465,19575.0
2007-06-19 12:00:00,17.13,17.15,17.09,17.1,83700.0,15.2465,15.2643,15.2109,15.2198,83700.0
2007-06-19 12:30:00,17.1,17.16,17.09,17.16,21825.0,15.2198,15.2732,15.2109,15.2732,21825.0
2007-06-19 13:00:00,17.16,17.16,17.13,17.14,71325.0,15.2732,15.2732,15.2465,15.2554,71325.0
2007-06-19 13:30:00,17.14,17.16,17.14,17.16,28575.0,15.2554,15.2732,15.2554,15.2732,28575.0
2007-06-19 14:00:00,17.15,17.18,17.14,17.17,36900.0,15.2643,15.291,15.2554,15.2821,36900.0
2007-06-19 14:30:00,17.16,17.18,17.14,17.16,42075.0,15.2732,15.291,15.2554,15.2732,42075.0
2007-06-19 15:00:00,17.16,17.16,17.13,17.15,151875.0,15.2732,15.2732,15.2465,15.2643,151875.0
2007-06-19 15:30:00,17.15,17.15,17.12,17.12,110700.0,15.2643,15.2643,15.2376,15.2376,110700.0
2007-06-20 09:30:00,17.12,17.13,17.0,17.02,71550.0,15.2376,15.2465,15.1308,15.1486,71550.0
2007-06-20 10:00:00,17.01,17.02,16.97,17.01,51525.0,15.1397,15.1486,15.1041,15.1397,51525.0
2007-06-20 10:30:00,17.01,17.06,16.96,16.97,123975.0,15.1397,15.1842,15.0952,15.1041,123975.0
2007-06-20 11:00:00,16.97,16.99,16.96,16.98,73350.0,15.1041,15.1219,15.0952,15.113,73350.0
2007-06-20 11:30:00,16.98,16.98,16.94,16.95,27000.0,15.113,15.113,15.0774,15.0863,27000.0
2007-06-20 12:00:00,16.95,16.98,16.93,16.98,49950.0,15.0863,15.113,15.0685,15.113,49950.0
2007-06-20 12:30:00,16.98,16.98,16.97,16.98,43200.0,15.113,15.113,15.1041,15.113,43200.0
2007-06-20 13:00:00,16.97,16.98,16.91,16.92,33975.0,15.1041,15.113,15.0507,15.0596,33975.0
2007-06-20 13:30:00,16.93,16.99,16.92,16.99,35100.0,15.0685,15.1219,15.0596,15.1219,35100.0
2007-06-20 14:00:00,16.99,17.0,16.94,16.97,49500.0,15.1219,15.1308,15.0774,15.1041,49500.0
2007-06-20 14:30:00,16.97,17.02,16.94,16.98,77850.0,15.1041,15.1486,15.0774,15.113,77850.0
2007-06-20 15:00:00,16.98,16.98,16.95,16.95,45900.0,15.113,15.113,15.0863,15.0863,45900.0
2007-06-20 15:30:00,16.95,16.96,16.85,16.88,86175.0,15.0863,15.0952,14.9973,15.024,86175.0
2007-06-21 09:30:00,16.81,16.84,16.56,16.61,117450.0,14.9617,14.9884,14.7392,14.7837,117450.0
2007-06-21 10:00:00,16.61,16.78,16.6,16.71,87750.0,14.7837,14.935,14.7748,14.8727,87750.0
2007-06-21 10:30:00,16.7,16.8,16.67,16.76,97875.0,14.8638,14.9528,14.8371,14.9172,97875.0
2007-06-21 11:00:00,16.77,16.78,16.68,16.7,67275.0,14.9261,14.935,14.846,14.8638,67275.0
2007-06-21 11:30:00,16.71,16.72,16.66,16.67,53550.0,14.8727,14.8816,14.8282,14.8371,53550.0
2007-06-21 12:00:00,16.67,16.72,16.66,16.7,58725.0,14.8371,14.8816,14.8282,14.8638,58725.0
2007-06-21 12:30:00,16.7,16.77,16.68,16.7,67950.0,14.8638,14.9261,14.846,14.8638,67950.0
2007-06-21 13:00:00,16.71,16.77,16.71,16.75,78975.0,14.8727,14.9261,14.8727,14.9083,78975.0
2007-06-21 13:30:00,16.75,16.84,16.74,16.84,110925.0,14.9083,14.9884,14.8994,14.9884,110925.0
2007-06-21 14:00:00,16.84,16.88,16.82,16.88,85950.0,14.9884,15.024,14.9706,15.024,85950.0
2007-06-21 14:30:00,16.88,16.88,16.84,16.86,100125.0,15.024,15.024,14.9884,15.0062,100125.0
2007-06-21 15:00:00,16.86,16.88,16.72,16.79,334350.0,15.0062,15.024,14.8816,14.9439,334350.0
2007-06-21 15:30:00,16.79,16.84,16.78,16.84,84375.0,14.9439,14.9884,14.935,14.9884,84375.0
2007-06-22 09:30:00,16.84,16.84,16.72,16.8,30375.0,14.9884,14.9884,14.8816,14.9528,30375.0
2007-06-22 10:00:00,16.78,16.85,16.76,16.82,62550.0,14.935,14.9973,14.9172,14.9706,62550.0
2007-06-22 10:30:00,16.81,16.81,16.74,16.76,47025.0,14.9617,14.9617,14.8994,14.9172,47025.0
2007-06-22 11:00:00,16.75,16.76,16.7,16.71,60075.0,14.9083,14.9172,14.8638,14.8727,60075.0
2007-06-22 11:30:00,16.71,16.71,16.64,16.68,67500.0,14.8727,14.8727,14.8104,14.846,67500.0
2007-06-22 12:00:00,16.69,16.72,16.6,16.6,27000.0,14.8549,14.8816,14.7748,14.7748,27000.0
2007-06-22 12:30:00,16.6,16.67,16.58,16.63,26550.0,14.7748,14.8371,14.757,14.8015,26550.0
2007-06-22 13:00:00,16.64,16.71,16.6,16.7,37800.0,14.8104,14.8727,14.7748,14.8638,37800.0
2007-06-22 13:30:00,16.7,16.72,16.67,16.7,29475.0,14.8638,14.8816,14.8371,14.8638,29475.0
2007-06-22 14:00:00,16.69,16.71,16.67,16.71,27450.0,14.8549,14.8727,14.8371,14.8727,27450.0
2007-06-22 14:30:00,16.71,16.73,16.69,16.72,46800.0,14.8727,14.8905,14.8549,14.8816,46800.0
2007-06-22 15:00:00,16.71,16.72,16.67,16.69,91800.0,14.8727,14.8816,14.8371,14.8549,91800.0
2007-06-22 15:30:00,16.69,16.71,16.64,16.65,84825.0,14.8549,14.8727,14.8104,14.8193,84825.0
2007-06-25 09:30:00,16.63,16.63,16.57,16.62,68850.0,14.8015,14.8015,14.7481,14.7926,68850.0
2007-06-25 10:00:00,16.62,16.7,16.6,16.63,135675.0,14.7926,14.8638,14.7748,14.8015,135675.0
2007-06-25 10:30:00,16.63,16.69,16.59,16.69,70650.0,14.8015,14.8549,14.7659,14.8549,70650.0
2007-06-25 11:00:00,16.69,16.72,16.64,16.64,59175.0,14.8549,14.8816,14.8104,14.8104,59175.0
2007-06-25 11:30:00,16.64,16.64,16.61,16.64,65250.0,14.8104,14.8104,14.7837,14.8104,65250.0
2007-06-25 12:00:00,16.64,16.67,16.64,16.64,30150.0,14.8104,14.8371,14.8104,14.8104,30150.0
2007-06-25 12:30:00,16.64,16.64,16.58,16.58,69750.0,14.8104,14.8104,14.757,14.757,69750.0
2007-06-25 13:00:00,16.58,16.59,16.57,16.57,58275.0,14.757,14.7659,14.7481,14.7481,58275.0
2007-06-25 13:30:00,16.57,16.63,16.56,16.61,112500.0,14.7481,14.8015,14.7392,14.7837,112500.0
2007-06-25 14:00:00,16.62,16.62,16.54,16.54,81225.0,14.7926,14.7926,14.7214,14.7214,81225.0
2007-06-25 14:30:00,16.54,16.54,16.5,16.52,154350.0,14.7214,14.7214,14.6858,14.7036,154350.0
2007-06-25 15:00:00,16.52,16.57,16.48,16.55,115650.0,14.7036,14.7481,14.668,14.7303,115650.0
2007-06-25 15:30:00,16.56,16.59,16.47,16.48,187425.0,14.7392,14.7659,14.6591,14.668,187425.0
2007-06-26 09:30:00,16.51,16.58,16.47,16.48,63900.0,14.6947,14.757,14.6591,14.668,63900.0
2007-06-26 10:00:00,16.49,16.53,16.44,16.44,132075.0,14.6769,14.7125,14.6324,14.6324,132075.0
2007-06-26 10:30:00,16.44,16.54,16.42,16.45,135900.0,14.6324,14.7214,14.6146,14.6413,135900.0
2007-06-26 11:00:00,16.44,16.48,16.42,16.45,127575.0,14.6324,14.668,14.6146,14.6413,127575.0
2007-06-26 11:30:00,16.46,16.58,16.44,16.53,204975.0,14.6502,14.757,14.6324,14.7125,204975.0
2007-06-26 12:00:00,16.53,16.59,16.52,16.56,134100.0,14.7125,14.7659,14.7036,14.7392,134100.0
2007-06-26 12:30:00,16.57,16.57,16.51,16.54,32850.0,14.7481,14.7481,14.6947,14.7214,32850.0
2007-06-26 13:00:00,16.56,16.58,16.54,16.54,48375.0,14.7392,14.757,14.7214,14.7214,48375.0
2007-06-26 13:30:00,16.56,16.56,16.53,16.55,26775.0,14.7392,14.7392,14.7125,14.7303,26775.0
2007-06-26 14:00:00,16.54,16.57,16.5,16.5,47025.0,14.7214,14.7481,14.6858,14.6858,47025.0
2007-06-26 14:30:00,16.51,16.53,16.46,16.47,40725.0,14.6947,14.7125,14.6502,14.6591,40725.0
2007-06-26 15:00:00,16.46,16.47,16.42,16.44,109125.0,14.6502,14.6591,14.6146,14.6324,109125.0
2007-06-26 15:30:00,16.44,16.45,16.4,16.44,122175.0,14.6324,14.6413,14.5968,14.6324,122175.0
2007-06-27 09:30:00,16.32,16.48,16.23,16.41,148950.0,14.5255,14.668,14.4454,14.6057,148950.0
2007-06-27 10:00:00,16.4,16.47,16.4,16.43,107550.0,14.5968,14.6591,14.5968,14.6235,107550.0
2007-06-27 10:30:00,16.44,16.48,16.32,16.32,74475.0,14.6324,14.668,14.5255,14.5255,74475.0
2007-06-27 11:00:00,16.33,16.47,16.29,16.46,71775.0,14.5344,14.6591,14.4988,14.6502,71775.0
2007-06-27 11:30:00,16.46,16.48,16.42,16.44,52200.0,14.6502,14.668,14.6146,14.6324,52200.0
2007-06-27 12:00:00,16.44,16.51,16.43,16.5,45000.0,14.6324,14.6947,14.6235,14.6858,45000.0
2007-06-27 12:30:00,16.49,16.54,16.49,16.52,28575.0,14.6769,14.7214,14.6769,14.7036,28575.0
2007-06-27 13:00:00,16.53,16.54,16.49,16.52,27000.0,14.7125,14.7214,14.6769,14.7036,27000.0
2007-06-27 13:30:00,16.52,16.54,16.49,16.52,38925.0,14.7036,14.7214,14.6769,14.7036,38925.0
2007-06-27 14:00:00,16.52,16.62,16.52,16.62,58950.0,14.7036,14.7926,14.7036,14.7926,58950.0
2007-06-27 14:30:00,16.62,16.63,16.59,16.59,41400.0,14.7926,14.8015,14.7659,14.7659,41400.0
2007-06-27 15:00:00,16.6,16.65,16.58,16.64,125325.0,14.7748,14.8193,14.757,14.8104,125325.0
2007-06-27 15:30:00,16.65,16.85,16.64,16.84,337500.0,14.8193,14.9973,14.8104,14.9884,337500.0
2007-06-28 09:30:00,16.92,17.26,16.92,17.17,254025.0,15.0596,15.3622,15.0596,15.2821,254025.0
2007-06-28 10:00:00,17.17,17.4,17.17,17.39,344475.0,15.2821,15.4868,15.2821,15.4779,344475.0
2007-06-28 10:30:00,17.39,17.42,17.32,17.38,191700.0,15.4779,15.5046,15.4156,15.469,191700.0
2007-06-28 11:00:00,17.37,17.53,17.37,17.52,190575.0,15.4601,15.6025,15.4601,15.5936,190575.0
2007-06-28 11:30:00,17.52,17.73,17.49,17.7,353700.0,15.5936,15.7805,15.5669,15.7538,353700.0
2007-06-28 12:00:00,17.69,17.91,17.66,17.88,337500.0,15.7449,15.9407,15.7182,15.914,337500.0
2007-06-28 12:30:00,17.87,18.2,17.87,18.01,492525.0,15.9051,16.1988,15.9051,16.0297,492525.0
2007-06-28 13:00:00,18.01,18.04,17.76,17.79,419850.0,16.0297,16.0564,15.8072,15.8339,419850.0
2007-06-28 13:30:00,17.79,17.92,17.79,17.88,176625.0,15.8339,15.9496,15.8339,15.914,176625.0
2007-06-28 14:00:00,17.88,17.96,17.81,17.9,289350.0,15.914,15.9852,15.8517,15.9318,289350.0
2007-06-28 14:30:00,17.88,17.9,17.8,17.84,175725.0,15.914,15.9318,15.8428,15.8784,175725.0
2007-06-28 15:00:00,17.84,17.84,17.74,17.77,225900.0,15.8784,15.8784,15.7894,15.8161,225900.0
2007-06-28 15:30:00,17.77,17.8,17.7,17.71,409050.0,15.8161,15.8428,15.7538,15.7627,409050.0
2007-06-29 09:30:00,17.74,17.82,17.69,17.76,130500.0,15.7894,15.8606,15.7449,15.8072,130500.0
2007-06-29 10:00:00,17.76,17.84,17.71,17.72,81000.0,15.8072,15.8784,15.7627,15.7716,81000.0
2007-06-29 10:30:00,17.73,17.8,17.73,17.78,68850.0,15.7805,15.8428,15.7805,15.825,68850.0
2007-06-29 11:00:00,17.76,17.8,17.69,17.7,141300.0,15.8072,15.8428,15.7449,15.7538,141300.0
2007-06-29 11:30:00,17.7,17.71,17.64,17.64,58275.0,15.7538,15.7627,15.7004,15.7004,58275.0
2007-06-29 12:00:00,17.66,17.67,17.58,17.62,42525.0,15.7182,15.7271,15.647,15.6826,42525.0
2007-06-29 12:30:00,17.62,17.65,17.58,17.65,47025.0,15.6826,15.7093,15.647,15.7093,47025.0
2007-06-29 13:00:00,17.64,17.67,17.59,17.67,86175.0,15.7004,15.7271,15.6559,15.7271,86175.0
2007-06-29 13:30:00,17.67,17.72,17.65,17.71,56925.0,15.7271,15.7716,15.7093,15.7627,56925.0
2007-06-29 14:00:00,17.71,17.71,17.6,17.67,68625.0,15.7627,15.7627,15.6648,15.7271,68625.0
2007-06-29 14:30:00,17.67,17.72,17.64,17.69,69975.0,15.7271,15.7716,15.7004,15.7449,69975.0
2007-06-29 15:00:00,17.7,17.72,17.56,17.56,117450.0,15.7538,15.7716,15.6292,15.6292,117450.0
2007-06-29 15:30:00,17.54,17.64,17.54,17.63,144000.0,15.6114,15.7004,15.6114,15.6915,144000.0
2007-07-02 09:30:00,17.8,18.21,17.8,18.13,246600.0,15.8428,16.2077,15.8428,16.1365,246600.0
2007-07-02 10:00:00,18.13,18.16,17.99,17.99,122400.0,16.1365,16.1632,16.0119,16.0119,122400.0
2007-07-02 10:30:00,18.0,18.02,17.96,17.98,60975.0,16.0208,16.0386,15.9852,16.003,60975.0
2007-07-02 11:00:00,17.98,17.98,17.94,17.97,63000.0,16.003,16.003,15.9674,15.9941,63000.0
2007-07-02 11:30:00,17.97,17.98,17.95,17.95,47025.0,15.9941,16.003,15.9763,15.9763,47025.0
2007-07-02 12:00:00,17.96,18.0,17.93,17.98,58950.0,15.9852,16.0208,15.9585,16.003,58950.0
2007-07-02 12:30:00,17.98,17.99,17.93,17.95,37575.0,16.003,16.0119,15.9585,15.9763,37575.0
2007-07-02 13:00:00,17.95,17.98,17.94,17.95,32850.0,15.9763,16.003,15.9674,15.9763,32850.0
2007-07-02 13:30:00,17.95,18.02,17.94,18.02,54450.0,15.9763,16.0386,15.9674,16.0386,54450.0
2007-07-02 14:00:00,18.02,18.02,17.96,17.96,46575.0,16.0386,16.0386,15.9852,15.9852,46575.0
2007-07-02 14:30:00,17.96,18.01,17.94,17.99,116550.0,15.9852,16.0297,15.9674,16.0119,116550.0
2007-07-02 15:00:00,17.98,17.98,17.93,17.94,68850.0,16.003,16.003,15.9585,15.9674,68850.0
2007-07-02 15:30:00,17.93,17.97,17.9,17.96,182700.0,15.9585,15.9941,15.9318,15.9852,182700.0
2007-07-03 09:30:00,18.0,18.07,17.97,18.07,24300.0,16.0208,16.0831,15.9941,16.0831,24300.0
2007-07-03 10:00:00,18.06,18.09,17.95,18.0,65025.0,16.0742,16.1009,15.9763,16.0208,65025.0
2007-07-03 10:30:00,18.01,18.01,17.91,17.91,79200.0,16.0297,16.0297,15.9407,15.9407,79200.0
2007-07-03 11:00:00,17.91,17.95,17.89,17.92,65700.0,15.9407,15.9763,15.9229,15.9496,65700.0
2007-07-03 11:30:00,17.94,18.0,17.92,17.99,114975.0,15.9674,16.0208,15.9496,16.0119,114975.0
2007-07-03 12:00:00,17.99,18.0,17.98,17.99,36450.0,16.0119,16.0208,16.003,16.0119,36450.0
2007-07-03 12:30:00,17.99,18.0,17.93,17.95,50175.0,16.0119,16.0208,15.9585,15.9763,50175.0
2007-07-05 09:30:00,18.04,18.04,17.9,17.99,46125.0,16.0564,16.0564,15.9318,16.0119,46125.0
2007-07-05 10:00:00,18.0,18.03,17.96,17.98,132300.0,16.0208,16.0475,15.9852,16.003,132300.0
2007-07-05 10:30:00,17.98,18.0,17.95,17.96,144000.0,16.003,16.0208,15.9763,15.9852,144000.0
2007-07-05 11:00:00,17.96,17.98,17.91,17.98,162000.0,15.9852,16.003,15.9407,16.003,162000.0
2007-07-05 11:30:00,17.97,17.98,17.93,17.94,153675.0,15.9941,16.003,15.9585,15.9674,153675.0
2007-07-05 12:00:00,17.94,17.97,17.93,17.95,146475.0,15.9674,15.9941,15.9585,15.9763,146475.0
2007-07-05 12:30:00,17.95,17.99,17.91,17.98,187200.0,15.9763,16.0119,15.9407,16.003,187200.0
2007-07-05 13:00:00,17.96,17.98,17.93,17.95,139500.0,15.9852,16.003,15.9585,15.9763,139500.0
2007-07-05 13:30:00,17.95,17.99,17.95,17.95,24075.0,15.9763,16.0119,15.9763,15.9763,24075.0
2007-07-05 14:00:00,17.95,18.0,17.92,17.97,84150.0,15.9763,16.0208,15.9496,15.9941,84150.0
2007-07-05 14:30:00,17.97,18.0,17.97,17.99,57150.0,15.9941,16.0208,15.9941,16.0119,57150.0
2007-07-05 15:00:00,17.99,18.01,17.98,18.0,86175.0,16.0119,16.0297,16.003,16.0208,86175.0
2007-07-05 15:30:00,17.98,18.02,17.98,17.99,71550.0,16.003,16.0386,16.003,16.0119,71550.0
2007-07-06 09:30:00,18.02,18.07,17.93,17.96,134100.0,16.0386,16.0831,15.9585,15.9852,134100.0
2007-07-06 10:00:00,17.97,18.0,17.96,17.99,67275.0,15.9941,16.0208,15.9852,16.0119,67275.0
2007-07-06 10:30:00,17.98,17.99,17.94,17.97,38475.0,16.003,16.0119,15.9674,15.9941,38475.0
2007-07-06 11:00:00,17.96,18.06,17.96,18.05,27900.0,15.9852,16.0742,15.9852,16.0653,27900.0
2007-07-06 11:30:00,18.06,18.1,18.06,18.06,27000.0,16.0742,16.1098,16.0742,16.0742,27000.0
2007-07-06 12:00:00,18.08,18.09,18.01,18.03,21375.0,16.092,16.1009,16.0297,16.0475,21375.0
2007-07-06 12:30:00,18.02,18.04,18.01,18.03,17775.0,16.0386,16.0564,16.0297,16.0475,17775.0
2007-07-06 13:00:00,18.03,18.06,18.01,18.04,18000.0,16.0475,16.0742,16.0297,16.0564,18000.0
2007-07-06 13:30:00,18.04,18.08,18.04,18.07,17325.0,16.0564,16.092,16.0564,16.0831,17325.0
2007-07-06 14:00:00,18.06,18.08,18.06,18.08,19575.0,16.0742,16.092,16.0742,16.092,19575.0
2007-07-06 14:30:00,18.08,18.09,18.06,18.06,25875.0,16.092,16.1009,16.0742,16.0742,25875.0
2007-07-06 15:00:00,18.07,18.09,18.06,18.07,30600.0,16.0831,16.1009,16.0742,16.0831,30600.0
2007-07-06 15:30:00,18.07,18.08,18.02,18.07,69975.0,16.0831,16.092,16.0386,16.0831,69975.0
2007-07-09 09:30:00,18.13,18.27,18.08,18.24,234225.0,16.1365,16.2611,16.092,16.2344,234225.0
2007-07-09 10:00:00,18.25,18.27,18.18,18.22,101250.0,16.2433,16.2611,16.181,16.2166,101250.0
2007-07-09 10:30:00,18.23,18.25,18.2,18.24,65925.0,16.2255,16.2433,16.1988,16.2344,65925.0
2007-07-09 11:00:00,18.23,18.24,18.22,18.24,45225.0,16.2255,16.2344,16.2166,16.2344,45225.0
2007-07-09 11:30:00,18.24,18.25,18.18,18.24,67950.0,16.2344,16.2433,16.181,16.2344,67950.0
2007-07-09 12:00:00,18.23,18.25,18.2,18.24,52875.0,16.2255,16.2433,16.1988,16.2344,52875.0
2007-07-09 12:30:00,18.25,18.27,18.23,18.26,43875.0,16.2433,16.2611,16.2255,16.2522,43875.0
2007-07-09 13:00:00,18.26,18.29,18.24,18.25,82350.0,16.2522,16.2789,16.2344,16.2433,82350.0
2007-07-09 13:30:00,18.25,18.26,18.22,18.24,49500.0,16.2433,16.2522,16.2166,16.2344,49500.0
2007-07-09 14:00:00,18.24,18.27,18.2,18.22,35325.0,16.2344,16.2611,16.1988,16.2166,35325.0
2007-07-09 14:30:00,18.22,18.31,18.22,18.26,48600.0,16.2166,16.2967,16.2166,16.2522,48600.0
2007-07-09 15:00:00,18.27,18.28,18.23,18.23,37800.0,16.2611,16.27,16.2255,16.2255,37800.0
2007-07-09 15:30:00,18.24,18.26,18.23,18.24,86850.0,16.2344,16.2522,16.2255,16.2344,86850.0
2007-07-10 09:30:00,18.2,18.21,17.96,18.1,265050.0,16.1988,16.2077,15.9852,16.1098,265050.0
2007-07-10 10:00:00,18.08,18.22,18.08,18.2,272250.0,16.092,16.2166,16.092,16.1988,272250.0
2007-07-10 10:30:00,18.19,18.26,18.16,18.24,107775.0,16.1899,16.2522,16.1632,16.2344,107775.0
2007-07-10 11:00:00,18.24,18.25,18.2,18.22,148500.0,16.2344,16.2433,16.1988,16.2166,148500.0
2007-07-10 11:30:00,18.23,18.27,18.22,18.23,55350.0,16.2255,16.2611,16.2166,16.2255,55350.0
2007-07-10 12:00:00,18.24,18.27,18.19,18.24,79875.0,16.2344,16.2611,16.1899,16.2344,79875.0
2007-07-10 12:30:00,18.24,18.24,18.2,18.23,150300.0,16.2344,16.2344,16.1988,16.2255,150300.0
2007-07-10 13:00:00,18.24,18.27,18.19,18.22,65700.0,16.2344,16.2611,16.1899,16.2166,65700.0
2007-07-10 13:30:00,18.22,18.26,18.12,18.12,78975.0,16.2166,16.2522,16.1276,16.1276,78975.0
2007-07-10 14:00:00,18.12,18.14,18.08,18.13,71550.0,16.1276,16.1454,16.092,16.1365,71550.0
2007-07-10 14:30:00,18.12,18.14,18.07,18.1,44550.0,16.1276,16.1454,16.0831,16.1098,44550.0
2007-07-10 15:00:00,18.08,18.09,18.02,18.03,67725.0,16.092,16.1009,16.0386,16.0475,67725.0
2007-07-10 15:30:00,18.02,18.03,17.92,17.94,186300.0,16.0386,16.0475,15.9496,15.9674,186300.0
2007-07-11 09:30:00,17.92,18.0,17.85,17.86,80550.0,15.9496,16.0208,15.8873,15.8962,80550.0
2007-07-11 10:00:00,17.88,18.0,17.82,17.98,53550.0,15.914,16.0208,15.8606,16.003,53550.0
2007-07-11 10:30:00,17.97,17.99,17.91,17.95,94500.0,15.9941,16.0119,15.9407,15.9763,94500.0
2007-07-11 11:00:00,17.95,17.99,17.92,17.98,85950.0,15.9763,16.0119,15.9496,16.003,85950.0
2007-07-11 11:30:00,17.96,18.02,17.96,18.01,24525.0,15.9852,16.0386,15.9852,16.0297,24525.0
2007-07-11 12:00:00,18.02,18.05,17.98,17.99,47025.0,16.0386,16.0653,16.003,16.0119,47025.0
2007-07-11 12:30:00,18.0,18.01,17.96,17.98,12600.0,16.0208,16.0297,15.9852,16.003,12600.0
2007-07-11 13:00:00,17.98,18.01,17.98,18.0,23400.0,16.003,16.0297,16.003,16.0208,23400.0
2007-07-11 13:30:00,18.0,18.05,17.96,17.96,29025.0,16.0208,16.0653,15.9852,15.9852,29025.0
2007-07-11 14:00:00,17.98,18.0,17.93,17.99,35325.0,16.003,16.0208,15.9585,16.0119,35325.0
2007-07-11 14:30:00,17.99,18.0,17.92,17.94,24300.0,16.0119,16.0208,15.9496,15.9674,24300.0
2007-07-11 15:00:00,17.94,18.0,17.93,18.0,24075.0,15.9674,16.0208,15.9585,16.0208,24075.0
2007-07-11 15:30:00,18.0,18.05,17.96,18.01,54000.0,16.0208,16.0653,15.9852,16.0297,54000.0
2007-07-12 09:30:00,18.16,18.23,18.09,18.2,68175.0,16.1632,16.2255,16.1009,16.1988,68175.0
2007-07-12 10:00:00,18.24,18.28,18.21,18.27,50850.0,16.2344,16.27,16.2077,16.2611,50850.0
2007-07-12 10:30:00,18.27,18.32,18.24,18.32,32625.0,16.2611,16.3056,16.2344,16.3056,32625.0
2007-07-12 11:00:00,18.34,18.36,18.32,18.35,41175.0,16.3234,16.3412,16.3056,16.3323,41175.0
2007-07-12 11:30:00,18.35,18.38,18.32,18.35,67950.0,16.3323,16.359,16.3056,16.3323,67950.0
2007-07-12 12:00:00,18.35,18.42,18.33,18.41,46350.0,16.3323,16.3946,16.3145,16.3857,46350.0
2007-07-12 12:30:00,18.4,18.44,18.37,18.43,40725.0,16.3768,16.4124,16.3501,16.4035,40725.0
2007-07-12 13:00:00,18.44,18.48,18.41,18.48,58725.0,16.4124,16.448,16.3857,16.448,58725.0
2007-07-12 13:30:00,18.46,18.47,18.4,18.4,24525.0,16.4302,16.4391,16.3768,16.3768,24525.0
2007-07-12 14:00:00,18.41,18.42,18.33,18.36,49500.0,16.3857,16.3946,16.3145,16.3412,49500.0
2007-07-12 14:30:00,18.36,18.4,18.36,18.39,37125.0,16.3412,16.3768,16.3412,16.3679,37125.0
2007-07-12 15:00:00,18.39,18.44,18.39,18.42,51075.0,16.3679,16.4124,16.3679,16.3946,51075.0
2007-07-12 15:30:00,18.42,18.51,18.42,18.51,141075.0,16.3946,16.4748,16.3946,16.4748,141075.0
2007-07-13 09:30:00,18.47,18.49,18.37,18.38,28800.0,16.4391,16.4569,16.3501,16.359,28800.0
2007-07-13 10:00:00,18.4,18.5,18.4,18.41,33075.0,16.3768,16.4658,16.3768,16.3857,33075.0
2007-07-13 10:30:00,18.41,18.5,18.4,18.47,40500.0,16.3857,16.4658,16.3768,16.4391,40500.0
2007-07-13 11:00:00,18.46,18.46,18.36,18.37,94950.0,16.4302,16.4302,16.3412,16.3501,94950.0
2007-07-13 11:30:00,18.36,18.36,18.33,18.33,47475.0,16.3412,16.3412,16.3145,16.3145,47475.0
2007-07-13 12:00:00,18.32,18.4,18.32,18.4,25650.0,16.3056,16.3768,16.3056,16.3768,25650.0
2007-07-13 12:30:00,18.4,18.44,18.4,18.44,14400.0,16.3768,16.4124,16.3768,16.4124,14400.0
2007-07-13 13:00:00,18.45,18.47,18.45,18.45,17550.0,16.4213,16.4391,16.4213,16.4213,17550.0
2007-07-13 13:30:00,18.46,18.48,18.46,18.47,5400.0,16.4302,16.448,16.4302,16.4391,5400.0
2007-07-13 14:00:00,18.47,18.5,18.46,18.49,25875.0,16.4391,16.4658,16.4302,16.4569,25875.0
2007-07-13 14:30:00,18.49,18.59,18.49,18.58,53325.0,16.4569,16.546,16.4569,16.5371,53325.0
2007-07-13 15:00:00,18.58,18.6,18.57,18.58,41400.0,16.5371,16.5549,16.5282,16.5371,41400.0
2007-07-13 15:30:00,18.58,18.59,18.56,18.59,62775.0,16.5371,16.546,16.5193,16.546,62775.0
2007-07-16 09:30:00,18.57,18.57,18.33,18.36,78975.0,16.5282,16.5282,16.3145,16.3412,78975.0
2007-07-16 10:00:00,18.38,18.5,18.34,18.5,55800.0,16.359,16.4658,16.3234,16.4658,55800.0
2007-07-16 10:30:00,18.49,18.53,18.49,18.5,23850.0,16.4569,16.4926,16.4569,16.4658,23850.0
2007-07-16 11:00:00,18.5,18.55,18.46,18.54,22050.0,16.4658,16.5104,16.4302,16.5015,22050.0
2007-07-16 11:30:00,18.54,18.57,18.52,18.56,26325.0,16.5015,16.5282,16.4837,16.5193,26325.0
2007-07-16 12:00:00,18.56,18.57,18.51,18.52,23175.0,16.5193,16.5282,16.4748,16.4837,23175.0
2007-07-16 12:30:00,18.51,18.59,18.51,18.59,34425.0,16.4748,16.546,16.4748,16.546,34425.0
2007-07-16 13:00:00,18.59,18.61,18.53,18.55,70425.0,16.546,16.5638,16.4926,16.5104,70425.0
2007-07-16 13:30:00,18.56,18.56,18.41,18.45,177975.0,16.5193,16.5193,16.3857,16.4213,177975.0
2007-07-16 14:00:00,18.44,18.56,18.44,18.54,46350.0,16.4124,16.5193,16.4124,16.5015,46350.0
2007-07-16 14:30:00,18.54,18.59,18.52,18.54,50625.0,16.5015,16.546,16.4837,16.5015,50625.0
2007-07-16 15:00:00,18.55,18.57,18.53,18.53,67050.0,16.5104,16.5282,16.4926,16.4926,67050.0
2007-07-16 15:30:00,18.53,18.53,18.44,18.48,77850.0,16.4926,16.4926,16.4124,16.448,77850.0
2007-07-17 09:30:00,18.58,18.65,18.56,18.63,56475.0,16.5371,16.5994,16.5193,16.5816,56475.0
2007-07-17 10:00:00,18.62,18.7,18.6,18.69,55800.0,16.5727,16.6439,16.5549,16.635,55800.0
2007-07-17 10:30:00,18.68,18.7,18.65,18.67,44325.0,16.6261,16.6439,16.5994,16.6172,44325.0
2007-07-17 11:00:00,18.68,18.73,18.65,18.69,46125.0,16.6261,16.6706,16.5994,16.635,46125.0
2007-07-17 11:30:00,18.68,18.72,18.68,18.68,51300.0,16.6261,16.6617,16.6261,16.6261,51300.0
2007-07-17 12:00:00,18.68,18.75,18.58,18.58,122625.0,16.6261,16.6884,16.5371,16.5371,122625.0
2007-07-17 12:30:00,18.6,18.61,18.55,18.56,30375.0,16.5549,16.5638,16.5104,16.5193,30375.0
2007-07-17 13:00:00,18.55,18.66,18.55,18.63,43650.0,16.5104,16.6083,16.5104,16.5816,43650.0
2007-07-17 13:30:00,18.62,18.7,18.62,18.68,44550.0,16.5727,16.6439,16.5727,16.6261,44550.0
2007-07-17 14:00:00,18.68,18.75,18.68,18.72,76050.0,16.6261,16.6884,16.6261,16.6617,76050.0
2007-07-17 14:30:00,18.7,18.75,18.7,18.72,38925.0,16.6439,16.6884,16.6439,16.6617,38925.0
2007-07-17 15:00:00,18.74,18.74,18.71,18.72,77625.0,16.6795,16.6795,16.6528,16.6617,77625.0
2007-07-17 15:30:00,18.72,18.74,18.65,18.7,163350.0,16.6617,16.6795,16.5994,16.6439,163350.0
2007-07-18 09:30:00,18.51,18.75,18.51,18.64,86625.0,16.4748,16.6884,16.4748,16.5905,86625.0
2007-07-18 10:00:00,18.62,18.64,18.54,18.58,47700.0,16.5727,16.5905,16.5015,16.5371,47700.0
2007-07-18 10:30:00,18.56,18.59,18.51,18.54,43650.0,16.5193,16.546,16.4748,16.5015,43650.0
2007-07-18 11:00:00,18.54,18.61,18.53,18.53,42525.0,16.5015,16.5638,16.4926,16.4926,42525.0
2007-07-18 11:30:00,18.53,18.56,18.46,18.5,63000.0,16.4926,16.5193,16.4302,16.4658,63000.0
2007-07-18 12:00:00,18.5,18.53,18.47,18.51,73125.0,16.4658,16.4926,16.4391,16.4748,73125.0
2007-07-18 12:30:00,18.52,18.58,18.5,18.58,44775.0,16.4837,16.5371,16.4658,16.5371,44775.0
2007-07-18 13:00:00,18.57,18.65,18.57,18.63,111600.0,16.5282,16.5994,16.5282,16.5816,111600.0
2007-07-18 13:30:00,18.63,18.74,18.61,18.73,119250.0,16.5816,16.6795,16.5638,16.6706,119250.0
2007-07-18 14:00:00,18.73,18.82,18.67,18.68,130725.0,16.6706,16.7507,16.6172,16.6261,130725.0
2007-07-18 14:30:00,18.68,18.8,18.67,18.78,130725.0,16.6261,16.7329,16.6172,16.7151,130725.0
2007-07-18 15:00:00,18.77,18.84,18.77,18.77,171000.0,16.7062,16.7685,16.7062,16.7062,171000.0
2007-07-18 15:30:00,18.78,18.88,18.71,18.84,272250.0,16.7151,16.8041,16.6528,16.7685,272250.0
2007-07-19 09:30:00,18.89,19.21,18.68,18.7,692325.0,16.813,17.0978,16.6261,16.6439,692325.0
2007-07-19 10:00:00,18.69,18.69,18.27,18.62,269775.0,16.635,16.635,16.2611,16.5727,269775.0
2007-07-19 10:30:00,18.63,18.63,18.38,18.4,162900.0,16.5816,16.5816,16.359,16.3768,162900.0
2007-07-19 11:00:00,18.41,18.5,18.31,18.34,149400.0,16.3857,16.4658,16.2967,16.3234,149400.0
2007-07-19 11:30:00,18.34,18.42,18.2,18.4,212625.0,16.3234,16.3946,16.1988,16.3768,212625.0
2007-07-19 12:00:00,18.38,18.42,18.34,18.42,50400.0,16.359,16.3946,16.3234,16.3946,50400.0
2007-07-19 12:30:00,18.4,18.41,18.33,18.37,51750.0,16.3768,16.3857,16.3145,16.3501,51750.0
2007-07-19 13:00:00,18.37,18.42,18.37,18.41,16875.0,16.3501,16.3946,16.3501,16.3857,16875.0
2007-07-19 13:30:00,18.41,18.48,18.4,18.48,109800.0,16.3857,16.448,16.3768,16.448,109800.0
2007-07-19 14:00:00,18.48,18.5,18.41,18.49,51525.0,16.448,16.4658,16.3857,16.4569,51525.0
2007-07-19 14:30:00,18.48,18.51,18.45,18.5,70425.0,16.448,16.4748,16.4213,16.4658,70425.0
2007-07-19 15:00:00,18.5,18.58,18.49,18.58,130500.0,16.4658,16.5371,16.4569,16.5371,130500.0
2007-07-19 15:30:00,18.57,18.57,18.51,18.53,173250.0,16.5282,16.5282,16.4748,16.4926,173250.0
2007-07-20 09:30:00,18.53,18.69,18.32,18.34,123075.0,16.4926,16.635,16.3056,16.3234,123075.0
2007-07-20 10:00:00,18.32,18.44,18.32,18.39,62100.0,16.3056,16.4124,16.3056,16.3679,62100.0
2007-07-20 10:30:00,18.4,18.42,18.27,18.36,75375.0,16.3768,16.3946,16.2611,16.3412,75375.0
2007-07-20 11:00:00,18.37,18.43,18.34,18.34,58725.0,16.3501,16.4035,16.3234,16.3234,58725.0
2007-07-20 11:30:00,18.35,18.37,18.28,18.36,71325.0,16.3323,16.3501,16.27,16.3412,71325.0
2007-07-20 12:00:00,18.36,18.45,18.29,18.45,57150.0,16.3412,16.4213,16.2789,16.4213,57150.0
2007-07-20 12:30:00,18.44,18.46,18.37,18.37,38700.0,16.4124,16.4302,16.3501,16.3501,38700.0
2007-07-20 13:00:00,18.39,18.47,18.38,18.44,41400.0,16.3679,16.4391,16.359,16.4124,41400.0
2007-07-20 13:30:00,18.44,18.54,18.41,18.52,42975.0,16.4124,16.5015,16.3857,16.4837,42975.0
2007-07-20 14:00:00,18.49,18.6,18.47,18.54,55575.0,16.4569,16.5549,16.4391,16.5015,55575.0
2007-07-20 14:30:00,18.53,18.53,18.37,18.46,85725.0,16.4926,16.4926,16.3501,16.4302,85725.0
2007-07-20 15:00:00,18.44,18.48,18.39,18.44,105750.0,16.4124,16.448,16.3679,16.4124,105750.0
2007-07-20 15:30:00,18.44,18.44,18.34,18.37,156600.0,16.4124,16.4124,16.3234,16.3501,156600.0
2007-07-23 09:30:00,18.79,18.79,18.32,18.32,155025.0,16.724,16.724,16.3056,16.3056,155025.0
2007-07-23 10:00:00,18.33,18.42,18.29,18.38,187650.0,16.3145,16.3946,16.2789,16.359,187650.0
2007-07-23 10:30:00,18.38,18.44,18.38,18.42,102600.0,16.359,16.4124,16.359,16.3946,102600.0
2007-07-23 11:00:00,18.43,18.44,18.41,18.44,130950.0,16.4035,16.4124,16.3857,16.4124,130950.0
2007-07-23 11:30:00,18.44,18.44,18.4,18.43,61425.0,16.4124,16.4124,16.3768,16.4035,61425.0
2007-07-23 12:00:00,18.43,18.48,18.43,18.48,87075.0,16.4035,16.448,16.4035,16.448,87075.0
2007-07-23 12:30:00,18.49,18.49,18.41,18.44,128700.0,16.4569,16.4569,16.3857,16.4124,128700.0
2007-07-23 13:00:00,18.43,18.45,18.38,18.4,90900.0,16.4035,16.4213,16.359,16.3768,90900.0
2007-07-23 13:30:00,18.39,18.4,18.32,18.33,67500.0,16.3679,16.3768,16.3056,16.3145,67500.0
2007-07-23 14:00:00,18.33,18.33,18.27,18.3,92475.0,16.3145,16.3145,16.2611,16.2878,92475.0
2007-07-23 14:30:00,18.3,18.42,18.28,18.39,59625.0,16.2878,16.3946,16.27,16.3679,59625.0
2007-07-23 15:00:00,18.39,18.41,18.33,18.34,96975.0,16.3679,16.3857,16.3145,16.3234,96975.0
2007-07-23 15:30:00,18.34,18.34,18.24,18.26,191700.0,16.3234,16.3234,16.2344,16.2522,191700.0
2007-07-24 09:30:00,18.11,18.13,18.02,18.09,113625.0,16.1187,16.1365,16.0386,16.1009,113625.0
2007-07-24 10:00:00,18.09,18.13,18.04,18.08,83025.0,16.1009,16.1365,16.0564,16.092,83025.0
2007-07-24 10:30:00,18.08,18.08,17.99,17.99,94275.0,16.092,16.092,16.0119,16.0119,94275.0
2007-07-24 11:00:00,17.99,18.0,17.92,17.96,144675.0,16.0119,16.0208,15.9496,15.9852,144675.0
2007-07-24 11:30:00,17.97,18.0,17.94,18.0,129825.0,15.9941,16.0208,15.9674,16.0208,129825.0
2007-07-24 12:00:00,17.99,18.01,17.94,17.98,117225.0,16.0119,16.0297,15.9674,16.003,117225.0
2007-07-24 12:30:00,17.98,18.04,17.98,18.0,96975.0,16.003,16.0564,16.003,16.0208,96975.0
2007-07-24 13:00:00,18.0,18.03,17.96,18.01,68625.0,16.0208,16.0475,15.9852,16.0297,68625.0
2007-07-24 13:30:00,18.01,18.03,17.96,18.0,56925.0,16.0297,16.0475,15.9852,16.0208,56925.0
2007-07-24 14:00:00,18.01,18.03,17.97,18.02,120150.0,16.0297,16.0475,15.9941,16.0386,120150.0
2007-07-24 14:30:00,18.01,18.01,17.95,17.95,66150.0,16.0297,16.0297,15.9763,15.9763,66150.0
2007-07-24 15:00:00,17.95,17.95,17.86,17.87,85275.0,15.9763,15.9763,15.8962,15.9051,85275.0
2007-07-24 15:30:00,17.88,17.9,17.84,17.87,128700.0,15.914,15.9318,15.8784,15.9051,128700.0
2007-07-25 09:30:00,18.0,18.2,17.94,18.13,122625.0,16.0208,16.1988,15.9674,16.1365,122625.0
2007-07-25 10:00:00,18.12,18.13,17.92,17.97,94500.0,16.1276,16.1365,15.9496,15.9941,94500.0
2007-07-25 10:30:00,17.96,17.97,17.79,17.83,157275.0,15.9852,15.9941,15.8339,15.8695,157275.0
2007-07-25 11:00:00,17.83,17.87,17.7,17.76,157050.0,15.8695,15.9051,15.7538,15.8072,157050.0
2007-07-25 11:30:00,17.76,17.8,17.69,17.71,117450.0,15.8072,15.8428,15.7449,15.7627,117450.0
2007-07-25 12:00:00,17.71,17.73,17.66,17.68,99675.0,15.7627,15.7805,15.7182,15.736,99675.0
2007-07-25 12:30:00,17.68,17.7,17.63,17.64,61875.0,15.736,15.7538,15.6915,15.7004,61875.0
2007-07-25 13:00:00,17.64,17.67,17.56,17.57,86400.0,15.7004,15.7271,15.6292,15.6381,86400.0
2007-07-25 13:30:00,17.56,17.59,17.53,17.54,213525.0,15.6292,15.6559,15.6025,15.6114,213525.0
2007-07-25 14:00:00,17.54,17.62,17.52,17.58,170325.0,15.6114,15.6826,15.5936,15.647,170325.0
2007-07-25 14:30:00,17.6,17.63,17.56,17.6,67500.0,15.6648,15.6915,15.6292,15.6648,67500.0
2007-07-25 15:00:00,17.6,17.75,17.59,17.7,174600.0,15.6648,15.7983,15.6559,15.7538,174600.0
2007-07-25 15:30:00,17.7,17.72,17.64,17.68,90675.0,15.7538,15.7716,15.7004,15.736,90675.0
2007-07-26 09:30:00,17.48,17.66,17.47,17.61,128475.0,15.558,15.7182,15.5491,15.6737,128475.0
2007-07-26 10:00:00,17.59,17.67,17.52,17.6,116325.0,15.6559,15.7271,15.5936,15.6648,116325.0
2007-07-26 10:30:00,17.6,17.64,17.52,17.52,144450.0,15.6648,15.7004,15.5936,15.5936,144450.0
2007-07-26 11:00:00,17.52,17.52,17.33,17.4,120150.0,15.5936,15.5936,15.4245,15.4868,120150.0
2007-07-26 11:30:00,17.39,17.42,17.35,17.41,113400.0,15.4779,15.5046,15.4423,15.4957,113400.0
2007-07-26 12:00:00,17.41,17.43,17.33,17.33,142875.0,15.4957,15.5135,15.4245,15.4245,142875.0
2007-07-26 12:30:00,17.33,17.37,17.28,17.33,94500.0,15.4245,15.4601,15.38,15.4245,94500.0
2007-07-26 13:00:00,17.35,17.37,17.2,17.21,68850.0,15.4423,15.4601,15.3088,15.3177,68850.0
2007-07-26 13:30:00,17.22,17.31,17.16,17.16,85500.0,15.3266,15.4067,15.2732,15.2732,85500.0
2007-07-26 14:00:00,17.17,17.2,17.04,17.09,151650.0,15.2821,15.3088,15.1664,15.2109,151650.0
2007-07-26 14:30:00,17.11,17.16,17.04,17.1,99900.0,15.2287,15.2732,15.1664,15.2198,99900.0
2007-07-26 15:00:00,17.1,17.34,17.07,17.23,142425.0,15.2198,15.4334,15.1931,15.3355,142425.0
2007-07-26 15:30:00,17.25,17.34,17.05,17.25,208575.0,15.3533,15.4334,15.1753,15.3533,208575.0
2007-07-27 09:30:00,17.12,17.22,16.85,17.09,232875.0,15.2376,15.3266,14.9973,15.2109,232875.0
2007-07-27 10:00:00,17.07,17.3,17.04,17.28,140625.0,15.1931,15.3978,15.1664,15.38,140625.0
2007-07-27 10:30:00,17.28,17.32,17.12,17.16,117675.0,15.38,15.4156,15.2376,15.2732,117675.0
2007-07-27 11:00:00,17.17,17.23,17.13,17.16,71550.0,15.2821,15.3355,15.2465,15.2732,71550.0
2007-07-27 11:30:00,17.17,17.2,17.09,17.12,103725.0,15.2821,15.3088,15.2109,15.2376,103725.0
2007-07-27 12:00:00,17.14,17.16,17.08,17.15,71775.0,15.2554,15.2732,15.202,15.2643,71775.0
2007-07-27 12:30:00,17.14,17.2,17.07,17.13,76275.0,15.2554,15.3088,15.1931,15.2465,76275.0
2007-07-27 13:00:00,17.14,17.24,17.13,17.21,102150.0,15.2554,15.3444,15.2465,15.3177,102150.0
2007-07-27 13:30:00,17.21,17.32,17.16,17.28,91575.0,15.3177,15.4156,15.2732,15.38,91575.0
2007-07-27 14:00:00,17.28,17.29,17.16,17.17,57825.0,15.38,15.3889,15.2732,15.2821,57825.0
2007-07-27 14:30:00,17.18,17.32,17.15,17.28,89325.0,15.291,15.4156,15.2643,15.38,89325.0
2007-07-27 15:00:00,17.28,17.3,17.17,17.19,69750.0,15.38,15.3978,15.2821,15.2999,69750.0
2007-07-27 15:30:00,17.21,17.24,17.08,17.1,169875.0,15.3177,15.3444,15.202,15.2198,169875.0
2007-07-30 09:30:00,17.11,17.26,17.02,17.24,82800.0,15.2287,15.3622,15.1486,15.3444,82800.0
2007-07-30 10:00:00,17.24,17.39,17.2,17.33,118575.0,15.3444,15.4779,15.3088,15.4245,118575.0
2007-07-30 10:30:00,17.33,17.34,17.25,17.3,140625.0,15.4245,15.4334,15.3533,15.3978,140625.0
2007-07-30 11:00:00,17.32,17.38,17.21,17.26,65475.0,15.4156,15.469,15.3177,15.3622,65475.0
2007-07-30 11:30:00,17.24,17.27,17.16,17.27,49500.0,15.3444,15.3711,15.2732,15.3711,49500.0
2007-07-30 12:00:00,17.25,17.3,17.24,17.28,60525.0,15.3533,15.3978,15.3444,15.38,60525.0
2007-07-30 12:30:00,17.28,17.4,17.28,17.4,86625.0,15.38,15.4868,15.38,15.4868,86625.0
2007-07-30 13:00:00,17.4,17.43,17.36,17.37,77400.0,15.4868,15.5135,15.4512,15.4601,77400.0
2007-07-30 13:30:00,17.36,17.43,17.29,17.37,59850.0,15.4512,15.5135,15.3889,15.4601,59850.0
2007-07-30 14:00:00,17.38,17.45,17.37,17.41,69300.0,15.469,15.5313,15.4601,15.4957,69300.0
2007-07-30 14:30:00,17.4,17.48,17.39,17.48,62775.0,15.4868,15.558,15.4779,15.558,62775.0
2007-07-30 15:00:00,17.47,17.56,17.44,17.55,116775.0,15.5491,15.6292,15.5224,15.6203,116775.0
2007-07-30 15:30:00,17.55,17.55,17.43,17.45,132075.0,15.6203,15.6203,15.5135,15.5313,132075.0
2007-07-31 09:30:00,17.58,17.84,17.57,17.83,233550.0,15.647,15.8784,15.6381,15.8695,233550.0
2007-07-31 10:00:00,17.83,17.91,17.67,17.68,125100.0,15.8695,15.9407,15.7271,15.736,125100.0
2007-07-31 10:30:00,17.68,17.72,17.52,17.6,73575.0,15.736,15.7716,15.5936,15.6648,73575.0
2007-07-31 11:00:00,17.58,17.68,17.56,17.67,103275.0,15.647,15.736,15.6292,15.7271,103275.0
2007-07-31 11:30:00,17.67,17.69,17.62,17.66,50400.0,15.7271,15.7449,15.6826,15.7182,50400.0
2007-07-31 12:00:00,17.65,17.68,17.61,17.63,56925.0,15.7093,15.736,15.6737,15.6915,56925.0
2007-07-31 12:30:00,17.64,17.64,17.58,17.6,62550.0,15.7004,15.7004,15.647,15.6648,62550.0
2007-07-31 13:00:00,17.6,17.67,17.59,17.62,88650.0,15.6648,15.7271,15.6559,15.6826,88650.0
2007-07-31 13:30:00,17.62,17.65,17.58,17.64,82575.0,15.6826,15.7093,15.647,15.7004,82575.0
2007-07-31 14:00:00,17.64,17.69,17.61,17.63,99900.0,15.7004,15.7449,15.6737,15.6915,99900.0
2007-07-31 14:30:00,17.63,17.64,17.5,17.6,170100.0,15.6915,15.7004,15.5758,15.6648,170100.0
2007-07-31 15:00:00,17.58,17.64,17.52,17.57,131850.0,15.647,15.7004,15.5936,15.6381,131850.0
2007-07-31 15:30:00,17.57,17.59,17.32,17.32,225900.0,15.6381,15.6559,15.4156,15.4156,225900.0
2007-08-01 09:30:00,17.32,17.5,17.12,17.27,111375.0,15.4156,15.5758,15.2376,15.3711,111375.0
2007-08-01 10:00:00,17.25,17.34,17.19,17.24,63675.0,15.3533,15.4334,15.2999,15.3444,63675.0
2007-08-01 10:30:00,17.23,17.28,17.15,17.22,86625.0,15.3355,15.38,15.2643,15.3266,86625.0
2007-08-01 11:00:00,17.22,17.22,17.11,17.11,84600.0,15.3266,15.3266,15.2287,15.2287,84600.0
2007-08-01 11:30:00,17.12,17.24,17.12,17.24,69750.0,15.2376,15.3444,15.2376,15.3444,69750.0
2007-08-01 12:00:00,17.23,17.34,17.22,17.29,72675.0,15.3355,15.4334,15.3266,15.3889,72675.0
2007-08-01 12:30:00,17.3,17.34,17.21,17.25,31050.0,15.3978,15.4334,15.3177,15.3533,31050.0
2007-08-01 13:00:00,17.24,17.26,17.19,17.25,98550.0,15.3444,15.3622,15.2999,15.3533,98550.0
2007-08-01 13:30:00,17.25,17.28,17.2,17.24,50850.0,15.3533,15.38,15.3088,15.3444,50850.0
2007-08-01 14:00:00,17.23,17.27,17.19,17.19,68175.0,15.3355,15.3711,15.2999,15.2999,68175.0
2007-08-01 14:30:00,17.2,17.27,17.17,17.2,115650.0,15.3088,15.3711,15.2821,15.3088,115650.0
2007-08-01 15:00:00,17.2,17.24,17.15,17.21,164475.0,15.3088,15.3444,15.2643,15.3177,164475.0
2007-08-01 15:30:00,17.2,17.43,17.18,17.42,197325.0,15.3088,15.5135,15.291,15.5046,197325.0
2007-08-02 09:30:00,17.45,17.59,17.41,17.44,50400.0,15.5313,15.6559,15.4957,15.5224,50400.0
2007-08-02 10:00:00,17.44,17.44,17.28,17.39,119025.0,15.5224,15.5224,15.38,15.4779,119025.0
2007-08-02 10:30:00,17.37,17.41,17.32,17.34,73800.0,15.4601,15.4957,15.4156,15.4334,73800.0
2007-08-02 11:00:00,17.33,17.38,17.29,17.36,86400.0,15.4245,15.469,15.3889,15.4512,86400.0
2007-08-02 11:30:00,17.36,17.45,17.3,17.45,86175.0,15.4512,15.5313,15.3978,15.5313,86175.0
2007-08-02 12:00:00,17.43,17.48,17.4,17.44,60525.0,15.5135,15.558,15.4868,15.5224,60525.0
2007-08-02 12:30:00,17.43,17.48,17.4,17.47,73125.0,15.5135,15.558,15.4868,15.5491,73125.0
2007-08-02 13:00:00,17.46,17.48,17.41,17.45,70650.0,15.5402,15.558,15.4957,15.5313,70650.0
2007-08-02 13:30:00,17.45,17.52,17.43,17.48,93600.0,15.5313,15.5936,15.5135,15.558,93600.0
2007-08-02 14:00:00,17.48,17.51,17.45,17.48,59400.0,15.558,15.5847,15.5313,15.558,59400.0
2007-08-02 14:30:00,17.48,17.52,17.44,17.49,78525.0,15.558,15.5936,15.5224,15.5669,78525.0
2007-08-02 15:00:00,17.49,17.64,17.47,17.64,129600.0,15.5669,15.7004,15.5491,15.7004,129600.0
2007-08-02 15:30:00,17.64,17.65,17.56,17.65,198900.0,15.7004,15.7093,15.6292,15.7093,198900.0
2007-08-03 09:30:00,17.67,17.68,17.48,17.5,49500.0,15.7271,15.736,15.558,15.5758,49500.0
2007-08-03 10:00:00,17.51,17.6,17.42,17.57,115875.0,15.5847,15.6648,15.5046,15.6381,115875.0
2007-08-03 10:30:00,17.57,17.67,17.53,17.63,123750.0,15.6381,15.7271,15.6025,15.6915,123750.0
2007-08-03 11:00:00,17.63,17.74,17.6,17.66,100575.0,15.6915,15.7894,15.6648,15.7182,100575.0
2007-08-03 11:30:00,17.66,17.71,17.6,17.68,97650.0,15.7182,15.7627,15.6648,15.736,97650.0
2007-08-03 12:00:00,17.69,17.72,17.65,17.71,140625.0,15.7449,15.7716,15.7093,15.7627,140625.0
2007-08-03 12:30:00,17.7,17.74,17.67,17.69,102825.0,15.7538,15.7894,15.7271,15.7449,102825.0
2007-08-03 13:00:00,17.72,17.75,17.69,17.73,65025.0,15.7716,15.7983,15.7449,15.7805,65025.0
2007-08-03 13:30:00,17.74,17.76,17.71,17.74,72000.0,15.7894,15.8072,15.7627,15.7894,72000.0
2007-08-03 14:00:00,17.73,17.79,17.61,17.61,146925.0,15.7805,15.8339,15.6737,15.6737,146925.0
2007-08-03 14:30:00,17.61,17.68,17.52,17.52,242100.0,15.6737,15.736,15.5936,15.5936,242100.0
2007-08-03 15:00:00,17.53,17.56,17.46,17.48,258750.0,15.6025,15.6292,15.5402,15.558,258750.0
2007-08-03 15:30:00,17.46,17.49,17.32,17.35,172800.0,15.5402,15.5669,15.4156,15.4423,172800.0
2007-08-06 09:30:00,17.38,17.38,17.14,17.32,197325.0,15.469,15.469,15.2554,15.4156,197325.0
2007-08-06 10:00:00,17.32,17.37,17.11,17.11,114975.0,15.4156,15.4601,15.2287,15.2287,114975.0
2007-08-06 10:30:00,17.11,17.2,17.06,17.12,182700.0,15.2287,15.3088,15.1842,15.2376,182700.0
2007-08-06 11:00:00,17.11,17.13,17.03,17.07,128925.0,15.2287,15.2465,15.1575,15.1931,128925.0
2007-08-06 11:30:00,17.07,17.16,17.01,17.1,138825.0,15.1931,15.2732,15.1397,15.2198,138825.0
2007-08-06 12:00:00,17.11,17.13,17.07,17.13,56025.0,15.2287,15.2465,15.1931,15.2465,56025.0
2007-08-06 12:30:00,17.13,17.3,17.13,17.27,67725.0,15.2465,15.3978,15.2465,15.3711,67725.0
2007-08-06 13:00:00,17.26,17.29,17.15,17.2,45675.0,15.3622,15.3889,15.2643,15.3088,45675.0
2007-08-06 13:30:00,17.19,17.19,17.03,17.03,60975.0,15.2999,15.2999,15.1575,15.1575,60975.0
2007-08-06 14:00:00,17.04,17.2,17.04,17.15,58500.0,15.1664,15.3088,15.1664,15.2643,58500.0
2007-08-06 14:30:00,17.15,17.29,17.15,17.27,69300.0,15.2643,15.3889,15.2643,15.3711,69300.0
2007-08-06 15:00:00,17.26,17.31,17.22,17.31,79425.0,15.3622,15.4067,15.3266,15.4067,79425.0
2007-08-06 15:30:00,17.3,17.39,17.26,17.38,159300.0,15.3978,15.4779,15.3622,15.469,159300.0
2007-08-07 09:30:00,17.39,17.39,17.29,17.36,107550.0,15.4779,15.4779,15.3889,15.4512,107550.0
2007-08-07 10:00:00,17.36,17.44,17.34,17.35,58725.0,15.4512,15.5224,15.4334,15.4423,58725.0
2007-08-07 10:30:00,17.35,17.37,17.3,17.31,46800.0,15.4423,15.4601,15.3978,15.4067,46800.0
2007-08-07 11:00:00,17.32,17.35,17.28,17.3,60750.0,15.4156,15.4423,15.38,15.3978,60750.0
2007-08-07 11:30:00,17.3,17.32,17.26,17.29,89325.0,15.3978,15.4156,15.3622,15.3889,89325.0
2007-08-07 12:00:00,17.3,17.33,17.28,17.3,69975.0,15.3978,15.4245,15.38,15.3978,69975.0
2007-08-07 12:30:00,17.29,17.33,17.24,17.27,77625.0,15.3889,15.4245,15.3444,15.3711,77625.0
2007-08-07 13:00:00,17.27,17.33,17.27,17.29,164700.0,15.3711,15.4245,15.3711,15.3889,164700.0
2007-08-07 13:30:00,17.3,17.41,17.28,17.4,56475.0,15.3978,15.4957,15.38,15.4868,56475.0
2007-08-07 14:00:00,17.41,17.48,17.27,17.28,150975.0,15.4957,15.558,15.3711,15.38,150975.0
2007-08-07 14:30:00,17.27,17.46,17.16,17.46,132525.0,15.3711,15.5402,15.2732,15.5402,132525.0
2007-08-07 15:00:00,17.49,17.57,17.45,17.55,181800.0,15.5669,15.6381,15.5313,15.6203,181800.0
2007-08-07 15:30:00,17.56,17.64,17.46,17.52,148050.0,15.6292,15.7004,15.5402,15.5936,148050.0
2007-08-08 09:30:00,17.49,17.65,17.44,17.64,101925.0,15.5669,15.7093,15.5224,15.7004,101925.0
2007-08-08 10:00:00,17.65,17.7,17.61,17.61,104850.0,15.7093,15.7538,15.6737,15.6737,104850.0
2007-08-08 10:30:00,17.63,17.74,17.61,17.72,85275.0,15.6915,15.7894,15.6737,15.7716,85275.0
2007-08-08 11:00:00,17.72,17.74,17.58,17.62,90225.0,15.7716,15.7894,15.647,15.6826,90225.0
2007-08-08 11:30:00,17.61,17.65,17.58,17.61,60975.0,15.6737,15.7093,15.647,15.6737,60975.0
2007-08-08 12:00:00,17.61,17.68,17.58,17.68,100125.0,15.6737,15.736,15.647,15.736,100125.0
2007-08-08 12:30:00,17.68,17.77,17.68,17.72,90225.0,15.736,15.8161,15.736,15.7716,90225.0
2007-08-08 13:00:00,17.72,17.77,17.72,17.74,68850.0,15.7716,15.8161,15.7716,15.7894,68850.0
2007-08-08 13:30:00,17.74,17.76,17.68,17.73,122850.0,15.7894,15.8072,15.736,15.7805,122850.0
2007-08-08 14:00:00,17.74,17.78,17.68,17.77,101925.0,15.7894,15.825,15.736,15.8161,101925.0
2007-08-08 14:30:00,17.78,17.81,17.66,17.66,142425.0,15.825,15.8517,15.7182,15.7182,142425.0
2007-08-08 15:00:00,17.65,17.69,17.6,17.64,180000.0,15.7093,15.7449,15.6648,15.7004,180000.0
2007-08-08 15:30:00,17.63,17.98,17.6,17.96,355950.0,15.6915,16.003,15.6648,15.9852,355950.0
2007-08-09 09:30:00,17.73,18.13,17.63,17.75,85275.0,15.7805,16.1365,15.6915,15.7983,85275.0
2007-08-09 10:00:00,17.72,17.85,17.72,17.82,65475.0,15.7716,15.8873,15.7716,15.8606,65475.0
2007-08-09 10:30:00,17.83,17.9,17.81,17.86,88425.0,15.8695,15.9318,15.8517,15.8962,88425.0
2007-08-09 11:00:00,17.87,17.92,17.82,17.84,81225.0,15.9051,15.9496,15.8606,15.8784,81225.0
2007-08-09 11:30:00,17.84,17.85,17.73,17.78,112725.0,15.8784,15.8873,15.7805,15.825,112725.0
2007-08-09 12:00:00,17.79,17.83,17.74,17.8,102825.0,15.8339,15.8695,15.7894,15.8428,102825.0
2007-08-09 12:30:00,17.81,17.82,17.73,17.8,108225.0,15.8517,15.8606,15.7805,15.8428,108225.0
2007-08-09 13:00:00,17.79,17.8,17.66,17.68,92700.0,15.8339,15.8428,15.7182,15.736,92700.0
2007-08-09 13:30:00,17.67,17.69,17.6,17.64,72675.0,15.7271,15.7449,15.6648,15.7004,72675.0
2007-08-09 14:00:00,17.63,17.63,17.53,17.56,283500.0,15.6915,15.6915,15.6025,15.6292,283500.0
2007-08-09 14:30:00,17.56,17.69,17.52,17.53,102150.0,15.6292,15.7449,15.5936,15.6025,102150.0
2007-08-09 15:00:00,17.53,17.58,17.43,17.49,148275.0,15.6025,15.647,15.5135,15.5669,148275.0
2007-08-09 15:30:00,17.51,17.6,17.45,17.54,147825.0,15.5847,15.6648,15.5313,15.6114,147825.0
2007-08-10 09:30:00,17.4,17.4,17.17,17.31,76725.0,15.4868,15.4868,15.2821,15.4067,76725.0
2007-08-10 10:00:00,17.29,17.41,17.24,17.37,205425.0,15.3889,15.4957,15.3444,15.4601,205425.0
2007-08-10 10:30:00,17.35,17.38,17.24,17.36,130950.0,15.4423,15.469,15.3444,15.4512,130950.0
2007-08-10 11:00:00,17.36,17.53,17.36,17.46,281025.0,15.4512,15.6025,15.4512,15.5402,281025.0
2007-08-10 11:30:00,17.47,17.59,17.41,17.59,131175.0,15.5491,15.6559,15.4957,15.6559,131175.0
2007-08-10 12:00:00,17.61,17.76,17.61,17.66,87975.0,15.6737,15.8072,15.6737,15.7182,87975.0
2007-08-10 12:30:00,17.65,17.67,17.4,17.41,143550.0,15.7093,15.7271,15.4868,15.4957,143550.0
2007-08-10 13:00:00,17.41,17.43,17.28,17.28,129375.0,15.4957,15.5135,15.38,15.38,129375.0
2007-08-10 13:30:00,17.28,17.32,17.11,17.18,121725.0,15.38,15.4156,15.2287,15.291,121725.0
2007-08-10 14:00:00,17.18,17.32,17.14,17.31,407250.0,15.291,15.4156,15.2554,15.4067,407250.0
2007-08-10 14:30:00,17.28,17.28,17.15,17.15,45225.0,15.38,15.38,15.2643,15.2643,45225.0
2007-08-10 15:00:00,17.13,17.29,17.05,17.27,76500.0,15.2465,15.3889,15.1753,15.3711,76500.0
2007-08-10 15:30:00,17.25,17.4,17.21,17.36,188100.0,15.3533,15.4868,15.3177,15.4512,188100.0
2007-08-13 09:30:00,17.56,18.36,17.56,17.82,144225.0,15.6292,16.3412,15.6292,15.8606,144225.0
2007-08-13 10:00:00,17.8,17.95,17.8,17.86,136125.0,15.8428,15.9763,15.8428,15.8962,136125.0
2007-08-13 10:30:00,17.88,17.92,17.57,17.6,181350.0,15.914,15.9496,15.6381,15.6648,181350.0
2007-08-13 11:00:00,17.6,17.72,17.51,17.67,114300.0,15.6648,15.7716,15.5847,15.7271,114300.0
2007-08-13 11:30:00,17.67,17.69,17.52,17.61,111375.0,15.7271,15.7449,15.5936,15.6737,111375.0
2007-08-13 12:00:00,17.64,17.7,17.56,17.68,85950.0,15.7004,15.7538,15.6292,15.736,85950.0
2007-08-13 12:30:00,17.68,17.73,17.63,17.72,81675.0,15.736,15.7805,15.6915,15.7716,81675.0
2007-08-13 13:00:00,17.74,17.75,17.6,17.69,80325.0,15.7894,15.7983,15.6648,15.7449,80325.0
2007-08-13 13:30:00,17.68,17.78,17.64,17.76,74025.0,15.736,15.825,15.7004,15.8072,74025.0
2007-08-13 14:00:00,17.73,17.82,17.73,17.79,196200.0,15.7805,15.8606,15.7805,15.8339,196200.0
2007-08-13 14:30:00,17.79,17.8,17.75,17.76,130725.0,15.8339,15.8428,15.7983,15.8072,130725.0
2007-08-13 15:00:00,17.76,17.79,17.59,17.77,166950.0,15.8072,15.8339,15.6559,15.8161,166950.0
2007-08-13 15:30:00,17.77,17.8,17.68,17.68,259650.0,15.8161,15.8428,15.736,15.736,259650.0
2007-08-14 09:30:00,17.76,17.84,17.65,17.73,55350.0,15.8072,15.8784,15.7093,15.7805,55350.0
2007-08-14 10:00:00,17.76,17.76,17.42,17.44,74700.0,15.8072,15.8072,15.5046,15.5224,74700.0
2007-08-14 10:30:00,17.43,17.46,17.24,17.27,105075.0,15.5135,15.5402,15.3444,15.3711,105075.0
2007-08-14 11:00:00,17.28,17.31,17.2,17.21,55800.0,15.38,15.4067,15.3088,15.3177,55800.0
2007-08-14 11:30:00,17.23,17.47,17.18,17.44,47475.0,15.3355,15.5491,15.291,15.5224,47475.0
2007-08-14 12:00:00,17.44,17.5,17.41,17.48,56250.0,15.5224,15.5758,15.4957,15.558,56250.0
2007-08-14 12:30:00,17.47,17.49,17.35,17.43,136800.0,15.5491,15.5669,15.4423,15.5135,136800.0
2007-08-14 13:00:00,17.42,17.51,17.42,17.48,45225.0,15.5046,15.5847,15.5046,15.558,45225.0
2007-08-14 13:30:00,17.48,17.59,17.47,17.47,71550.0,15.558,15.6559,15.5491,15.5491,71550.0
2007-08-14 14:00:00,17.47,17.47,17.3,17.33,144900.0,15.5491,15.5491,15.3978,15.4245,144900.0
2007-08-14 14:30:00,17.32,17.33,17.28,17.31,48150.0,15.4156,15.4245,15.38,15.4067,48150.0
2007-08-14 15:00:00,17.31,17.37,17.27,17.33,346950.0,15.4067,15.4601,15.3711,15.4245,346950.0
2007-08-14 15:30:00,17.33,17.35,17.22,17.26,103500.0,15.4245,15.4423,15.3266,15.3622,103500.0
2007-08-15 09:30:00,17.24,17.32,17.11,17.29,42975.0,15.3444,15.4156,15.2287,15.3889,42975.0
2007-08-15 10:00:00,17.25,17.4,17.17,17.4,92475.0,15.3533,15.4868,15.2821,15.4868,92475.0
2007-08-15 10:30:00,17.42,17.42,17.13,17.15,82800.0,15.5046,15.5046,15.2465,15.2643,82800.0
2007-08-15 11:00:00,17.18,17.22,17.11,17.22,36675.0,15.291,15.3266,15.2287,15.3266,36675.0
2007-08-15 11:30:00,17.21,17.21,17.02,17.02,27000.0,15.3177,15.3177,15.1486,15.1486,27000.0
2007-08-15 12:00:00,17.03,17.14,17.03,17.12,12825.0,15.1575,15.2554,15.1575,15.2376,12825.0
2007-08-15 12:30:00,17.12,17.16,17.08,17.14,20025.0,15.2376,15.2732,15.202,15.2554,20025.0
2007-08-15 13:00:00,17.14,17.16,17.08,17.14,19800.0,15.2554,15.2732,15.202,15.2554,19800.0
2007-08-15 13:30:00,17.15,17.27,17.13,17.22,25875.0,15.2643,15.3711,15.2465,15.3266,25875.0
2007-08-15 14:00:00,17.21,17.24,17.12,17.16,37350.0,15.3177,15.3444,15.2376,15.2732,37350.0
2007-08-15 14:30:00,17.16,17.19,17.05,17.08,34650.0,15.2732,15.2999,15.1753,15.202,34650.0
2007-08-15 15:00:00,17.08,17.12,16.94,16.94,46575.0,15.202,15.2376,15.0774,15.0774,46575.0
2007-08-15 15:30:00,16.95,16.95,16.72,16.77,193275.0,15.0863,15.0863,14.8816,14.9261,193275.0
2007-08-16 09:30:00,16.6,17.09,16.6,16.76,125100.0,14.7748,15.2109,14.7748,14.9172,125100.0
2007-08-16 10:00:00,16.75,16.77,16.49,16.52,126900.0,14.9083,14.9261,14.6769,14.7036,126900.0
2007-08-16 10:30:00,16.49,16.8,16.49,16.64,101700.0,14.6769,14.9528,14.6769,14.8104,101700.0
2007-08-16 11:00:00,16.65,16.88,16.64,16.78,88650.0,14.8193,15.024,14.8104,14.935,88650.0
2007-08-16 11:30:00,16.8,16.8,16.56,16.6,63225.0,14.9528,14.9528,14.7392,14.7748,63225.0
2007-08-16 12:00:00,16.57,16.57,16.29,16.43,157950.0,14.7481,14.7481,14.4988,14.6235,157950.0
2007-08-16 12:30:00,16.4,16.42,16.22,16.22,87525.0,14.5968,14.6146,14.4365,14.4365,87525.0
2007-08-16 13:00:00,16.22,16.43,16.17,16.43,77625.0,14.4365,14.6235,14.392,14.6235,77625.0
2007-08-16 13:30:00,16.42,16.6,16.41,16.58,76950.0,14.6146,14.7748,14.6057,14.757,76950.0
2007-08-16 14:00:00,16.57,16.77,16.52,16.58,111600.0,14.7481,14.9261,14.7036,14.757,111600.0
2007-08-16 14:30:00,16.59,16.59,16.43,16.48,69525.0,14.7659,14.7659,14.6235,14.668,69525.0
2007-08-16 15:00:00,16.46,16.57,16.38,16.57,107550.0,14.6502,14.7481,14.579,14.7481,107550.0
2007-08-16 15:30:00,16.56,16.88,16.53,16.83,115650.0,14.7392,15.024,14.7125,14.9795,115650.0
2007-08-17 09:30:00,17.25,17.29,17.03,17.1,78300.0,15.3533,15.3889,15.1575,15.2198,78300.0
2007-08-17 10:00:00,17.12,17.15,16.9,16.92,86850.0,15.2376,15.2643,15.0418,15.0596,86850.0
2007-08-17 10:30:00,16.92,16.96,16.75,16.78,144450.0,15.0596,15.0952,14.9083,14.935,144450.0
2007-08-17 11:00:00,16.8,16.88,16.68,16.71,96075.0,14.9528,15.024,14.846,14.8727,96075.0
2007-08-17 11:30:00,16.7,16.96,16.7,16.87,65025.0,14.8638,15.0952,14.8638,15.0151,65025.0
2007-08-17 12:00:00,16.84,16.98,16.74,16.92,80325.0,14.9884,15.113,14.8994,15.0596,80325.0
2007-08-17 12:30:00,16.92,16.97,16.84,16.85,128250.0,15.0596,15.1041,14.9884,14.9973,128250.0
2007-08-17 13:00:00,16.86,16.98,16.86,16.9,124200.0,15.0062,15.113,15.0062,15.0418,124200.0
2007-08-17 13:30:00,16.92,16.97,16.86,16.87,57600.0,15.0596,15.1041,15.0062,15.0151,57600.0
2007-08-17 14:00:00,16.87,16.96,16.83,16.89,72675.0,15.0151,15.0952,14.9795,15.0329,72675.0
2007-08-17 14:30:00,16.89,16.93,16.87,16.89,88200.0,15.0329,15.0685,15.0151,15.0329,88200.0
2007-08-17 15:00:00,16.88,16.99,16.84,16.85,109800.0,15.024,15.1219,14.9884,14.9973,109800.0
2007-08-17 15:30:00,16.86,17.01,16.86,16.93,67950.0,15.0062,15.1397,15.0062,15.0685,67950.0
2007-08-20 09:30:00,17.08,17.2,17.04,17.2,57375.0,15.202,15.3088,15.1664,15.3088,57375.0
2007-08-20 10:00:00,17.22,17.37,17.2,17.33,75825.0,15.3266,15.4601,15.3088,15.4245,75825.0
2007-08-20 10:30:00,17.3,17.32,17.24,17.31,56925.0,15.3978,15.4156,15.3444,15.4067,56925.0
2007-08-20 11:00:00,17.31,17.34,17.25,17.26,47475.0,15.4067,15.4334,15.3533,15.3622,47475.0
2007-08-20 11:30:00,17.27,17.28,17.2,17.2,87300.0,15.3711,15.38,15.3088,15.3088,87300.0
2007-08-20 12:00:00,17.21,17.28,17.16,17.25,79875.0,15.3177,15.38,15.2732,15.3533,79875.0
2007-08-20 12:30:00,17.26,17.34,17.25,17.28,87975.0,15.3622,15.4334,15.3533,15.38,87975.0
2007-08-20 13:00:00,17.3,17.36,17.27,17.34,60525.0,15.3978,15.4512,15.3711,15.4334,60525.0
2007-08-20 13:30:00,17.34,17.43,17.29,17.29,74475.0,15.4334,15.5135,15.3889,15.3889,74475.0
2007-08-20 14:00:00,17.29,17.36,17.25,17.35,49950.0,15.3889,15.4512,15.3533,15.4423,49950.0
2007-08-20 14:30:00,17.34,17.42,17.33,17.4,65250.0,15.4334,15.5046,15.4245,15.4868,65250.0
2007-08-20 15:00:00,17.41,17.56,17.41,17.51,79875.0,15.4957,15.6292,15.4957,15.5847,79875.0
2007-08-20 15:30:00,17.5,17.5,17.36,17.4,126675.0,15.5758,15.5758,15.4512,15.4868,126675.0
2007-08-21 09:30:00,17.42,17.59,17.4,17.44,68400.0,15.5046,15.6559,15.4868,15.5224,68400.0
2007-08-21 10:00:00,17.46,17.46,17.2,17.33,73350.0,15.5402,15.5402,15.3088,15.4245,73350.0
2007-08-21 10:30:00,17.33,17.36,17.22,17.25,44550.0,15.4245,15.4512,15.3266,15.3533,44550.0
2007-08-21 11:00:00,17.27,17.3,17.12,17.2,94725.0,15.3711,15.3978,15.2376,15.3088,94725.0
2007-08-21 11:30:00,17.21,17.24,17.13,17.16,85950.0,15.3177,15.3444,15.2465,15.2732,85950.0
2007-08-21 12:00:00,17.19,17.31,17.17,17.3,64125.0,15.2999,15.4067,15.2821,15.3978,64125.0
2007-08-21 12:30:00,17.29,17.29,17.18,17.21,119700.0,15.3889,15.3889,15.291,15.3177,119700.0
2007-08-21 13:00:00,17.21,17.25,17.18,17.23,99675.0,15.3177,15.3533,15.291,15.3355,99675.0
2007-08-21 13:30:00,17.23,17.24,17.18,17.19,39600.0,15.3355,15.3444,15.291,15.2999,39600.0
2007-08-21 14:00:00,17.2,17.29,17.19,17.28,78525.0,15.3088,15.3889,15.2999,15.38,78525.0
2007-08-21 14:30:00,17.28,17.3,17.24,17.28,180225.0,15.38,15.3978,15.3444,15.38,180225.0
2007-08-21 15:00:00,17.3,17.36,17.3,17.35,110250.0,15.3978,15.4512,15.3978,15.4423,110250.0
2007-08-21 15:30:00,17.35,17.37,17.31,17.34,99900.0,15.4423,15.4601,15.4067,15.4334,99900.0
2007-08-22 09:30:00,17.42,17.68,17.38,17.68,103275.0,15.5046,15.736,15.469,15.736,103275.0
2007-08-22 10:00:00,17.68,17.7,17.6,17.67,129150.0,15.736,15.7538,15.6648,15.7271,129150.0
2007-08-22 10:30:00,17.68,17.74,17.65,17.71,45450.0,15.736,15.7894,15.7093,15.7627,45450.0
2007-08-22 11:00:00,17.68,17.69,17.62,17.69,36900.0,15.736,15.7449,15.6826,15.7449,36900.0
2007-08-22 11:30:00,17.66,17.72,17.64,17.67,66375.0,15.7182,15.7716,15.7004,15.7271,66375.0
2007-08-22 12:00:00,17.67,17.76,17.65,17.67,42525.0,15.7271,15.8072,15.7093,15.7271,42525.0
2007-08-22 12:30:00,17.64,17.72,17.6,17.62,39150.0,15.7004,15.7716,15.6648,15.6826,39150.0
2007-08-22 13:00:00,17.64,17.72,17.64,17.67,33525.0,15.7004,15.7716,15.7004,15.7271,33525.0
2007-08-22 13:30:00,17.68,17.77,17.67,17.77,29925.0,15.736,15.8161,15.7271,15.8161,29925.0
2007-08-22 14:00:00,17.76,17.76,17.65,17.67,38700.0,15.8072,15.8072,15.7093,15.7271,38700.0
2007-08-22 14:30:00,17.67,17.78,17.65,17.76,54675.0,15.7271,15.825,15.7093,15.8072,54675.0
2007-08-22 15:00:00,17.75,17.87,17.73,17.84,88200.0,15.7983,15.9051,15.7805,15.8784,88200.0
2007-08-22 15:30:00,17.83,17.9,17.81,17.81,115875.0,15.8695,15.9318,15.8517,15.8517,115875.0
2007-08-23 09:30:00,17.83,17.89,17.61,17.72,69075.0,15.8695,15.9229,15.6737,15.7716,69075.0
2007-08-23 10:00:00,17.72,17.74,17.59,17.62,58275.0,15.7716,15.7894,15.6559,15.6826,58275.0
2007-08-23 10:30:00,17.63,17.67,17.6,17.61,54225.0,15.6915,15.7271,15.6648,15.6737,54225.0
2007-08-23 11:00:00,17.62,17.62,17.46,17.5,67500.0,15.6826,15.6826,15.5402,15.5758,67500.0
2007-08-23 11:30:00,17.49,17.49,17.35,17.36,32625.0,15.5669,15.5669,15.4423,15.4512,32625.0
2007-08-23 12:00:00,17.36,17.43,17.36,17.39,37800.0,15.4512,15.5135,15.4512,15.4779,37800.0
2007-08-23 12:30:00,17.39,17.41,17.28,17.29,58950.0,15.4779,15.4957,15.38,15.3889,58950.0
2007-08-23 13:00:00,17.29,17.38,17.27,17.35,30150.0,15.3889,15.469,15.3711,15.4423,30150.0
2007-08-23 13:30:00,17.34,17.4,17.31,17.4,47700.0,15.4334,15.4868,15.4067,15.4868,47700.0
2007-08-23 14:00:00,17.4,17.46,17.37,17.39,54900.0,15.4868,15.5402,15.4601,15.4779,54900.0
2007-08-23 14:30:00,17.39,17.42,17.3,17.32,81225.0,15.4779,15.5046,15.3978,15.4156,81225.0
2007-08-23 15:00:00,17.32,17.44,17.28,17.36,117900.0,15.4156,15.5224,15.38,15.4512,117900.0
2007-08-23 15:30:00,17.36,17.44,17.33,17.41,147600.0,15.4512,15.5224,15.4245,15.4957,147600.0
2007-08-24 09:30:00,17.36,17.49,17.36,17.39,36900.0,15.4512,15.5669,15.4512,15.4779,36900.0
2007-08-24 10:00:00,17.41,17.55,17.41,17.44,54450.0,15.4957,15.6203,15.4957,15.5224,54450.0
2007-08-24 10:30:00,17.44,17.44,17.39,17.42,24975.0,15.5224,15.5224,15.4779,15.5046,24975.0
2007-08-24 11:00:00,17.43,17.45,17.36,17.4,45225.0,15.5135,15.5313,15.4512,15.4868,45225.0
2007-08-24 11:30:00,17.39,17.45,17.37,17.42,31725.0,15.4779,15.5313,15.4601,15.5046,31725.0
2007-08-24 12:00:00,17.43,17.53,17.37,17.47,78975.0,15.5135,15.6025,15.4601,15.5491,78975.0
2007-08-24 12:30:00,17.47,17.48,17.42,17.43,42525.0,15.5491,15.558,15.5046,15.5135,42525.0
2007-08-24 13:00:00,17.44,17.45,17.42,17.42,34425.0,15.5224,15.5313,15.5046,15.5046,34425.0
2007-08-24 13:30:00,17.43,17.48,17.42,17.48,35550.0,15.5135,15.558,15.5046,15.558,35550.0
2007-08-24 14:00:00,17.46,17.54,17.44,17.52,43650.0,15.5402,15.6114,15.5224,15.5936,43650.0
2007-08-24 14:30:00,17.53,17.56,17.49,17.56,38475.0,15.6025,15.6292,15.5669,15.6292,38475.0
2007-08-24 15:00:00,17.57,17.6,17.53,17.59,36900.0,15.6381,15.6648,15.6025,15.6559,36900.0
2007-08-24 15:30:00,17.59,17.65,17.52,17.62,126000.0,15.6559,15.7093,15.5936,15.6826,126000.0
2007-08-27 09:30:00,17.64,17.75,17.63,17.74,81000.0,15.7004,15.7983,15.6915,15.7894,81000.0
2007-08-27 10:00:00,17.76,17.76,17.6,17.64,66825.0,15.8072,15.8072,15.6648,15.7004,66825.0
2007-08-27 10:30:00,17.64,17.64,17.54,17.62,55800.0,15.7004,15.7004,15.6114,15.6826,55800.0
2007-08-27 11:00:00,17.6,17.6,17.46,17.5,37800.0,15.6648,15.6648,15.5402,15.5758,37800.0
2007-08-27 11:30:00,17.48,17.57,17.47,17.5,59175.0,15.558,15.6381,15.5491,15.5758,59175.0
2007-08-27 12:00:00,17.49,17.52,17.44,17.49,48150.0,15.5669,15.5936,15.5224,15.5669,48150.0
2007-08-27 12:30:00,17.49,17.55,17.49,17.52,17325.0,15.5669,15.6203,15.5669,15.5936,17325.0
2007-08-27 13:00:00,17.53,17.59,17.51,17.54,29025.0,15.6025,15.6559,15.5847,15.6114,29025.0
2007-08-27 13:30:00,17.54,17.61,17.49,17.6,139950.0,15.6114,15.6737,15.5669,15.6648,139950.0
2007-08-27 14:00:00,17.59,17.68,17.58,17.64,38250.0,15.6559,15.736,15.647,15.7004,38250.0
2007-08-27 14:30:00,17.66,17.72,17.64,17.66,29250.0,15.7182,15.7716,15.7004,15.7182,29250.0
2007-08-27 15:00:00,17.64,17.66,17.59,17.64,35550.0,15.7004,15.7182,15.6559,15.7004,35550.0
2007-08-27 15:30:00,17.63,17.67,17.56,17.6,140175.0,15.6915,15.7271,15.6292,15.6648,140175.0
2007-08-28 09:30:00,17.51,17.56,17.36,17.41,28350.0,15.5847,15.6292,15.4512,15.4957,28350.0
2007-08-28 10:00:00,17.45,17.45,17.39,17.4,19350.0,15.5313,15.5313,15.4779,15.4868,19350.0
2007-08-28 10:30:00,17.4,17.45,17.36,17.4,21150.0,15.4868,15.5313,15.4512,15.4868,21150.0
2007-08-28 11:00:00,17.4,17.44,17.35,17.44,83700.0,15.4868,15.5224,15.4423,15.5224,83700.0
2007-08-28 11:30:00,17.44,17.48,17.4,17.42,50625.0,15.5224,15.558,15.4868,15.5046,50625.0
2007-08-28 12:00:00,17.43,17.48,17.42,17.44,40950.0,15.5135,15.558,15.5046,15.5224,40950.0
2007-08-28 12:30:00,17.45,17.49,17.44,17.48,42525.0,15.5313,15.5669,15.5224,15.558,42525.0
2007-08-28 13:00:00,17.47,17.49,17.42,17.45,37125.0,15.5491,15.5669,15.5046,15.5313,37125.0
2007-08-28 13:30:00,17.45,17.48,17.42,17.43,32400.0,15.5313,15.558,15.5046,15.5135,32400.0
2007-08-28 14:00:00,17.44,17.49,17.4,17.45,130050.0,15.5224,15.5669,15.4868,15.5313,130050.0
2007-08-28 14:30:00,17.44,17.48,17.38,17.4,37125.0,15.5224,15.558,15.469,15.4868,37125.0
2007-08-28 15:00:00,17.4,17.42,17.31,17.32,48600.0,15.4868,15.5046,15.4067,15.4156,48600.0
2007-08-28 15:30:00,17.3,17.32,17.19,17.19,85050.0,15.3978,15.4156,15.2999,15.2999,85050.0
2007-08-29 09:30:00,17.33,17.47,17.31,17.44,55575.0,15.4245,15.5491,15.4067,15.5224,55575.0
2007-08-29 10:00:00,17.42,17.56,17.42,17.51,37575.0,15.5046,15.6292,15.5046,15.5847,37575.0
2007-08-29 10:30:00,17.53,17.62,17.48,17.62,35775.0,15.6025,15.6826,15.558,15.6826,35775.0
2007-08-29 11:00:00,17.62,17.64,17.53,17.53,72450.0,15.6826,15.7004,15.6025,15.6025,72450.0
2007-08-29 11:30:00,17.54,17.58,17.52,17.54,54675.0,15.6114,15.647,15.5936,15.6114,54675.0
2007-08-29 12:00:00,17.54,17.56,17.46,17.46,48825.0,15.6114,15.6292,15.5402,15.5402,48825.0
2007-08-29 12:30:00,17.47,17.48,17.4,17.4,50850.0,15.5491,15.558,15.4868,15.4868,50850.0
2007-08-29 13:00:00,17.4,17.41,17.34,17.35,49500.0,15.4868,15.4957,15.4334,15.4423,49500.0
2007-08-29 13:30:00,17.36,17.37,17.29,17.33,147600.0,15.4512,15.4601,15.3889,15.4245,147600.0
2007-08-29 14:00:00,17.33,17.35,17.28,17.3,197325.0,15.4245,15.4423,15.38,15.3978,197325.0
2007-08-29 14:30:00,17.3,17.33,17.26,17.26,161100.0,15.3978,15.4245,15.3622,15.3622,161100.0
2007-08-29 15:00:00,17.27,17.33,17.26,17.32,490050.0,15.3711,15.4245,15.3622,15.4156,490050.0
2007-08-29 15:30:00,17.31,17.47,17.31,17.45,191925.0,15.4067,15.5491,15.4067,15.5313,191925.0
2007-08-30 09:30:00,17.36,17.55,17.32,17.49,79875.0,15.4512,15.6203,15.4156,15.5669,79875.0
2007-08-30 10:00:00,17.5,17.56,17.45,17.54,68850.0,15.5758,15.6292,15.5313,15.6114,68850.0
2007-08-30 10:30:00,17.54,17.58,17.52,17.56,58500.0,15.6114,15.647,15.5936,15.6292,58500.0
2007-08-30 11:00:00,17.56,17.67,17.56,17.62,51075.0,15.6292,15.7271,15.6292,15.6826,51075.0
2007-08-30 11:30:00,17.61,17.67,17.6,17.62,29250.0,15.6737,15.7271,15.6648,15.6826,29250.0
2007-08-30 12:00:00,17.64,17.64,17.51,17.58,44550.0,15.7004,15.7004,15.5847,15.647,44550.0
2007-08-30 12:30:00,17.57,17.67,17.56,17.64,24075.0,15.6381,15.7271,15.6292,15.7004,24075.0
2007-08-30 13:00:00,17.66,17.67,17.56,17.57,29025.0,15.7182,15.7271,15.6292,15.6381,29025.0
2007-08-30 13:30:00,17.58,17.62,17.55,17.62,39600.0,15.647,15.6826,15.6203,15.6826,39600.0
2007-08-30 14:00:00,17.61,17.64,17.56,17.56,33750.0,15.6737,15.7004,15.6292,15.6292,33750.0
2007-08-30 14:30:00,17.56,17.57,17.46,17.51,59175.0,15.6292,15.6381,15.5402,15.5847,59175.0
2007-08-30 15:00:00,17.51,17.66,17.51,17.63,75150.0,15.5847,15.7182,15.5847,15.6915,75150.0
2007-08-30 15:30:00,17.63,17.65,17.56,17.59,93375.0,15.6915,15.7093,15.6292,15.6559,93375.0
2007-08-31 09:30:00,17.78,17.83,17.68,17.75,59400.0,15.825,15.8695,15.736,15.7983,59400.0
2007-08-31 10:00:00,17.75,17.81,17.65,17.8,61200.0,15.7983,15.8517,15.7093,15.8428,61200.0
2007-08-31 10:30:00,17.81,17.85,17.75,17.75,53775.0,15.8517,15.8873,15.7983,15.7983,53775.0
2007-08-31 11:00:00,17.75,17.78,17.63,17.68,55350.0,15.7983,15.825,15.6915,15.736,55350.0
2007-08-31 11:30:00,17.68,17.78,17.68,17.76,29700.0,15.736,15.825,15.736,15.8072,29700.0
2007-08-31 12:00:00,17.77,17.78,17.72,17.77,37800.0,15.8161,15.825,15.7716,15.8161,37800.0
2007-08-31 12:30:00,17.77,17.8,17.74,17.76,108225.0,15.8161,15.8428,15.7894,15.8072,108225.0
2007-08-31 13:00:00,17.76,17.79,17.75,17.79,57375.0,15.8072,15.8339,15.7983,15.8339,57375.0
2007-08-31 13:30:00,17.79,17.8,17.75,17.79,26100.0,15.8339,15.8428,15.7983,15.8339,26100.0
2007-08-31 14:00:00,17.79,17.8,17.75,17.77,44100.0,15.8339,15.8428,15.7983,15.8161,44100.0
2007-08-31 14:30:00,17.77,17.79,17.73,17.75,92025.0,15.8161,15.8339,15.7805,15.7983,92025.0
2007-08-31 15:00:00,17.73,17.79,17.72,17.78,112500.0,15.7805,15.8339,15.7716,15.825,112500.0
2007-08-31 15:30:00,17.79,17.82,17.73,17.75,143550.0,15.8339,15.8606,15.7805,15.7983,143550.0
2007-09-04 09:30:00,17.76,17.91,17.76,17.89,46350.0,15.8072,15.9407,15.8072,15.9229,46350.0
2007-09-04 10:00:00,17.91,17.97,17.88,17.89,38475.0,15.9407,15.9941,15.914,15.9229,38475.0
2007-09-04 10:30:00,17.89,17.94,17.88,17.92,31950.0,15.9229,15.9674,15.914,15.9496,31950.0
2007-09-04 11:00:00,17.92,17.94,17.89,17.91,30600.0,15.9496,15.9674,15.9229,15.9407,30600.0
2007-09-04 11:30:00,17.91,18.0,17.91,17.99,46125.0,15.9407,16.0208,15.9407,16.0119,46125.0
2007-09-04 12:00:00,17.99,18.0,17.96,17.96,19350.0,16.0119,16.0208,15.9852,15.9852,19350.0
2007-09-04 12:30:00,17.97,17.97,17.95,17.96,43425.0,15.9941,15.9941,15.9763,15.9852,43425.0
2007-09-04 13:00:00,17.96,18.0,17.96,17.96,49500.0,15.9852,16.0208,15.9852,15.9852,49500.0
2007-09-04 13:30:00,17.98,17.98,17.96,17.96,30375.0,16.003,16.003,15.9852,15.9852,30375.0
2007-09-04 14:00:00,17.97,18.0,17.96,17.97,64575.0,15.9941,16.0208,15.9852,15.9941,64575.0
2007-09-04 14:30:00,17.97,17.99,17.94,17.95,144675.0,15.9941,16.0119,15.9674,15.9763,144675.0
2007-09-04 15:00:00,17.96,17.98,17.95,17.96,96300.0,15.9852,16.003,15.9763,15.9852,96300.0
2007-09-04 15:30:00,17.96,17.96,17.82,17.85,162675.0,15.9852,15.9852,15.8606,15.8873,162675.0
2007-09-05 09:30:00,17.78,17.84,17.67,17.7,43425.0,15.825,15.8784,15.7271,15.7538,43425.0
2007-09-05 10:00:00,17.7,17.76,17.6,17.74,90675.0,15.7538,15.8072,15.6648,15.7894,90675.0
2007-09-05 10:30:00,17.72,17.8,17.71,17.76,50400.0,15.7716,15.8428,15.7627,15.8072,50400.0
2007-09-05 11:00:00,17.76,17.8,17.71,17.79,96525.0,15.8072,15.8428,15.7627,15.8339,96525.0
2007-09-05 11:30:00,17.77,17.79,17.74,17.78,79650.0,15.8161,15.8339,15.7894,15.825,79650.0
2007-09-05 12:00:00,17.78,17.8,17.77,17.78,34200.0,15.825,15.8428,15.8161,15.825,34200.0
2007-09-05 12:30:00,17.77,17.79,17.76,17.78,61650.0,15.8161,15.8339,15.8072,15.825,61650.0
2007-09-05 13:00:00,17.78,17.79,17.7,17.72,43425.0,15.825,15.8339,15.7538,15.7716,43425.0
2007-09-05 13:30:00,17.71,17.78,17.7,17.78,70425.0,15.7627,15.825,15.7538,15.825,70425.0
2007-09-05 14:00:00,17.77,17.81,17.76,17.76,257850.0,15.8161,15.8517,15.8072,15.8072,257850.0
2007-09-05 14:30:00,17.76,17.78,17.69,17.74,114975.0,15.8072,15.825,15.7449,15.7894,114975.0
2007-09-05 15:00:00,17.75,17.78,17.73,17.75,68175.0,15.7983,15.825,15.7805,15.7983,68175.0
2007-09-05 15:30:00,17.75,17.83,17.72,17.8,119925.0,15.7983,15.8695,15.7716,15.8428,119925.0
2007-09-06 09:30:00,17.84,17.92,17.68,17.7,47700.0,15.8784,15.9496,15.736,15.7538,47700.0
2007-09-06 10:00:00,17.7,17.76,17.68,17.76,118800.0,15.7538,15.8072,15.736,15.8072,118800.0
2007-09-06 10:30:00,17.74,17.77,17.72,17.76,75150.0,15.7894,15.8161,15.7716,15.8072,75150.0
2007-09-06 11:00:00,17.75,17.82,17.72,17.8,17100.0,15.7983,15.8606,15.7716,15.8428,17100.0
2007-09-06 11:30:00,17.82,17.88,17.8,17.87,29700.0,15.8606,15.914,15.8428,15.9051,29700.0
2007-09-06 12:00:00,17.87,17.97,17.85,17.92,30150.0,15.9051,15.9941,15.8873,15.9496,30150.0
2007-09-06 12:30:00,17.92,17.95,17.82,17.91,25425.0,15.9496,15.9763,15.8606,15.9407,25425.0
2007-09-06 13:00:00,17.91,17.92,17.82,17.84,23400.0,15.9407,15.9496,15.8606,15.8784,23400.0
2007-09-06 13:30:00,17.83,17.87,17.8,17.86,20700.0,15.8695,15.9051,15.8428,15.8962,20700.0
2007-09-06 14:00:00,17.86,17.9,17.83,17.88,28800.0,15.8962,15.9318,15.8695,15.914,28800.0
2007-09-06 14:30:00,17.86,17.92,17.84,17.91,35775.0,15.8962,15.9496,15.8784,15.9407,35775.0
2007-09-06 15:00:00,17.91,17.95,17.88,17.88,36675.0,15.9407,15.9763,15.914,15.914,36675.0
2007-09-06 15:30:00,17.89,17.93,17.86,17.93,83250.0,15.9229,15.9585,15.8962,15.9585,83250.0
2007-09-07 09:30:00,17.8,17.84,17.65,17.8,48825.0,15.8428,15.8784,15.7093,15.8428,48825.0
2007-09-07 10:00:00,17.81,17.82,17.75,17.76,64575.0,15.8517,15.8606,15.7983,15.8072,64575.0
2007-09-07 10:30:00,17.77,17.77,17.68,17.72,127575.0,15.8161,15.8161,15.736,15.7716,127575.0
2007-09-07 11:00:00,17.71,17.74,17.69,17.72,52875.0,15.7627,15.7894,15.7449,15.7716,52875.0
2007-09-07 11:30:00,17.71,17.76,17.7,17.75,38700.0,15.7627,15.8072,15.7538,15.7983,38700.0
2007-09-07 12:00:00,17.75,17.81,17.72,17.8,89100.0,15.7983,15.8517,15.7716,15.8428,89100.0
2007-09-07 12:30:00,17.81,17.85,17.77,17.8,43650.0,15.8517,15.8873,15.8161,15.8428,43650.0
2007-09-07 13:00:00,17.82,17.83,17.74,17.76,40275.0,15.8606,15.8695,15.7894,15.8072,40275.0
2007-09-07 13:30:00,17.76,17.78,17.67,17.72,112500.0,15.8072,15.825,15.7271,15.7716,112500.0
2007-09-07 14:00:00,17.71,17.8,17.7,17.77,76050.0,15.7627,15.8428,15.7538,15.8161,76050.0
2007-09-07 14:30:00,17.76,17.78,17.7,17.71,112050.0,15.8072,15.825,15.7538,15.7627,112050.0
2007-09-07 15:00:00,17.71,17.76,17.63,17.68,66600.0,15.7627,15.8072,15.6915,15.736,66600.0
2007-09-07 15:30:00,17.69,17.76,17.64,17.74,98775.0,15.7449,15.8072,15.7004,15.7894,98775.0
2007-09-10 09:30:00,17.78,17.84,17.72,17.76,76725.0,15.825,15.8784,15.7716,15.8072,76725.0
2007-09-10 10:00:00,17.75,17.84,17.73,17.76,86850.0,15.7983,15.8784,15.7805,15.8072,86850.0
2007-09-10 10:30:00,17.76,17.78,17.58,17.63,208350.0,15.8072,15.825,15.647,15.6915,208350.0
2007-09-10 11:00:00,17.61,17.63,17.53,17.59,231750.0,15.6737,15.6915,15.6025,15.6559,231750.0
2007-09-10 11:30:00,17.58,17.6,17.48,17.5,113400.0,15.647,15.6648,15.558,15.5758,113400.0
2007-09-10 12:00:00,17.51,17.54,17.45,17.53,51075.0,15.5847,15.6114,15.5313,15.6025,51075.0
2007-09-10 12:30:00,17.53,17.56,17.48,17.48,21150.0,15.6025,15.6292,15.558,15.558,21150.0
2007-09-10 13:00:00,17.48,17.57,17.45,17.56,27225.0,15.558,15.6381,15.5313,15.6292,27225.0
2007-09-10 13:30:00,17.56,17.63,17.55,17.55,20025.0,15.6292,15.6915,15.6203,15.6203,20025.0
2007-09-10 14:00:00,17.56,17.65,17.52,17.65,28350.0,15.6292,15.7093,15.5936,15.7093,28350.0
2007-09-10 14:30:00,17.64,17.72,17.64,17.66,38250.0,15.7004,15.7716,15.7004,15.7182,38250.0
2007-09-10 15:00:00,17.64,17.78,17.63,17.72,42975.0,15.7004,15.825,15.6915,15.7716,42975.0
2007-09-10 15:30:00,17.72,17.74,17.59,17.59,69750.0,15.7716,15.7894,15.6559,15.6559,69750.0
2007-09-11 09:30:00,17.65,17.83,17.61,17.82,126900.0,15.7093,15.8695,15.6737,15.8606,126900.0
2007-09-11 10:00:00,17.83,17.86,17.75,17.8,60975.0,15.8695,15.8962,15.7983,15.8428,60975.0
2007-09-11 10:30:00,17.8,17.82,17.76,17.81,77850.0,15.8428,15.8606,15.8072,15.8517,77850.0
2007-09-11 11:00:00,17.81,17.84,17.76,17.84,63225.0,15.8517,15.8784,15.8072,15.8784,63225.0
2007-09-11 11:30:00,17.84,17.84,17.78,17.8,37125.0,15.8784,15.8784,15.825,15.8428,37125.0
2007-09-11 12:00:00,17.79,17.85,17.76,17.85,97425.0,15.8339,15.8873,15.8072,15.8873,97425.0
2007-09-11 12:30:00,17.83,17.9,17.81,17.84,24075.0,15.8695,15.9318,15.8517,15.8784,24075.0
2007-09-11 13:00:00,17.86,17.86,17.8,17.83,34650.0,15.8962,15.8962,15.8428,15.8695,34650.0
2007-09-11 13:30:00,17.83,17.85,17.78,17.8,51300.0,15.8695,15.8873,15.825,15.8428,51300.0
2007-09-11 14:00:00,17.8,17.85,17.8,17.84,58275.0,15.8428,15.8873,15.8428,15.8784,58275.0
2007-09-11 14:30:00,17.83,17.84,17.78,17.82,78750.0,15.8695,15.8784,15.825,15.8606,78750.0
2007-09-11 15:00:00,17.82,17.82,17.74,17.75,281250.0,15.8606,15.8606,15.7894,15.7983,281250.0
2007-09-11 15:30:00,17.75,17.75,17.61,17.71,234450.0,15.7983,15.7983,15.6737,15.7627,234450.0
2007-09-12 09:30:00,17.7,17.7,17.51,17.57,156150.0,15.7775,15.7775,15.6082,15.6617,156150.0
2007-09-12 10:00:00,17.58,17.63,17.54,17.58,104625.0,15.6706,15.7151,15.6349,15.6706,104625.0
2007-09-12 10:30:00,17.59,17.64,17.58,17.62,75150.0,15.6795,15.724,15.6706,15.7062,75150.0
2007-09-12 11:00:00,17.63,17.73,17.61,17.68,83025.0,15.7151,15.8043,15.6973,15.7597,83025.0
2007-09-12 11:30:00,17.69,17.71,17.67,17.69,54000.0,15.7686,15.7864,15.7508,15.7686,54000.0
2007-09-12 12:00:00,17.69,17.73,17.66,17.67,48600.0,15.7686,15.8043,15.7419,15.7508,48600.0
2007-09-12 12:30:00,17.66,17.71,17.65,17.7,22950.0,15.7419,15.7864,15.733,15.7775,22950.0
2007-09-12 13:00:00,17.68,17.69,17.6,17.69,78075.0,15.7597,15.7686,15.6884,15.7686,78075.0
2007-09-12 13:30:00,17.68,17.74,17.66,17.73,35100.0,15.7597,15.8132,15.7419,15.8043,35100.0
2007-09-12 14:00:00,17.72,17.79,17.72,17.74,74250.0,15.7954,15.8578,15.7954,15.8132,74250.0
2007-09-12 14:30:00,17.72,17.74,17.7,17.74,30150.0,15.7954,15.8132,15.7775,15.8132,30150.0
2007-09-12 15:00:00,17.74,17.74,17.66,17.67,63000.0,15.8132,15.8132,15.7419,15.7508,63000.0
2007-09-12 15:30:00,17.65,17.71,17.64,17.68,122850.0,15.733,15.7864,15.724,15.7597,122850.0
2007-09-13 09:30:00,17.79,17.85,17.63,17.75,98550.0,15.8578,15.9112,15.7151,15.8221,98550.0
2007-09-13 10:00:00,17.76,17.81,17.7,17.77,86850.0,15.831,15.8756,15.7775,15.8399,86850.0
2007-09-13 10:30:00,17.78,17.88,17.75,17.88,60300.0,15.8488,15.938,15.8221,15.938,60300.0
2007-09-13 11:00:00,17.85,17.88,17.81,17.83,59850.0,15.9112,15.938,15.8756,15.8934,59850.0
2007-09-13 11:30:00,17.83,17.83,17.75,17.78,86175.0,15.8934,15.8934,15.8221,15.8488,86175.0
2007-09-13 12:00:00,17.78,17.78,17.72,17.76,52200.0,15.8488,15.8488,15.7954,15.831,52200.0
2007-09-13 12:30:00,17.76,17.81,17.75,17.8,80550.0,15.831,15.8756,15.8221,15.8667,80550.0
2007-09-13 13:00:00,17.8,17.93,17.8,17.91,40725.0,15.8667,15.9826,15.8667,15.9647,40725.0
2007-09-13 13:30:00,17.92,17.97,17.91,17.93,67275.0,15.9736,16.0182,15.9647,15.9826,67275.0
2007-09-13 14:00:00,17.94,17.98,17.91,17.92,38925.0,15.9915,16.0271,15.9647,15.9736,38925.0
2007-09-13 14:30:00,17.92,17.99,17.92,17.96,56475.0,15.9736,16.036,15.9736,16.0093,56475.0
2007-09-13 15:00:00,17.96,18.0,17.92,17.95,122625.0,16.0093,16.0449,15.9736,16.0004,122625.0
2007-09-13 15:30:00,17.96,17.98,17.87,17.91,193500.0,16.0093,16.0271,15.9291,15.9647,193500.0
2007-09-14 09:30:00,17.79,17.86,17.73,17.82,42750.0,15.8578,15.9202,15.8043,15.8845,42750.0
2007-09-14 10:00:00,17.82,17.87,17.77,17.78,103500.0,15.8845,15.9291,15.8399,15.8488,103500.0
2007-09-14 10:30:00,17.81,17.83,17.77,17.8,59625.0,15.8756,15.8934,15.8399,15.8667,59625.0
2007-09-14 11:00:00,17.8,17.82,17.75,17.8,84825.0,15.8667,15.8845,15.8221,15.8667,84825.0
2007-09-14 11:30:00,17.8,17.85,17.77,17.83,92025.0,15.8667,15.9112,15.8399,15.8934,92025.0
2007-09-14 12:00:00,17.83,17.85,17.78,17.78,51300.0,15.8934,15.9112,15.8488,15.8488,51300.0
2007-09-14 12:30:00,17.79,17.84,17.78,17.8,24975.0,15.8578,15.9023,15.8488,15.8667,24975.0
2007-09-14 13:00:00,17.82,17.87,17.79,17.87,24300.0,15.8845,15.9291,15.8578,15.9291,24300.0
2007-09-14 13:30:00,17.88,17.88,17.82,17.87,15750.0,15.938,15.938,15.8845,15.9291,15750.0
2007-09-14 14:00:00,17.88,17.88,17.82,17.87,22725.0,15.938,15.938,15.8845,15.9291,22725.0
2007-09-14 14:30:00,17.86,17.88,17.8,17.8,35100.0,15.9202,15.938,15.8667,15.8667,35100.0
2007-09-14 15:00:00,17.82,17.85,17.81,17.84,39600.0,15.8845,15.9112,15.8756,15.9023,39600.0
2007-09-14 15:30:00,17.84,17.93,17.82,17.87,94950.0,15.9023,15.9826,15.8845,15.9291,94950.0
2007-09-17 09:30:00,17.88,17.88,17.71,17.72,44550.0,15.938,15.938,15.7864,15.7954,44550.0
2007-09-17 10:00:00,17.74,17.77,17.73,17.76,18675.0,15.8132,15.8399,15.8043,15.831,18675.0
2007-09-17 10:30:00,17.75,17.76,17.71,17.73,24975.0,15.8221,15.831,15.7864,15.8043,24975.0
2007-09-17 11:00:00,17.73,17.79,17.72,17.77,68175.0,15.8043,15.8578,15.7954,15.8399,68175.0
2007-09-17 11:30:00,17.74,17.78,17.73,17.75,61650.0,15.8132,15.8488,15.8043,15.8221,61650.0
2007-09-17 12:00:00,17.77,17.77,17.73,17.76,9900.0,15.8399,15.8399,15.8043,15.831,9900.0
2007-09-17 12:30:00,17.76,17.78,17.75,17.77,15525.0,15.831,15.8488,15.8221,15.8399,15525.0
2007-09-17 13:00:00,17.77,17.77,17.74,17.76,10125.0,15.8399,15.8399,15.8132,15.831,10125.0
2007-09-17 13:30:00,17.75,17.77,17.73,17.74,14400.0,15.8221,15.8399,15.8043,15.8132,14400.0
2007-09-17 14:00:00,17.75,17.77,17.72,17.77,14850.0,15.8221,15.8399,15.7954,15.8399,14850.0
2007-09-17 14:30:00,17.76,17.78,17.75,17.76,34650.0,15.831,15.8488,15.8221,15.831,34650.0
2007-09-17 15:00:00,17.76,17.82,17.74,17.78,110025.0,15.831,15.8845,15.8132,15.8488,110025.0
2007-09-17 15:30:00,17.78,17.79,17.72,17.73,105750.0,15.8488,15.8578,15.7954,15.8043,105750.0
2007-09-18 09:30:00,17.85,17.89,17.8,17.85,35100.0,15.9112,15.9469,15.8667,15.9112,35100.0
2007-09-18 10:00:00,17.84,18.0,17.84,17.95,61875.0,15.9023,16.0449,15.9023,16.0004,61875.0
2007-09-18 10:30:00,17.95,18.02,17.94,18.0,99675.0,16.0004,16.0628,15.9915,16.0449,99675.0
2007-09-18 11:00:00,17.99,18.11,17.96,18.07,105975.0,16.036,16.143,16.0093,16.1073,105975.0
2007-09-18 11:30:00,18.06,18.06,18.02,18.05,13050.0,16.0984,16.0984,16.0628,16.0895,13050.0
2007-09-18 12:00:00,18.05,18.05,17.97,18.0,28125.0,16.0895,16.0895,16.0182,16.0449,28125.0
2007-09-18 12:30:00,17.99,18.04,17.99,18.02,35325.0,16.036,16.0806,16.036,16.0628,35325.0
2007-09-18 13:00:00,18.0,18.08,17.99,18.05,50850.0,16.0449,16.1163,16.036,16.0895,50850.0
2007-09-18 13:30:00,18.04,18.11,18.03,18.1,49950.0,16.0806,16.143,16.0717,16.1341,49950.0
2007-09-18 14:00:00,18.12,18.31,18.02,18.31,96525.0,16.1519,16.3213,16.0628,16.3213,96525.0
2007-09-18 14:30:00,18.3,18.49,18.29,18.43,102825.0,16.3124,16.4817,16.3035,16.4282,102825.0
2007-09-18 15:00:00,18.43,18.48,18.35,18.48,109800.0,16.4282,16.4728,16.3569,16.4728,109800.0
2007-09-18 15:30:00,18.48,18.58,18.45,18.57,166725.0,16.4728,16.562,16.4461,16.553,166725.0
2007-09-19 09:30:00,18.62,18.67,18.58,18.66,103500.0,16.5976,16.6422,16.562,16.6333,103500.0
2007-09-19 10:00:00,18.67,18.76,18.62,18.76,120825.0,16.6422,16.7224,16.5976,16.7224,120825.0
2007-09-19 10:30:00,18.76,18.87,18.72,18.82,114750.0,16.7224,16.8205,16.6867,16.7759,114750.0
2007-09-19 11:00:00,18.83,18.83,18.78,18.79,117900.0,16.7848,16.7848,16.7402,16.7491,117900.0
2007-09-19 11:30:00,18.79,18.8,18.73,18.73,58950.0,16.7491,16.7581,16.6957,16.6957,58950.0
2007-09-19 12:00:00,18.73,18.74,18.65,18.66,38250.0,16.6957,16.7046,16.6243,16.6333,38250.0
2007-09-19 12:30:00,18.65,18.66,18.62,18.65,16425.0,16.6243,16.6333,16.5976,16.6243,16425.0
2007-09-19 13:00:00,18.64,18.65,18.58,18.61,37125.0,16.6154,16.6243,16.562,16.5887,37125.0
2007-09-19 13:30:00,18.61,18.62,18.56,18.56,25200.0,16.5887,16.5976,16.5441,16.5441,25200.0
2007-09-19 14:00:00,18.57,18.61,18.47,18.5,37575.0,16.553,16.5887,16.4639,16.4906,37575.0
2007-09-19 14:30:00,18.5,18.56,18.5,18.54,13275.0,16.4906,16.5441,16.4906,16.5263,13275.0
2007-09-19 15:00:00,18.54,18.64,18.54,18.62,27225.0,16.5263,16.6154,16.5263,16.5976,27225.0
2007-09-19 15:30:00,18.6,18.62,18.53,18.58,51750.0,16.5798,16.5976,16.5174,16.562,51750.0
2007-09-20 09:30:00,18.6,18.63,18.47,18.48,31725.0,16.5798,16.6065,16.4639,16.4728,31725.0
2007-09-20 10:00:00,18.46,18.57,18.46,18.54,20925.0,16.455,16.553,16.455,16.5263,20925.0
2007-09-20 10:30:00,18.54,18.55,18.47,18.52,27225.0,16.5263,16.5352,16.4639,16.5085,27225.0
2007-09-20 11:00:00,18.53,18.53,18.45,18.46,40725.0,16.5174,16.5174,16.4461,16.455,40725.0
2007-09-20 11:30:00,18.47,18.47,18.4,18.43,30600.0,16.4639,16.4639,16.4015,16.4282,30600.0
2007-09-20 12:00:00,18.45,18.48,18.43,18.43,34200.0,16.4461,16.4728,16.4282,16.4282,34200.0
2007-09-20 12:30:00,18.43,18.45,18.4,18.45,17775.0,16.4282,16.4461,16.4015,16.4461,17775.0
2007-09-20 13:00:00,18.45,18.47,18.4,18.41,16650.0,16.4461,16.4639,16.4015,16.4104,16650.0
2007-09-20 13:30:00,18.41,18.5,18.41,18.48,27450.0,16.4104,16.4906,16.4104,16.4728,27450.0
2007-09-20 14:00:00,18.48,18.49,18.4,18.41,16425.0,16.4728,16.4817,16.4015,16.4104,16425.0
2007-09-20 14:30:00,18.4,18.41,18.33,18.4,41400.0,16.4015,16.4104,16.3391,16.4015,41400.0
2007-09-20 15:00:00,18.4,18.46,18.37,18.43,41175.0,16.4015,16.455,16.3748,16.4282,41175.0
2007-09-20 15:30:00,18.41,18.49,18.4,18.44,55575.0,16.4104,16.4817,16.4015,16.4372,55575.0
2007-09-21 09:30:00,18.46,18.64,18.46,18.62,461475.0,16.455,16.6154,16.455,16.5976,461475.0
2007-09-21 10:00:00,18.6,18.75,18.6,18.68,55125.0,16.5798,16.7135,16.5798,16.6511,55125.0
2007-09-21 10:30:00,18.66,18.67,18.58,18.6,36225.0,16.6333,16.6422,16.562,16.5798,36225.0
2007-09-21 11:00:00,18.6,18.76,18.6,18.76,41400.0,16.5798,16.7224,16.5798,16.7224,41400.0
2007-09-21 11:30:00,18.75,18.8,18.74,18.79,38025.0,16.7135,16.7581,16.7046,16.7491,38025.0
2007-09-21 12:00:00,18.8,18.82,18.72,18.75,49275.0,16.7581,16.7759,16.6867,16.7135,49275.0
2007-09-21 12:30:00,18.76,18.8,18.66,18.67,60975.0,16.7224,16.7581,16.6333,16.6422,60975.0
2007-09-21 13:00:00,18.67,18.67,18.64,18.65,26100.0,16.6422,16.6422,16.6154,16.6243,26100.0
2007-09-21 13:30:00,18.65,18.65,18.56,18.56,56025.0,16.6243,16.6243,16.5441,16.5441,56025.0
2007-09-21 14:00:00,18.56,18.57,18.52,18.53,75600.0,16.5441,16.553,16.5085,16.5174,75600.0
2007-09-21 14:30:00,18.54,18.63,18.54,18.63,37125.0,16.5263,16.6065,16.5263,16.6065,37125.0
2007-09-21 15:00:00,18.61,18.64,18.55,18.63,84375.0,16.5887,16.6154,16.5352,16.6065,84375.0
2007-09-21 15:30:00,18.64,18.66,18.59,18.6,120375.0,16.6154,16.6333,16.5709,16.5798,120375.0
2007-09-24 09:30:00,18.73,18.75,18.59,18.6,73800.0,16.6957,16.7135,16.5709,16.5798,73800.0
2007-09-24 10:00:00,18.62,18.7,18.58,18.68,98100.0,16.5976,16.6689,16.562,16.6511,98100.0
2007-09-24 10:30:00,18.68,18.71,18.66,18.67,62325.0,16.6511,16.6778,16.6333,16.6422,62325.0
2007-09-24 11:00:00,18.67,18.68,18.64,18.67,61650.0,16.6422,16.6511,16.6154,16.6422,61650.0
2007-09-24 11:30:00,18.67,18.67,18.65,18.66,40500.0,16.6422,16.6422,16.6243,16.6333,40500.0
2007-09-24 12:00:00,18.67,18.68,18.65,18.66,59625.0,16.6422,16.6511,16.6243,16.6333,59625.0
2007-09-24 12:30:00,18.66,18.67,18.64,18.66,87075.0,16.6333,16.6422,16.6154,16.6333,87075.0
2007-09-24 13:00:00,18.66,18.71,18.64,18.66,77850.0,16.6333,16.6778,16.6154,16.6333,77850.0
2007-09-24 13:30:00,18.65,18.67,18.6,18.64,61200.0,16.6243,16.6422,16.5798,16.6154,61200.0
2007-09-24 14:00:00,18.65,18.67,18.63,18.65,64350.0,16.6243,16.6422,16.6065,16.6243,64350.0
2007-09-24 14:30:00,18.64,18.67,18.62,18.65,78750.0,16.6154,16.6422,16.5976,16.6243,78750.0
2007-09-24 15:00:00,18.65,18.67,18.61,18.67,126675.0,16.6243,16.6422,16.5887,16.6422,126675.0
2007-09-24 15:30:00,18.67,18.68,18.6,18.64,85050.0,16.6422,16.6511,16.5798,16.6154,85050.0
2007-09-25 09:30:00,18.64,18.67,18.52,18.65,65250.0,16.6154,16.6422,16.5085,16.6243,65250.0
2007-09-25 10:00:00,18.66,18.69,18.6,18.61,224550.0,16.6333,16.66,16.5798,16.5887,224550.0
2007-09-25 10:30:00,18.63,18.67,18.61,18.65,54450.0,16.6065,16.6422,16.5887,16.6243,54450.0
2007-09-25 11:00:00,18.65,18.69,18.64,18.65,72450.0,16.6243,16.66,16.6154,16.6243,72450.0
2007-09-25 11:30:00,18.67,18.68,18.64,18.68,45900.0,16.6422,16.6511,16.6154,16.6511,45900.0
2007-09-25 12:00:00,18.68,18.68,18.66,18.68,60975.0,16.6511,16.6511,16.6333,16.6511,60975.0
2007-09-25 12:30:00,18.67,18.72,18.66,18.72,62550.0,16.6422,16.6867,16.6333,16.6867,62550.0
2007-09-25 13:00:00,18.71,18.79,18.7,18.76,62775.0,16.6778,16.7491,16.6689,16.7224,62775.0
2007-09-25 13:30:00,18.77,18.78,18.72,18.74,70200.0,16.7313,16.7402,16.6867,16.7046,70200.0
2007-09-25 14:00:00,18.74,18.74,18.72,18.74,74250.0,16.7046,16.7046,16.6867,16.7046,74250.0
2007-09-25 14:30:00,18.74,18.76,18.72,18.75,107100.0,16.7046,16.7224,16.6867,16.7135,107100.0
2007-09-25 15:00:00,18.75,18.76,18.69,18.72,79875.0,16.7135,16.7224,16.66,16.6867,79875.0
2007-09-25 15:30:00,18.72,18.79,18.7,18.79,71550.0,16.6867,16.7491,16.6689,16.7491,71550.0
2007-09-26 09:30:00,18.83,19.04,18.83,18.96,74700.0,16.7848,16.972,16.7848,16.9007,74700.0
2007-09-26 10:00:00,18.96,19.08,18.96,19.04,58725.0,16.9007,17.0076,16.9007,16.972,58725.0
2007-09-26 10:30:00,19.04,19.04,18.98,19.02,59850.0,16.972,16.972,16.9185,16.9542,59850.0
2007-09-26 11:00:00,19.02,19.11,19.01,19.1,94950.0,16.9542,17.0344,16.9452,17.0255,94950.0
2007-09-26 11:30:00,19.1,19.12,19.07,19.12,56475.0,17.0255,17.0433,16.9987,17.0433,56475.0
2007-09-26 12:00:00,19.12,19.13,19.07,19.13,36675.0,17.0433,17.0522,16.9987,17.0522,36675.0
2007-09-26 12:30:00,19.12,19.17,19.12,19.15,53550.0,17.0433,17.0879,17.0433,17.07,53550.0
2007-09-26 13:00:00,19.15,19.16,19.1,19.12,39600.0,17.07,17.079,17.0255,17.0433,39600.0
2007-09-26 13:30:00,19.11,19.13,19.0,19.01,102375.0,17.0344,17.0522,16.9363,16.9452,102375.0
2007-09-26 14:00:00,19.01,19.08,19.01,19.04,50850.0,16.9452,17.0076,16.9452,16.972,50850.0
2007-09-26 14:30:00,19.04,19.1,19.03,19.1,63225.0,16.972,17.0255,16.9631,17.0255,63225.0
2007-09-26 15:00:00,19.1,19.21,19.07,19.2,93375.0,17.0255,17.1235,16.9987,17.1146,93375.0
2007-09-26 15:30:00,19.2,19.22,19.15,19.19,108450.0,17.1146,17.1324,17.07,17.1057,108450.0
2007-09-27 09:30:00,19.26,19.28,19.15,19.2,33300.0,17.1681,17.1859,17.07,17.1146,33300.0
2007-09-27 10:00:00,19.2,19.28,19.18,19.23,99900.0,17.1146,17.1859,17.0968,17.1414,99900.0
2007-09-27 10:30:00,19.23,19.28,19.2,19.27,49275.0,17.1414,17.1859,17.1146,17.177,49275.0
2007-09-27 11:00:00,19.25,19.31,19.2,19.2,45000.0,17.1592,17.2127,17.1146,17.1146,45000.0
2007-09-27 11:30:00,19.21,19.24,19.21,19.23,18225.0,17.1235,17.1503,17.1235,17.1414,18225.0
2007-09-27 12:00:00,19.22,19.28,19.22,19.27,26100.0,17.1324,17.1859,17.1324,17.177,26100.0
2007-09-27 12:30:00,19.26,19.28,19.24,19.26,20025.0,17.1681,17.1859,17.1503,17.1681,20025.0
2007-09-27 13:00:00,19.26,19.31,19.25,19.29,21375.0,17.1681,17.2127,17.1592,17.1948,21375.0
2007-09-27 13:30:00,19.3,19.31,19.24,19.26,15300.0,17.2038,17.2127,17.1503,17.1681,15300.0
2007-09-27 14:00:00,19.27,19.33,19.26,19.31,40050.0,17.177,17.2305,17.1681,17.2127,40050.0
2007-09-27 14:30:00,19.33,19.33,19.25,19.28,29025.0,17.2305,17.2305,17.1592,17.1859,29025.0
2007-09-27 15:00:00,19.28,19.32,19.28,19.31,28575.0,17.1859,17.2216,17.1859,17.2127,28575.0
2007-09-27 15:30:00,19.31,19.34,19.26,19.34,73575.0,17.2127,17.2394,17.1681,17.2394,73575.0
2007-09-28 09:30:00,19.38,19.44,19.28,19.37,26100.0,17.2751,17.3285,17.1859,17.2661,26100.0
2007-09-28 10:00:00,19.36,19.38,19.28,19.3,41850.0,17.2572,17.2751,17.1859,17.2038,41850.0
2007-09-28 10:30:00,19.29,19.34,19.26,19.31,45900.0,17.1948,17.2394,17.1681,17.2127,45900.0
2007-09-28 11:00:00,19.33,19.46,19.33,19.4,70200.0,17.2305,17.3464,17.2305,17.2929,70200.0
2007-09-28 11:30:00,19.38,19.39,19.35,19.37,28800.0,17.2751,17.284,17.2483,17.2661,28800.0
2007-09-28 12:00:00,19.38,19.38,19.33,19.35,17775.0,17.2751,17.2751,17.2305,17.2483,17775.0
2007-09-28 12:30:00,19.35,19.36,19.27,19.27,48600.0,17.2483,17.2572,17.177,17.177,48600.0
2007-09-28 13:00:00,19.28,19.29,19.25,19.27,36225.0,17.1859,17.1948,17.1592,17.177,36225.0
2007-09-28 13:30:00,19.26,19.3,19.24,19.27,47250.0,17.1681,17.2038,17.1503,17.177,47250.0
2007-09-28 14:00:00,19.29,19.3,19.23,19.23,24750.0,17.1948,17.2038,17.1414,17.1414,24750.0
2007-09-28 14:30:00,19.23,19.26,19.18,19.2,18225.0,17.1414,17.1681,17.0968,17.1146,18225.0
2007-09-28 15:00:00,19.2,19.2,19.08,19.15,40725.0,17.1146,17.1146,17.0076,17.07,40725.0
2007-09-28 15:30:00,19.15,19.23,19.12,19.18,84825.0,17.07,17.1414,17.0433,17.0968,84825.0
2007-10-01 09:30:00,19.25,19.33,19.2,19.3,50625.0,17.1592,17.2305,17.1146,17.2038,50625.0
2007-10-01 10:00:00,19.31,19.36,19.29,19.34,80325.0,17.2127,17.2572,17.1948,17.2394,80325.0
2007-10-01 10:30:00,19.34,19.35,19.31,19.33,87750.0,17.2394,17.2483,17.2127,17.2305,87750.0
2007-10-01 11:00:00,19.33,19.36,19.32,19.32,88425.0,17.2305,17.2572,17.2216,17.2216,88425.0
2007-10-01 11:30:00,19.32,19.37,19.32,19.36,69975.0,17.2216,17.2661,17.2216,17.2572,69975.0
2007-10-01 12:00:00,19.35,19.35,19.32,19.33,125325.0,17.2483,17.2483,17.2216,17.2305,125325.0
2007-10-01 12:30:00,19.33,19.34,19.32,19.33,46800.0,17.2305,17.2394,17.2216,17.2305,46800.0
2007-10-01 13:00:00,19.33,19.34,19.32,19.33,100575.0,17.2305,17.2394,17.2216,17.2305,100575.0
2007-10-01 13:30:00,19.33,19.34,19.32,19.33,70200.0,17.2305,17.2394,17.2216,17.2305,70200.0
2007-10-01 14:00:00,19.32,19.36,19.31,19.31,80100.0,17.2216,17.2572,17.2127,17.2127,80100.0
2007-10-01 14:30:00,19.31,19.35,19.31,19.33,42300.0,17.2127,17.2483,17.2127,17.2305,42300.0
2007-10-01 15:00:00,19.33,19.33,19.24,19.24,100350.0,17.2305,17.2305,17.1503,17.1503,100350.0
2007-10-01 15:30:00,19.25,19.31,19.19,19.29,140625.0,17.1592,17.2127,17.1057,17.1948,140625.0
2007-10-02 09:30:00,19.3,19.39,19.28,19.36,33975.0,17.2038,17.284,17.1859,17.2572,33975.0
2007-10-02 10:00:00,19.33,19.39,19.32,19.33,51075.0,17.2305,17.284,17.2216,17.2305,51075.0
2007-10-02 10:30:00,19.34,19.36,19.32,19.33,70650.0,17.2394,17.2572,17.2216,17.2305,70650.0
2007-10-02 11:00:00,19.33,19.36,19.32,19.36,61875.0,17.2305,17.2572,17.2216,17.2572,61875.0
2007-10-02 11:30:00,19.36,19.37,19.32,19.36,54000.0,17.2572,17.2661,17.2216,17.2572,54000.0
2007-10-02 12:00:00,19.35,19.36,19.33,19.34,51075.0,17.2483,17.2572,17.2305,17.2394,51075.0
2007-10-02 12:30:00,19.35,19.35,19.33,19.34,56925.0,17.2483,17.2483,17.2305,17.2394,56925.0
2007-10-02 13:00:00,19.35,19.37,19.33,19.34,48825.0,17.2483,17.2661,17.2305,17.2394,48825.0
2007-10-02 13:30:00,19.33,19.4,19.33,19.4,36900.0,17.2305,17.2929,17.2305,17.2929,36900.0
2007-10-02 14:00:00,19.39,19.48,19.39,19.47,56250.0,17.284,17.3642,17.284,17.3553,56250.0
2007-10-02 14:30:00,19.47,19.5,19.46,19.47,22500.0,17.3553,17.382,17.3464,17.3553,22500.0
2007-10-02 15:00:00,19.48,19.55,19.46,19.5,204300.0,17.3642,17.4266,17.3464,17.382,204300.0
2007-10-02 15:30:00,19.5,19.6,19.5,19.54,118125.0,17.382,17.4712,17.382,17.4177,118125.0
2007-10-03 09:30:00,19.52,19.57,19.44,19.52,124200.0,17.3999,17.4444,17.3285,17.3999,124200.0
2007-10-03 10:00:00,19.53,19.65,19.53,19.62,82350.0,17.4088,17.5157,17.4088,17.489,82350.0
2007-10-03 10:30:00,19.6,19.64,19.57,19.63,56250.0,17.4712,17.5068,17.4444,17.4979,56250.0
2007-10-03 11:00:00,19.64,19.72,19.63,19.68,67275.0,17.5068,17.5781,17.4979,17.5425,67275.0
2007-10-03 11:30:00,19.68,19.71,19.67,19.67,18000.0,17.5425,17.5692,17.5336,17.5336,18000.0
2007-10-03 12:00:00,19.67,19.68,19.56,19.57,51525.0,17.5336,17.5425,17.4355,17.4444,51525.0
2007-10-03 12:30:00,19.56,19.6,19.55,19.58,86625.0,17.4355,17.4712,17.4266,17.4533,86625.0
2007-10-03 13:00:00,19.6,19.6,19.51,19.57,60075.0,17.4712,17.4712,17.3909,17.4444,60075.0
2007-10-03 13:30:00,19.56,19.57,19.52,19.53,40500.0,17.4355,17.4444,17.3999,17.4088,40500.0
2007-10-03 14:00:00,19.54,19.59,19.51,19.57,50625.0,17.4177,17.4623,17.3909,17.4444,50625.0
2007-10-03 14:30:00,19.58,19.58,19.52,19.57,36000.0,17.4533,17.4533,17.3999,17.4444,36000.0
2007-10-03 15:00:00,19.56,19.61,19.52,19.56,374175.0,17.4355,17.4801,17.3999,17.4355,374175.0
2007-10-03 15:30:00,19.56,19.6,19.52,19.59,112050.0,17.4355,17.4712,17.3999,17.4623,112050.0
2007-10-04 09:30:00,19.69,19.74,19.57,19.57,61425.0,17.5514,17.596,17.4444,17.4444,61425.0
2007-10-04 10:00:00,19.58,19.64,19.56,19.59,137250.0,17.4533,17.5068,17.4355,17.4623,137250.0
2007-10-04 10:30:00,19.59,19.7,19.59,19.65,44325.0,17.4623,17.5603,17.4623,17.5157,44325.0
2007-10-04 11:00:00,19.67,19.67,19.64,19.64,52875.0,17.5336,17.5336,17.5068,17.5068,52875.0
2007-10-04 11:30:00,19.65,19.68,19.64,19.64,54675.0,17.5157,17.5425,17.5068,17.5068,54675.0
2007-10-04 12:00:00,19.65,19.65,19.58,19.59,153450.0,17.5157,17.5157,17.4533,17.4623,153450.0
2007-10-04 12:30:00,19.57,19.6,19.55,19.56,42750.0,17.4444,17.4712,17.4266,17.4355,42750.0
2007-10-04 13:00:00,19.55,19.56,19.45,19.5,69300.0,17.4266,17.4355,17.3375,17.382,69300.0
2007-10-04 13:30:00,19.48,19.5,19.48,19.5,89325.0,17.3642,17.382,17.3642,17.382,89325.0
2007-10-04 14:00:00,19.5,19.52,19.48,19.49,164700.0,17.382,17.3999,17.3642,17.3731,164700.0
2007-10-04 14:30:00,19.49,19.49,19.42,19.42,98775.0,17.3731,17.3731,17.3107,17.3107,98775.0
2007-10-04 15:00:00,19.43,19.46,19.38,19.45,100575.0,17.3196,17.3464,17.2751,17.3375,100575.0
2007-10-04 15:30:00,19.46,19.48,19.4,19.43,138825.0,17.3464,17.3642,17.2929,17.3196,138825.0
2007-10-05 09:30:00,19.56,19.7,19.47,19.62,125775.0,17.4355,17.5603,17.3553,17.489,125775.0
2007-10-05 10:00:00,19.62,19.64,19.58,19.62,61875.0,17.489,17.5068,17.4533,17.489,61875.0
2007-10-05 10:30:00,19.63,19.7,19.61,19.69,45225.0,17.4979,17.5603,17.4801,17.5514,45225.0
2007-10-05 11:00:00,19.7,19.78,19.69,19.72,67950.0,17.5603,17.6316,17.5514,17.5781,67950.0
2007-10-05 11:30:00,19.73,19.88,19.73,19.87,64125.0,17.587,17.7208,17.587,17.7118,64125.0
2007-10-05 12:00:00,19.87,19.87,19.76,19.78,70875.0,17.7118,17.7118,17.6138,17.6316,70875.0
2007-10-05 12:30:00,19.78,19.79,19.72,19.77,30600.0,17.6316,17.6405,17.5781,17.6227,30600.0
2007-10-05 13:00:00,19.76,19.76,19.72,19.73,42750.0,17.6138,17.6138,17.5781,17.587,42750.0
2007-10-05 13:30:00,19.74,19.8,19.73,19.74,53325.0,17.596,17.6494,17.587,17.596,53325.0
2007-10-05 14:00:00,19.73,19.79,19.71,19.74,53100.0,17.587,17.6405,17.5692,17.596,53100.0
2007-10-05 14:30:00,19.74,19.78,19.73,19.76,37800.0,17.596,17.6316,17.587,17.6138,37800.0
2007-10-05 15:00:00,19.75,19.78,19.72,19.72,77175.0,17.6049,17.6316,17.5781,17.5781,77175.0
2007-10-05 15:30:00,19.72,19.78,19.7,19.77,114525.0,17.5781,17.6316,17.5603,17.6227,114525.0
2007-10-08 09:30:00,19.8,19.82,19.73,19.79,26100.0,17.6494,17.6673,17.587,17.6405,26100.0
2007-10-08 10:00:00,19.8,19.9,19.8,19.88,37575.0,17.6494,17.7386,17.6494,17.7208,37575.0
2007-10-08 10:30:00,19.87,19.91,19.84,19.87,42525.0,17.7118,17.7475,17.6851,17.7118,42525.0
2007-10-08 11:00:00,19.87,19.92,19.75,19.92,77400.0,17.7118,17.7564,17.6049,17.7564,77400.0
2007-10-08 11:30:00,19.92,19.92,19.88,19.92,27225.0,17.7564,17.7564,17.7208,17.7564,27225.0
2007-10-08 12:00:00,19.91,19.92,19.87,19.89,21600.0,17.7475,17.7564,17.7118,17.7297,21600.0
2007-10-08 12:30:00,19.88,19.91,19.88,19.89,31275.0,17.7208,17.7475,17.7208,17.7297,31275.0
2007-10-08 13:00:00,19.88,19.92,19.86,19.92,30600.0,17.7208,17.7564,17.7029,17.7564,30600.0
2007-10-08 13:30:00,19.91,19.94,19.91,19.91,47700.0,17.7475,17.7742,17.7475,17.7475,47700.0
2007-10-08 14:00:00,19.92,19.96,19.9,19.95,30600.0,17.7564,17.7921,17.7386,17.7832,30600.0
2007-10-08 14:30:00,19.94,19.95,19.92,19.92,46125.0,17.7742,17.7832,17.7564,17.7564,46125.0
2007-10-08 15:00:00,19.92,19.98,19.92,19.96,41400.0,17.7564,17.8099,17.7564,17.7921,41400.0
2007-10-08 15:30:00,19.96,20.02,19.96,20.0,148950.0,17.7921,17.8455,17.7921,17.8277,148950.0
2007-10-09 09:30:00,20.02,20.12,19.99,20.0,70875.0,17.8455,17.9347,17.8188,17.8277,70875.0
2007-10-09 10:00:00,20.0,20.02,19.97,20.0,71325.0,17.8277,17.8455,17.801,17.8277,71325.0
2007-10-09 10:30:00,20.0,20.06,19.99,20.04,94950.0,17.8277,17.8812,17.8188,17.8634,94950.0
2007-10-09 11:00:00,20.04,20.06,20.01,20.02,61425.0,17.8634,17.8812,17.8366,17.8455,61425.0
2007-10-09 11:30:00,20.02,20.03,19.98,20.03,47250.0,17.8455,17.8545,17.8099,17.8545,47250.0
2007-10-09 12:00:00,20.02,20.05,20.02,20.05,21600.0,17.8455,17.8723,17.8455,17.8723,21600.0
2007-10-09 12:30:00,20.04,20.06,20.02,20.06,26550.0,17.8634,17.8812,17.8455,17.8812,26550.0
2007-10-09 13:00:00,20.06,20.08,20.04,20.05,78525.0,17.8812,17.899,17.8634,17.8723,78525.0
2007-10-09 13:30:00,20.05,20.08,20.01,20.06,78075.0,17.8723,17.899,17.8366,17.8812,78075.0
2007-10-09 14:00:00,20.07,20.13,20.03,20.12,64575.0,17.8901,17.9436,17.8545,17.9347,64575.0
2007-10-09 14:30:00,20.13,20.15,20.08,20.13,49050.0,17.9436,17.9614,17.899,17.9436,49050.0
2007-10-09 15:00:00,20.12,20.16,20.1,20.11,37800.0,17.9347,17.9703,17.9169,17.9258,37800.0
2007-10-09 15:30:00,20.11,20.12,20.01,20.12,146025.0,17.9258,17.9347,17.8366,17.9347,146025.0
2007-10-10 09:30:00,19.91,19.91,19.63,19.79,299475.0,17.7475,17.7475,17.4979,17.6405,299475.0
2007-10-10 10:00:00,19.79,19.86,19.74,19.76,117900.0,17.6405,17.7029,17.596,17.6138,117900.0
2007-10-10 10:30:00,19.76,19.77,19.64,19.65,104850.0,17.6138,17.6227,17.5068,17.5157,104850.0
2007-10-10 11:00:00,19.64,19.71,19.62,19.62,153675.0,17.5068,17.5692,17.489,17.489,153675.0
2007-10-10 11:30:00,19.62,19.68,19.45,19.49,220500.0,17.489,17.5425,17.3375,17.3731,220500.0
2007-10-10 12:00:00,19.5,19.51,19.39,19.46,95175.0,17.382,17.3909,17.284,17.3464,95175.0
2007-10-10 12:30:00,19.45,19.57,19.45,19.56,62325.0,17.3375,17.4444,17.3375,17.4355,62325.0
2007-10-10 13:00:00,19.56,19.57,19.45,19.46,48375.0,17.4355,17.4444,17.3375,17.3464,48375.0
2007-10-10 13:30:00,19.46,19.6,19.45,19.59,88200.0,17.3464,17.4712,17.3375,17.4623,88200.0
2007-10-10 14:00:00,19.58,19.64,19.56,19.64,91350.0,17.4533,17.5068,17.4355,17.5068,91350.0
2007-10-10 14:30:00,19.64,19.69,19.59,19.69,71775.0,17.5068,17.5514,17.4623,17.5514,71775.0
2007-10-10 15:00:00,19.66,19.77,19.66,19.74,86400.0,17.5246,17.6227,17.5246,17.596,86400.0
2007-10-10 15:30:00,19.74,19.74,19.58,19.61,125100.0,17.596,17.596,17.4533,17.4801,125100.0
2007-10-11 09:30:00,19.69,19.7,19.61,19.66,86400.0,17.5514,17.5603,17.4801,17.5246,86400.0
2007-10-11 10:00:00,19.66,19.7,19.61,19.68,79875.0,17.5246,17.5603,17.4801,17.5425,79875.0
2007-10-11 10:30:00,19.68,19.72,19.64,19.7,56925.0,17.5425,17.5781,17.5068,17.5603,56925.0
2007-10-11 11:00:00,19.7,19.73,19.67,19.73,57600.0,17.5603,17.587,17.5336,17.587,57600.0
2007-10-11 11:30:00,19.72,19.85,19.72,19.83,56700.0,17.5781,17.694,17.5781,17.6762,56700.0
2007-10-11 12:00:00,19.83,19.86,19.77,19.86,29250.0,17.6762,17.7029,17.6227,17.7029,29250.0
2007-10-11 12:30:00,19.86,19.89,19.83,19.86,19125.0,17.7029,17.7297,17.6762,17.7029,19125.0
2007-10-11 13:00:00,19.86,19.89,19.84,19.85,36000.0,17.7029,17.7297,17.6851,17.694,36000.0
2007-10-11 13:30:00,19.84,19.86,19.76,19.78,56025.0,17.6851,17.7029,17.6138,17.6316,56025.0
2007-10-11 14:00:00,19.77,19.78,19.56,19.56,116100.0,17.6227,17.6316,17.4355,17.4355,116100.0
2007-10-11 14:30:00,19.56,19.72,19.55,19.68,134550.0,17.4355,17.5781,17.4266,17.5425,134550.0
2007-10-11 15:00:00,19.67,19.71,19.46,19.46,133650.0,17.5336,17.5692,17.3464,17.3464,133650.0
2007-10-11 15:30:00,19.45,19.66,19.41,19.62,131625.0,17.3375,17.5246,17.3018,17.489,131625.0
2007-10-12 09:30:00,19.68,19.71,19.59,19.71,50625.0,17.5425,17.5692,17.4623,17.5692,50625.0
2007-10-12 10:00:00,19.69,19.79,19.6,19.79,189450.0,17.5514,17.6405,17.4712,17.6405,189450.0
2007-10-12 10:30:00,19.79,19.83,19.74,19.76,54000.0,17.6405,17.6762,17.596,17.6138,54000.0
2007-10-12 11:00:00,19.76,19.87,19.76,19.85,32400.0,17.6138,17.7118,17.6138,17.694,32400.0
2007-10-12 11:30:00,19.84,19.89,19.81,19.88,39150.0,17.6851,17.7297,17.6584,17.7208,39150.0
2007-10-12 12:00:00,19.88,19.96,19.84,19.92,53325.0,17.7208,17.7921,17.6851,17.7564,53325.0
2007-10-12 12:30:00,19.92,20.0,19.91,19.96,111825.0,17.7564,17.8277,17.7475,17.7921,111825.0
2007-10-12 13:00:00,19.96,19.96,19.82,19.84,54450.0,17.7921,17.7921,17.6673,17.6851,54450.0
2007-10-12 13:30:00,19.84,19.91,19.84,19.85,25650.0,17.6851,17.7475,17.6851,17.694,25650.0
2007-10-12 14:00:00,19.87,19.92,19.86,19.88,27000.0,17.7118,17.7564,17.7029,17.7208,27000.0
2007-10-12 14:30:00,19.88,19.92,19.87,19.88,31725.0,17.7208,17.7564,17.7118,17.7208,31725.0
2007-10-12 15:00:00,19.88,19.9,19.84,19.86,57150.0,17.7208,17.7386,17.6851,17.7029,57150.0
2007-10-12 15:30:00,19.87,19.9,19.84,19.88,115875.0,17.7118,17.7386,17.6851,17.7208,115875.0
2007-10-15 09:30:00,19.91,19.97,19.85,19.86,25650.0,17.7475,17.801,17.694,17.7029,25650.0
2007-10-15 10:00:00,19.86,19.91,19.84,19.88,71325.0,17.7029,17.7475,17.6851,17.7208,71325.0
2007-10-15 10:30:00,19.86,19.87,19.78,19.79,60300.0,17.7029,17.7118,17.6316,17.6405,60300.0
2007-10-15 11:00:00,19.78,19.79,19.49,19.57,122850.0,17.6316,17.6405,17.3731,17.4444,122850.0
2007-10-15 11:30:00,19.58,19.72,19.53,19.72,46125.0,17.4533,17.5781,17.4088,17.5781,46125.0
2007-10-15 12:00:00,19.7,19.72,19.63,19.69,34425.0,17.5603,17.5781,17.4979,17.5514,34425.0
2007-10-15 12:30:00,19.69,19.74,19.62,19.64,51075.0,17.5514,17.596,17.489,17.5068,51075.0
2007-10-15 13:00:00,19.65,19.74,19.64,19.71,47025.0,17.5157,17.596,17.5068,17.5692,47025.0
2007-10-15 13:30:00,19.71,19.72,19.66,19.7,16875.0,17.5692,17.5781,17.5246,17.5603,16875.0
2007-10-15 14:00:00,19.72,19.72,19.56,19.68,93375.0,17.5781,17.5781,17.4355,17.5425,93375.0
2007-10-15 14:30:00,19.67,19.71,19.64,19.68,31050.0,17.5336,17.5692,17.5068,17.5425,31050.0
2007-10-15 15:00:00,19.67,19.78,19.56,19.6,172800.0,17.5336,17.6316,17.4355,17.4712,172800.0
2007-10-15 15:30:00,19.61,19.76,19.61,19.76,89775.0,17.4801,17.6138,17.4801,17.6138,89775.0
2007-10-16 09:30:00,19.76,19.84,19.59,19.59,101925.0,17.6138,17.6851,17.4623,17.4623,101925.0
2007-10-16 10:00:00,19.59,19.62,19.5,19.57,119475.0,17.4623,17.489,17.382,17.4444,119475.0
2007-10-16 10:30:00,19.55,19.66,19.54,19.66,52425.0,17.4266,17.5246,17.4177,17.5246,52425.0
2007-10-16 11:00:00,19.65,19.68,19.59,19.64,32625.0,17.5157,17.5425,17.4623,17.5068,32625.0
2007-10-16 11:30:00,19.64,19.72,19.63,19.64,97425.0,17.5068,17.5781,17.4979,17.5068,97425.0
2007-10-16 12:00:00,19.64,19.68,19.56,19.59,53325.0,17.5068,17.5425,17.4355,17.4623,53325.0
2007-10-16 12:30:00,19.61,19.62,19.56,19.58,32400.0,17.4801,17.489,17.4355,17.4533,32400.0
2007-10-16 13:00:00,19.58,19.58,19.46,19.52,64125.0,17.4533,17.4533,17.3464,17.3999,64125.0
2007-10-16 13:30:00,19.51,19.55,19.47,19.52,74025.0,17.3909,17.4266,17.3553,17.3999,74025.0
2007-10-16 14:00:00,19.51,19.56,19.39,19.39,156825.0,17.3909,17.4355,17.284,17.284,156825.0
2007-10-16 14:30:00,19.39,19.46,19.38,19.44,99450.0,17.284,17.3464,17.2751,17.3285,99450.0
2007-10-16 15:00:00,19.44,19.48,19.38,19.43,80325.0,17.3285,17.3642,17.2751,17.3196,80325.0
2007-10-16 15:30:00,19.43,19.51,19.4,19.43,115875.0,17.3196,17.3909,17.2929,17.3196,115875.0
2007-10-17 09:30:00,19.66,19.71,19.62,19.69,48150.0,17.5246,17.5692,17.489,17.5514,48150.0
2007-10-17 10:00:00,19.69,19.71,19.64,19.69,54675.0,17.5514,17.5692,17.5068,17.5514,54675.0
2007-10-17 10:30:00,19.68,19.72,19.48,19.55,86400.0,17.5425,17.5781,17.3642,17.4266,86400.0
2007-10-17 11:00:00,19.54,19.58,19.48,19.51,109575.0,17.4177,17.4533,17.3642,17.3909,109575.0
2007-10-17 11:30:00,19.51,19.53,19.4,19.4,161550.0,17.3909,17.4088,17.2929,17.2929,161550.0
2007-10-17 12:00:00,19.41,19.44,19.32,19.32,95400.0,17.3018,17.3285,17.2216,17.2216,95400.0
2007-10-17 12:30:00,19.32,19.33,19.16,19.16,72000.0,17.2216,17.2305,17.079,17.079,72000.0
2007-10-17 13:00:00,19.19,19.24,19.06,19.1,120825.0,17.1057,17.1503,16.9898,17.0255,120825.0
2007-10-17 13:30:00,19.11,19.16,18.92,18.97,169650.0,17.0344,17.079,16.865,16.9096,169650.0
2007-10-17 14:00:00,18.97,19.04,18.91,18.97,259200.0,16.9096,16.972,16.8561,16.9096,259200.0
2007-10-17 14:30:00,18.96,19.0,18.89,18.98,249300.0,16.9007,16.9363,16.8383,16.9185,249300.0
2007-10-17 15:00:00,18.97,19.12,18.96,19.11,267075.0,16.9096,17.0433,16.9007,17.0344,267075.0
2007-10-17 15:30:00,19.11,19.25,19.1,19.23,232425.0,17.0344,17.1592,17.0255,17.1414,232425.0
2007-10-18 09:30:00,19.56,20.09,19.56,19.76,287550.0,17.4355,17.9079,17.4355,17.6138,287550.0
2007-10-18 10:00:00,19.75,19.9,19.64,19.9,126900.0,17.6049,17.7386,17.5068,17.7386,126900.0
2007-10-18 10:30:00,19.89,19.96,19.78,19.96,64800.0,17.7297,17.7921,17.6316,17.7921,64800.0
2007-10-18 11:00:00,19.96,20.05,19.95,20.04,74475.0,17.7921,17.8723,17.7832,17.8634,74475.0
2007-10-18 11:30:00,20.05,20.09,19.94,19.95,82125.0,17.8723,17.9079,17.7742,17.7832,82125.0
2007-10-18 12:00:00,19.95,19.95,19.88,19.94,94725.0,17.7832,17.7832,17.7208,17.7742,94725.0
2007-10-18 12:30:00,19.92,19.93,19.87,19.88,51750.0,17.7564,17.7653,17.7118,17.7208,51750.0
2007-10-18 13:00:00,19.88,19.88,19.83,19.88,46575.0,17.7208,17.7208,17.6762,17.7208,46575.0
2007-10-18 13:30:00,19.87,20.02,19.87,20.01,114975.0,17.7118,17.8455,17.7118,17.8366,114975.0
2007-10-18 14:00:00,20.01,20.04,19.9,19.92,78525.0,17.8366,17.8634,17.7386,17.7564,78525.0
2007-10-18 14:30:00,19.92,19.99,19.91,19.92,57600.0,17.7564,17.8188,17.7475,17.7564,57600.0
2007-10-18 15:00:00,19.92,20.04,19.92,20.0,98325.0,17.7564,17.8634,17.7564,17.8277,98325.0
2007-10-18 15:30:00,20.0,20.05,20.0,20.05,99675.0,17.8277,17.8723,17.8277,17.8723,99675.0
2007-10-19 09:30:00,20.03,20.56,20.03,20.44,205425.0,17.8545,18.3269,17.8545,18.2199,205425.0
2007-10-19 10:00:00,20.44,20.44,20.27,20.38,116100.0,18.2199,18.2199,18.0684,18.1664,116100.0
2007-10-19 10:30:00,20.39,20.39,20.22,20.24,128700.0,18.1754,18.1754,18.0238,18.0417,128700.0
2007-10-19 11:00:00,20.24,20.3,20.24,20.29,89550.0,18.0417,18.0951,18.0417,18.0862,89550.0
2007-10-19 11:30:00,20.29,20.31,20.26,20.3,154125.0,18.0862,18.1041,18.0595,18.0951,154125.0
2007-10-19 12:00:00,20.29,20.31,20.26,20.28,90900.0,18.0862,18.1041,18.0595,18.0773,90900.0
2007-10-19 12:30:00,20.28,20.45,20.28,20.44,130275.0,18.0773,18.2288,18.0773,18.2199,130275.0
2007-10-19 13:00:00,20.43,20.45,20.36,20.43,58500.0,18.211,18.2288,18.1486,18.211,58500.0
2007-10-19 13:30:00,20.43,20.52,20.42,20.42,49500.0,18.211,18.2912,18.2021,18.2021,49500.0
2007-10-19 14:00:00,20.43,20.44,20.33,20.37,99000.0,18.211,18.2199,18.1219,18.1575,99000.0
2007-10-19 14:30:00,20.37,20.37,20.17,20.2,117225.0,18.1575,18.1575,17.9793,18.006,117225.0
2007-10-19 15:00:00,20.2,20.28,20.1,20.13,147150.0,18.006,18.0773,17.9169,17.9436,147150.0
2007-10-19 15:30:00,20.14,20.18,20.04,20.04,300825.0,17.9525,17.9882,17.8634,17.8634,300825.0
2007-10-22 09:30:00,19.91,20.25,19.76,20.13,126450.0,17.7475,18.0506,17.6138,17.9436,126450.0
2007-10-22 10:00:00,20.16,20.32,20.07,20.25,67725.0,17.9703,18.113,17.8901,18.0506,67725.0
2007-10-22 10:30:00,20.24,20.27,20.02,20.08,110250.0,18.0417,18.0684,17.8455,17.899,110250.0
2007-10-22 11:00:00,20.08,20.18,20.06,20.18,63225.0,17.899,17.9882,17.8812,17.9882,63225.0
2007-10-22 11:30:00,20.16,20.25,20.15,20.24,54675.0,17.9703,18.0506,17.9614,18.0417,54675.0
2007-10-22 12:00:00,20.26,20.26,20.09,20.13,99450.0,18.0595,18.0595,17.9079,17.9436,99450.0
2007-10-22 12:30:00,20.12,20.22,20.09,20.21,105075.0,17.9347,18.0238,17.9079,18.0149,105075.0
2007-10-22 13:00:00,20.22,20.36,20.18,20.36,141300.0,18.0238,18.1486,17.9882,18.1486,141300.0
2007-10-22 13:30:00,20.36,20.44,20.33,20.36,75600.0,18.1486,18.2199,18.1219,18.1486,75600.0
2007-10-22 14:00:00,20.36,20.44,20.35,20.35,80775.0,18.1486,18.2199,18.1397,18.1397,80775.0
2007-10-22 14:30:00,20.36,20.37,20.19,20.2,104625.0,18.1486,18.1575,17.9971,18.006,104625.0
2007-10-22 15:00:00,20.2,20.26,20.17,20.23,105075.0,18.006,18.0595,17.9793,18.0327,105075.0
2007-10-22 15:30:00,20.23,20.44,20.23,20.31,126000.0,18.0327,18.2199,18.0327,18.1041,126000.0
2007-10-23 09:30:00,20.46,20.53,20.32,20.39,58500.0,18.2378,18.3002,18.113,18.1754,58500.0
2007-10-23 10:00:00,20.4,20.41,20.3,20.4,78075.0,18.1843,18.1932,18.0951,18.1843,78075.0
2007-10-23 10:30:00,20.4,20.47,20.36,20.36,52425.0,18.1843,18.2467,18.1486,18.1486,52425.0
2007-10-23 11:00:00,20.36,20.38,20.21,20.25,82350.0,18.1486,18.1664,18.0149,18.0506,82350.0
2007-10-23 11:30:00,20.26,20.31,20.21,20.27,49050.0,18.0595,18.1041,18.0149,18.0684,49050.0
2007-10-23 12:00:00,20.26,20.29,20.21,20.26,51075.0,18.0595,18.0862,18.0149,18.0595,51075.0
2007-10-23 12:30:00,20.24,20.3,20.24,20.24,52425.0,18.0417,18.0951,18.0417,18.0417,52425.0
2007-10-23 13:00:00,20.22,20.33,20.21,20.31,45900.0,18.0238,18.1219,18.0149,18.1041,45900.0
2007-10-23 13:30:00,20.31,20.43,20.31,20.42,72675.0,18.1041,18.211,18.1041,18.2021,72675.0
2007-10-23 14:00:00,20.44,20.51,20.4,20.47,85275.0,18.2199,18.2823,18.1843,18.2467,85275.0
2007-10-23 14:30:00,20.47,20.51,20.37,20.4,53325.0,18.2467,18.2823,18.1575,18.1843,53325.0
2007-10-23 15:00:00,20.4,20.43,20.36,20.39,45675.0,18.1843,18.211,18.1486,18.1754,45675.0
2007-10-23 15:30:00,20.4,20.44,20.35,20.43,93150.0,18.1843,18.2199,18.1397,18.211,93150.0
2007-10-24 09:30:00,20.31,20.55,20.31,20.47,49950.0,18.1041,18.318,18.1041,18.2467,49950.0
2007-10-24 10:00:00,20.44,20.47,20.27,20.38,83925.0,18.2199,18.2467,18.0684,18.1664,83925.0
2007-10-24 10:30:00,20.36,20.36,20.19,20.22,82800.0,18.1486,18.1486,17.9971,18.0238,82800.0
2007-10-24 11:00:00,20.23,20.27,20.12,20.23,46350.0,18.0327,18.0684,17.9347,18.0327,46350.0
2007-10-24 11:30:00,20.22,20.28,20.17,20.19,43650.0,18.0238,18.0773,17.9793,17.9971,43650.0
2007-10-24 12:00:00,20.17,20.28,20.15,20.24,50850.0,17.9793,18.0773,17.9614,18.0417,50850.0
2007-10-24 12:30:00,20.24,20.27,20.14,20.16,35550.0,18.0417,18.0684,17.9525,17.9703,35550.0
2007-10-24 13:00:00,20.17,20.23,20.15,20.21,43425.0,17.9793,18.0327,17.9614,18.0149,43425.0
2007-10-24 13:30:00,20.2,20.2,20.12,20.15,22725.0,18.006,18.006,17.9347,17.9614,22725.0
2007-10-24 14:00:00,20.16,20.26,20.08,20.25,48600.0,17.9703,18.0595,17.899,18.0506,48600.0
2007-10-24 14:30:00,20.26,20.34,20.23,20.32,105300.0,18.0595,18.1308,18.0327,18.113,105300.0
2007-10-24 15:00:00,20.33,20.36,20.25,20.29,167625.0,18.1219,18.1486,18.0506,18.0862,167625.0
2007-10-24 15:30:00,20.29,20.32,20.22,20.29,174600.0,18.0862,18.113,18.0238,18.0862,174600.0
2007-10-25 09:30:00,20.44,20.53,20.24,20.24,51750.0,18.2199,18.3002,18.0417,18.0417,51750.0
2007-10-25 10:00:00,20.24,20.51,20.24,20.42,61200.0,18.0417,18.2823,18.0417,18.2021,61200.0
2007-10-25 10:30:00,20.44,20.44,20.36,20.38,42075.0,18.2199,18.2199,18.1486,18.1664,42075.0
2007-10-25 11:00:00,20.36,20.4,20.32,20.4,38250.0,18.1486,18.1843,18.113,18.1843,38250.0
2007-10-25 11:30:00,20.4,20.44,20.2,20.2,37800.0,18.1843,18.2199,18.006,18.006,37800.0
2007-10-25 12:00:00,20.2,20.28,20.15,20.26,70875.0,18.006,18.0773,17.9614,18.0595,70875.0
2007-10-25 12:30:00,20.28,20.28,20.2,20.23,34875.0,18.0773,18.0773,18.006,18.0327,34875.0
2007-10-25 13:00:00,20.2,20.22,20.08,20.11,101250.0,18.006,18.0238,17.899,17.9258,101250.0
2007-10-25 13:30:00,20.14,20.15,20.09,20.13,96075.0,17.9525,17.9614,17.9079,17.9436,96075.0
2007-10-25 14:00:00,20.13,20.15,20.06,20.15,111375.0,17.9436,17.9614,17.8812,17.9614,111375.0
2007-10-25 14:30:00,20.15,20.15,20.06,20.12,84825.0,17.9614,17.9614,17.8812,17.9347,84825.0
2007-10-25 15:00:00,20.12,20.15,20.08,20.12,105300.0,17.9347,17.9614,17.899,17.9347,105300.0
2007-10-25 15:30:00,20.12,20.2,20.08,20.19,172575.0,17.9347,18.006,17.899,17.9971,172575.0
2007-10-26 09:30:00,20.47,20.64,20.33,20.37,64350.0,18.2467,18.3982,18.1219,18.1575,64350.0
2007-10-26 10:00:00,20.36,20.52,20.31,20.52,38475.0,18.1486,18.2912,18.1041,18.2912,38475.0
2007-10-26 10:30:00,20.51,20.56,20.42,20.48,53775.0,18.2823,18.3269,18.2021,18.2556,53775.0
2007-10-26 11:00:00,20.5,20.57,20.48,20.56,58275.0,18.2734,18.3358,18.2556,18.3269,58275.0
2007-10-26 11:30:00,20.56,20.58,20.49,20.5,52650.0,18.3269,18.3447,18.2645,18.2734,52650.0
2007-10-26 12:00:00,20.51,20.59,20.46,20.59,33975.0,18.2823,18.3536,18.2378,18.3536,33975.0
2007-10-26 12:30:00,20.58,20.68,20.58,20.68,36675.0,18.3447,18.4339,18.3447,18.4339,36675.0
2007-10-26 13:00:00,20.66,20.7,20.62,20.66,44775.0,18.416,18.4517,18.3804,18.416,44775.0
2007-10-26 13:30:00,20.64,20.67,20.61,20.61,34875.0,18.3982,18.4249,18.3715,18.3715,34875.0
2007-10-26 14:00:00,20.62,20.7,20.6,20.66,63000.0,18.3804,18.4517,18.3626,18.416,63000.0
2007-10-26 14:30:00,20.66,20.68,20.62,20.64,56475.0,18.416,18.4339,18.3804,18.3982,56475.0
2007-10-26 15:00:00,20.65,20.67,20.56,20.58,48375.0,18.4071,18.4249,18.3269,18.3447,48375.0
2007-10-26 15:30:00,20.59,20.65,20.57,20.63,76500.0,18.3536,18.4071,18.3358,18.3893,76500.0
2007-10-29 09:30:00,20.75,20.83,20.67,20.67,42975.0,18.4963,18.5676,18.4249,18.4249,42975.0
2007-10-29 10:00:00,20.64,20.69,20.56,20.6,60975.0,18.3982,18.4428,18.3269,18.3626,60975.0
2007-10-29 10:30:00,20.59,20.6,20.51,20.57,45675.0,18.3536,18.3626,18.2823,18.3358,45675.0
2007-10-29 11:00:00,20.56,20.65,20.53,20.6,38250.0,18.3269,18.4071,18.3002,18.3626,38250.0
2007-10-29 11:30:00,20.6,20.63,20.5,20.5,31950.0,18.3626,18.3893,18.2734,18.2734,31950.0
2007-10-29 12:00:00,20.52,20.59,20.51,20.59,26100.0,18.2912,18.3536,18.2823,18.3536,26100.0
2007-10-29 12:30:00,20.58,20.58,20.52,20.57,19800.0,18.3447,18.3447,18.2912,18.3358,19800.0
2007-10-29 13:00:00,20.56,20.61,20.52,20.6,33300.0,18.3269,18.3715,18.2912,18.3626,33300.0
2007-10-29 13:30:00,20.59,20.64,20.59,20.64,11700.0,18.3536,18.3982,18.3536,18.3982,11700.0
2007-10-29 14:00:00,20.63,20.65,20.52,20.54,28125.0,18.3893,18.4071,18.2912,18.3091,28125.0
2007-10-29 14:30:00,20.52,20.54,20.45,20.53,33300.0,18.2912,18.3091,18.2288,18.3002,33300.0
2007-10-29 15:00:00,20.52,20.52,20.46,20.52,48375.0,18.2912,18.2912,18.2378,18.2912,48375.0
2007-10-29 15:30:00,20.52,20.57,20.4,20.56,163800.0,18.2912,18.3358,18.1843,18.3269,163800.0
2007-10-30 09:30:00,20.55,20.62,20.49,20.49,71775.0,18.318,18.3804,18.2645,18.2645,71775.0
2007-10-30 10:00:00,20.46,20.52,20.35,20.52,49500.0,18.2378,18.2912,18.1397,18.2912,49500.0
2007-10-30 10:30:00,20.52,20.64,20.49,20.62,36000.0,18.2912,18.3982,18.2645,18.3804,36000.0
2007-10-30 11:00:00,20.62,20.62,20.54,20.54,29925.0,18.3804,18.3804,18.3091,18.3091,29925.0
2007-10-30 11:30:00,20.54,20.57,20.46,20.48,42075.0,18.3091,18.3358,18.2378,18.2556,42075.0
2007-10-30 12:00:00,20.47,20.49,20.42,20.45,29925.0,18.2467,18.2645,18.2021,18.2288,29925.0
2007-10-30 12:30:00,20.46,20.54,20.46,20.5,26100.0,18.2378,18.3091,18.2378,18.2734,26100.0
2007-10-30 13:00:00,20.49,20.51,20.43,20.46,67725.0,18.2645,18.2823,18.211,18.2378,67725.0
2007-10-30 13:30:00,20.46,20.51,20.43,20.43,61200.0,18.2378,18.2823,18.211,18.211,61200.0
2007-10-30 14:00:00,20.44,20.47,20.42,20.47,135450.0,18.2199,18.2467,18.2021,18.2467,135450.0
2007-10-30 14:30:00,20.48,20.48,20.35,20.38,73350.0,18.2556,18.2556,18.1397,18.1664,73350.0
2007-10-30 15:00:00,20.4,20.44,20.36,20.36,60525.0,18.1843,18.2199,18.1486,18.1486,60525.0
2007-10-30 15:30:00,20.38,20.39,20.26,20.28,159075.0,18.1664,18.1754,18.0595,18.0773,159075.0
2007-10-31 09:30:00,20.32,20.37,20.21,20.24,32175.0,18.113,18.1575,18.0149,18.0417,32175.0
2007-10-31 10:00:00,20.26,20.37,20.26,20.35,36900.0,18.0595,18.1575,18.0595,18.1397,36900.0
2007-10-31 10:30:00,20.35,20.45,20.32,20.44,70875.0,18.1397,18.2288,18.113,18.2199,70875.0
2007-10-31 11:00:00,20.44,20.55,20.44,20.53,44325.0,18.2199,18.318,18.2199,18.3002,44325.0
2007-10-31 11:30:00,20.53,20.62,20.53,20.62,58950.0,18.3002,18.3804,18.3002,18.3804,58950.0
2007-10-31 12:00:00,20.62,20.68,20.56,20.59,54675.0,18.3804,18.4339,18.3269,18.3536,54675.0
2007-10-31 12:30:00,20.59,20.66,20.59,20.65,49725.0,18.3536,18.416,18.3536,18.4071,49725.0
2007-10-31 13:00:00,20.65,20.69,20.64,20.69,56925.0,18.4071,18.4428,18.3982,18.4428,56925.0
2007-10-31 13:30:00,20.68,20.78,20.68,20.71,104625.0,18.4339,18.523,18.4339,18.4606,104625.0
2007-10-31 14:00:00,20.71,20.72,20.46,20.52,122850.0,18.4606,18.4695,18.2378,18.2912,122850.0
2007-10-31 14:30:00,20.53,20.88,20.52,20.82,95400.0,18.3002,18.6121,18.2912,18.5587,95400.0
2007-10-31 15:00:00,20.82,20.85,20.62,20.75,83475.0,18.5587,18.5854,18.3804,18.4963,83475.0
2007-10-31 15:30:00,20.68,20.88,20.65,20.88,175050.0,18.4339,18.6121,18.4071,18.6121,175050.0
2007-11-01 09:30:00,20.78,20.78,20.6,20.7,83025.0,18.523,18.523,18.3626,18.4517,83025.0
2007-11-01 10:00:00,20.69,20.78,20.65,20.72,150300.0,18.4428,18.523,18.4071,18.4695,150300.0
2007-11-01 10:30:00,20.72,20.77,20.68,20.71,79650.0,18.4695,18.5141,18.4339,18.4606,79650.0
2007-11-01 11:00:00,20.71,20.71,20.64,20.69,49500.0,18.4606,18.4606,18.3982,18.4428,49500.0
2007-11-01 11:30:00,20.68,20.75,20.66,20.75,144900.0,18.4339,18.4963,18.416,18.4963,144900.0
2007-11-01 12:00:00,20.75,20.82,20.73,20.74,81225.0,18.4963,18.5587,18.4784,18.4873,81225.0
2007-11-01 12:30:00,20.73,20.81,20.72,20.75,117225.0,18.4784,18.5497,18.4695,18.4963,117225.0
2007-11-01 13:00:00,20.75,20.81,20.74,20.76,84825.0,18.4963,18.5497,18.4873,18.5052,84825.0
2007-11-01 13:30:00,20.76,20.8,20.72,20.78,93825.0,18.5052,18.5408,18.4695,18.523,93825.0
2007-11-01 14:00:00,20.79,20.92,20.76,20.84,151200.0,18.5319,18.6478,18.5052,18.5765,151200.0
2007-11-01 14:30:00,20.86,20.96,20.85,20.9,75150.0,18.5943,18.6835,18.5854,18.63,75150.0
2007-11-01 15:00:00,20.9,20.91,20.75,20.76,94725.0,18.63,18.6389,18.4963,18.5052,94725.0
2007-11-01 15:30:00,20.76,20.83,20.73,20.74,247725.0,18.5052,18.5676,18.4784,18.4873,247725.0
2007-11-02 09:30:00,21.08,21.08,20.61,20.7,96750.0,18.7904,18.7904,18.3715,18.4517,96750.0
2007-11-02 10:00:00,20.72,20.82,20.65,20.77,101925.0,18.4695,18.5587,18.4071,18.5141,101925.0
2007-11-02 10:30:00,20.78,20.8,20.64,20.74,110025.0,18.523,18.5408,18.3982,18.4873,110025.0
2007-11-02 11:00:00,20.76,20.76,20.64,20.68,71550.0,18.5052,18.5052,18.3982,18.4339,71550.0
2007-11-02 11:30:00,20.68,20.76,20.67,20.71,114300.0,18.4339,18.5052,18.4249,18.4606,114300.0
2007-11-02 12:00:00,20.71,20.77,20.71,20.76,106425.0,18.4606,18.5141,18.4606,18.5052,106425.0
2007-11-02 12:30:00,20.76,20.8,20.72,20.77,143325.0,18.5052,18.5408,18.4695,18.5141,143325.0
2007-11-02 13:00:00,20.76,20.81,20.72,20.74,79200.0,18.5052,18.5497,18.4695,18.4873,79200.0
2007-11-02 13:30:00,20.74,20.79,20.71,20.75,49050.0,18.4873,18.5319,18.4606,18.4963,49050.0
2007-11-02 14:00:00,20.74,20.76,20.64,20.69,73800.0,18.4873,18.5052,18.3982,18.4428,73800.0
2007-11-02 14:30:00,20.69,20.71,20.58,20.64,50400.0,18.4428,18.4606,18.3447,18.3982,50400.0
2007-11-02 15:00:00,20.64,20.76,20.63,20.68,66150.0,18.3982,18.5052,18.3893,18.4339,66150.0
2007-11-02 15:30:00,20.67,20.75,20.64,20.75,102375.0,18.4249,18.4963,18.3982,18.4963,102375.0
2007-11-05 09:30:00,20.5,20.72,20.5,20.66,60525.0,18.2734,18.4695,18.2734,18.416,60525.0
2007-11-05 10:00:00,20.67,20.72,20.59,20.66,141300.0,18.4249,18.4695,18.3536,18.416,141300.0
2007-11-05 10:30:00,20.66,20.79,20.66,20.75,183150.0,18.416,18.5319,18.416,18.4963,183150.0
2007-11-05 11:00:00,20.75,20.83,20.74,20.8,85725.0,18.4963,18.5676,18.4873,18.5408,85725.0
2007-11-05 11:30:00,20.8,20.93,20.78,20.93,243225.0,18.5408,18.6567,18.523,18.6567,243225.0
2007-11-05 12:00:00,20.93,21.04,20.89,21.0,161775.0,18.6567,18.7548,18.6211,18.7191,161775.0
2007-11-05 12:30:00,20.99,21.11,20.95,21.11,199350.0,18.7102,18.8172,18.6745,18.8172,199350.0
2007-11-05 13:00:00,21.11,21.2,21.08,21.1,108675.0,18.8172,18.8974,18.7904,18.8082,108675.0
2007-11-05 13:30:00,21.09,21.11,20.9,21.0,150300.0,18.7993,18.8172,18.63,18.7191,150300.0
2007-11-05 14:00:00,21.0,21.16,20.97,21.14,118125.0,18.7191,18.8617,18.6924,18.8439,118125.0
2007-11-05 14:30:00,21.15,21.16,21.09,21.1,98325.0,18.8528,18.8617,18.7993,18.8082,98325.0
2007-11-05 15:00:00,21.1,21.24,21.08,21.23,138825.0,18.8082,18.933,18.7904,18.9241,138825.0
2007-11-05 15:30:00,21.24,21.24,21.12,21.12,176175.0,18.933,18.933,18.8261,18.8261,176175.0
2007-11-06 09:30:00,21.07,21.33,21.07,21.15,119250.0,18.7815,19.0133,18.7815,18.8528,119250.0
2007-11-06 10:00:00,21.14,21.21,21.09,21.09,93150.0,18.8439,18.9063,18.7993,18.7993,93150.0
2007-11-06 10:30:00,21.08,21.12,21.0,21.11,62100.0,18.7904,18.8261,18.7191,18.8172,62100.0
2007-11-06 11:00:00,21.11,21.15,21.07,21.15,54675.0,18.8172,18.8528,18.7815,18.8528,54675.0
2007-11-06 11:30:00,21.13,21.16,21.07,21.11,53775.0,18.835,18.8617,18.7815,18.8172,53775.0
2007-11-06 12:00:00,21.09,21.12,21.02,21.07,71775.0,18.7993,18.8261,18.7369,18.7815,71775.0
2007-11-06 12:30:00,21.07,21.11,21.05,21.11,48825.0,18.7815,18.8172,18.7637,18.8172,48825.0
2007-11-06 13:00:00,21.11,21.12,21.06,21.08,84150.0,18.8172,18.8261,18.7726,18.7904,84150.0
2007-11-06 13:30:00,21.09,21.16,21.08,21.11,81675.0,18.7993,18.8617,18.7904,18.8172,81675.0
2007-11-06 14:00:00,21.14,21.19,21.12,21.16,62775.0,18.8439,18.8885,18.8261,18.8617,62775.0
2007-11-06 14:30:00,21.16,21.23,21.14,21.19,62325.0,18.8617,18.9241,18.8439,18.8885,62325.0
2007-11-06 15:00:00,21.19,21.26,21.15,21.21,87075.0,18.8885,18.9509,18.8528,18.9063,87075.0
2007-11-06 15:30:00,21.21,21.29,21.17,21.27,137025.0,18.9063,18.9776,18.8706,18.9598,137025.0
2007-11-07 09:30:00,21.11,21.16,20.96,21.08,43425.0,18.8172,18.8617,18.6835,18.7904,43425.0
2007-11-07 10:00:00,21.08,21.2,21.04,21.06,43875.0,18.7904,18.8974,18.7548,18.7726,43875.0
2007-11-07 10:30:00,21.03,21.08,20.92,21.02,75600.0,18.7458,18.7904,18.6478,18.7369,75600.0
2007-11-07 11:00:00,21.03,21.12,21.0,21.08,81000.0,18.7458,18.8261,18.7191,18.7904,81000.0
2007-11-07 11:30:00,21.09,21.09,21.0,21.01,52425.0,18.7993,18.7993,18.7191,18.728,52425.0
2007-11-07 12:00:00,21.0,21.0,20.88,20.96,46800.0,18.7191,18.7191,18.6121,18.6835,46800.0
2007-11-07 12:30:00,20.96,21.0,20.87,20.92,49050.0,18.6835,18.7191,18.6032,18.6478,49050.0
2007-11-07 13:00:00,20.89,20.96,20.82,20.88,57150.0,18.6211,18.6835,18.5587,18.6121,57150.0
2007-11-07 13:30:00,20.88,21.02,20.88,20.97,74250.0,18.6121,18.7369,18.6121,18.6924,74250.0
2007-11-07 14:00:00,20.96,21.06,20.94,21.06,58500.0,18.6835,18.7726,18.6656,18.7726,58500.0
2007-11-07 14:30:00,21.06,21.09,20.94,20.99,63450.0,18.7726,18.7993,18.6656,18.7102,63450.0
2007-11-07 15:00:00,21.0,21.09,20.95,20.98,126900.0,18.7191,18.7993,18.6745,18.7013,126900.0
2007-11-07 15:30:00,20.98,21.02,20.78,20.82,127350.0,18.7013,18.7369,18.523,18.5587,127350.0
2007-11-08 09:30:00,21.01,21.06,20.66,20.68,111375.0,18.728,18.7726,18.416,18.4339,111375.0
2007-11-08 10:00:00,20.67,20.82,20.59,20.75,138150.0,18.4249,18.5587,18.3536,18.4963,138150.0
2007-11-08 10:30:00,20.72,20.75,20.53,20.62,106650.0,18.4695,18.4963,18.3002,18.3804,106650.0
2007-11-08 11:00:00,20.63,20.66,20.54,20.57,101025.0,18.3893,18.416,18.3091,18.3358,101025.0
2007-11-08 11:30:00,20.57,20.6,20.45,20.48,70425.0,18.3358,18.3626,18.2288,18.2556,70425.0
2007-11-08 12:00:00,20.5,20.54,20.32,20.39,152775.0,18.2734,18.3091,18.113,18.1754,152775.0
2007-11-08 12:30:00,20.36,20.38,20.0,20.19,195075.0,18.1486,18.1664,17.8277,17.9971,195075.0
2007-11-08 13:00:00,20.16,20.42,20.13,20.37,152100.0,17.9703,18.2021,17.9436,18.1575,152100.0
2007-11-08 13:30:00,20.38,20.51,20.37,20.51,124200.0,18.1664,18.2823,18.1575,18.2823,124200.0
2007-11-08 14:00:00,20.5,20.55,20.43,20.44,126900.0,18.2734,18.318,18.211,18.2199,126900.0
2007-11-08 14:30:00,20.44,20.61,20.43,20.59,130275.0,18.2199,18.3715,18.211,18.3536,130275.0
2007-11-08 15:00:00,20.61,20.85,20.56,20.83,287775.0,18.3715,18.5854,18.3269,18.5676,287775.0
2007-11-08 15:30:00,20.83,20.91,20.69,20.89,302625.0,18.5676,18.6389,18.4428,18.6211,302625.0
2007-11-09 09:30:00,20.82,21.11,20.73,21.02,198900.0,18.5587,18.8172,18.4784,18.7369,198900.0
2007-11-09 10:00:00,21.03,21.04,20.86,20.89,161100.0,18.7458,18.7548,18.5943,18.6211,161100.0
2007-11-09 10:30:00,20.89,20.97,20.86,20.94,236475.0,18.6211,18.6924,18.5943,18.6656,236475.0
2007-11-09 11:00:00,20.93,20.98,20.86,20.89,149850.0,18.6567,18.7013,18.5943,18.6211,149850.0
2007-11-09 11:30:00,20.9,21.0,20.81,20.85,205650.0,18.63,18.7191,18.5497,18.5854,205650.0
2007-11-09 12:00:00,20.84,20.94,20.8,20.91,165375.0,18.5765,18.6656,18.5408,18.6389,165375.0
2007-11-09 12:30:00,20.91,20.94,20.85,20.89,155925.0,18.6389,18.6656,18.5854,18.6211,155925.0
2007-11-09 13:00:00,20.89,20.98,20.89,20.93,109125.0,18.6211,18.7013,18.6211,18.6567,109125.0
2007-11-09 13:30:00,20.93,20.95,20.89,20.89,60075.0,18.6567,18.6745,18.6211,18.6211,60075.0
2007-11-09 14:00:00,20.89,21.14,20.89,21.12,116550.0,18.6211,18.8439,18.6211,18.8261,116550.0
2007-11-09 14:30:00,21.13,21.13,20.96,20.99,66600.0,18.835,18.835,18.6835,18.7102,66600.0
2007-11-09 15:00:00,20.99,21.04,20.91,21.0,138375.0,18.7102,18.7548,18.6389,18.7191,138375.0
2007-11-09 15:30:00,21.02,21.04,20.86,20.92,276300.0,18.7369,18.7548,18.5943,18.6478,276300.0
2007-11-12 09:30:00,20.86,21.07,20.86,21.0,100800.0,18.5943,18.7815,18.5943,18.7191,100800.0
2007-11-12 10:00:00,20.99,21.04,20.95,20.98,237375.0,18.7102,18.7548,18.6745,18.7013,237375.0
2007-11-12 10:30:00,20.97,21.11,20.96,20.99,97425.0,18.6924,18.8172,18.6835,18.7102,97425.0
2007-11-12 11:00:00,20.98,21.0,20.89,20.92,141525.0,18.7013,18.7191,18.6211,18.6478,141525.0
2007-11-12 11:30:00,20.93,20.93,20.79,20.83,90450.0,18.6567,18.6567,18.5319,18.5676,90450.0
2007-11-12 12:00:00,20.82,20.85,20.52,20.67,381600.0,18.5587,18.5854,18.2912,18.4249,381600.0
2007-11-12 12:30:00,20.68,20.75,20.64,20.67,178650.0,18.4339,18.4963,18.3982,18.4249,178650.0
2007-11-12 13:00:00,20.67,20.67,20.43,20.65,271125.0,18.4249,18.4249,18.211,18.4071,271125.0
2007-11-12 13:30:00,20.65,20.65,20.4,20.42,157275.0,18.4071,18.4071,18.1843,18.2021,157275.0
2007-11-12 14:00:00,20.42,20.53,20.31,20.52,178200.0,18.2021,18.3002,18.1041,18.2912,178200.0
2007-11-12 14:30:00,20.52,20.72,20.52,20.67,89775.0,18.2912,18.4695,18.2912,18.4249,89775.0
2007-11-12 15:00:00,20.66,20.68,20.58,20.59,143325.0,18.416,18.4339,18.3447,18.3536,143325.0
2007-11-12 15:30:00,20.58,20.66,20.48,20.49,166725.0,18.3447,18.416,18.2556,18.2645,166725.0
2007-11-13 09:30:00,20.61,20.82,20.61,20.69,171900.0,18.3715,18.5587,18.3715,18.4428,171900.0
2007-11-13 10:00:00,20.69,20.75,20.63,20.7,162675.0,18.4428,18.4963,18.3893,18.4517,162675.0
2007-11-13 10:30:00,20.71,20.76,20.64,20.67,91350.0,18.4606,18.5052,18.3982,18.4249,91350.0
2007-11-13 11:00:00,20.66,20.79,20.6,20.79,148500.0,18.416,18.5319,18.3626,18.5319,148500.0
2007-11-13 11:30:00,20.79,20.84,20.75,20.77,49500.0,18.5319,18.5765,18.4963,18.5141,49500.0
2007-11-13 12:00:00,20.77,20.81,20.72,20.79,86625.0,18.5141,18.5497,18.4695,18.5319,86625.0
2007-11-13 12:30:00,20.77,20.8,20.76,20.76,35550.0,18.5141,18.5408,18.5052,18.5052,35550.0
2007-11-13 13:00:00,20.77,20.85,20.76,20.84,39825.0,18.5141,18.5854,18.5052,18.5765,39825.0
2007-11-13 13:30:00,20.86,20.92,20.81,20.87,59625.0,18.5943,18.6478,18.5497,18.6032,59625.0
2007-11-13 14:00:00,20.87,20.93,20.85,20.9,32175.0,18.6032,18.6567,18.5854,18.63,32175.0
2007-11-13 14:30:00,20.88,20.94,20.84,20.91,51300.0,18.6121,18.6656,18.5765,18.6389,51300.0
2007-11-13 15:00:00,20.92,20.99,20.92,20.98,70425.0,18.6478,18.7102,18.6478,18.7013,70425.0
2007-11-13 15:30:00,20.97,21.08,20.94,20.99,139275.0,18.6924,18.7904,18.6656,18.7102,139275.0
2007-11-14 09:30:00,21.11,21.24,21.04,21.05,83925.0,18.8172,18.933,18.7548,18.7637,83925.0
2007-11-14 10:00:00,21.03,21.13,21.02,21.04,69300.0,18.7458,18.835,18.7369,18.7548,69300.0
2007-11-14 10:30:00,21.05,21.14,21.03,21.06,82575.0,18.7637,18.8439,18.7458,18.7726,82575.0
2007-11-14 11:00:00,21.06,21.14,21.0,21.1,49275.0,18.7726,18.8439,18.7191,18.8082,49275.0
2007-11-14 11:30:00,21.1,21.12,21.05,21.08,63000.0,18.8082,18.8261,18.7637,18.7904,63000.0
2007-11-14 12:00:00,21.08,21.14,21.02,21.1,32625.0,18.7904,18.8439,18.7369,18.8082,32625.0
2007-11-14 12:30:00,21.09,21.12,21.05,21.05,26775.0,18.7993,18.8261,18.7637,18.7637,26775.0
2007-11-14 13:00:00,21.06,21.14,21.06,21.12,40500.0,18.7726,18.8439,18.7726,18.8261,40500.0
2007-11-14 13:30:00,21.12,21.12,21.04,21.04,44550.0,18.8261,18.8261,18.7548,18.7548,44550.0
2007-11-14 14:00:00,21.04,21.1,21.0,21.1,110700.0,18.7548,18.8082,18.7191,18.8082,110700.0
2007-11-14 14:30:00,21.09,21.12,21.0,21.02,55575.0,18.7993,18.8261,18.7191,18.7369,55575.0
2007-11-14 15:00:00,21.01,21.07,20.98,20.98,107100.0,18.728,18.7815,18.7013,18.7013,107100.0
2007-11-14 15:30:00,20.98,20.98,20.8,20.84,137700.0,18.7013,18.7013,18.5408,18.5765,137700.0
2007-11-15 09:30:00,20.85,20.88,20.61,20.74,157950.0,18.5854,18.6121,18.3715,18.4873,157950.0
2007-11-15 10:00:00,20.74,20.74,20.62,20.64,86400.0,18.4873,18.4873,18.3804,18.3982,86400.0
2007-11-15 10:30:00,20.63,20.64,20.51,20.54,108675.0,18.3893,18.3982,18.2823,18.3091,108675.0
2007-11-15 11:00:00,20.53,20.57,20.44,20.46,78075.0,18.3002,18.3358,18.2199,18.2378,78075.0
2007-11-15 11:30:00,20.45,20.46,20.27,20.31,146700.0,18.2288,18.2378,18.0684,18.1041,146700.0
2007-11-15 12:00:00,20.3,20.44,20.28,20.41,74925.0,18.0951,18.2199,18.0773,18.1932,74925.0
2007-11-15 12:30:00,20.4,20.44,20.36,20.43,48600.0,18.1843,18.2199,18.1486,18.211,48600.0
2007-11-15 13:00:00,20.43,20.53,20.41,20.49,74475.0,18.211,18.3002,18.1932,18.2645,74475.0
2007-11-15 13:30:00,20.48,20.55,20.43,20.43,54450.0,18.2556,18.318,18.211,18.211,54450.0
2007-11-15 14:00:00,20.44,20.48,20.38,20.42,107550.0,18.2199,18.2556,18.1664,18.2021,107550.0
2007-11-15 14:30:00,20.42,20.44,20.23,20.23,101475.0,18.2021,18.2199,18.0327,18.0327,101475.0
2007-11-15 15:00:00,20.24,20.3,20.11,20.27,161550.0,18.0417,18.0951,17.9258,18.0684,161550.0
2007-11-15 15:30:00,20.25,20.32,20.13,20.27,231975.0,18.0506,18.113,17.9436,18.0684,231975.0
2007-11-16 09:30:00,20.32,20.45,20.2,20.22,60525.0,18.113,18.2288,18.006,18.0238,60525.0
2007-11-16 10:00:00,20.25,20.31,20.17,20.22,77850.0,18.0506,18.1041,17.9793,18.0238,77850.0
2007-11-16 10:30:00,20.21,20.24,20.1,20.12,83025.0,18.0149,18.0417,17.9169,17.9347,83025.0
2007-11-16 11:00:00,20.12,20.28,20.12,20.18,116550.0,17.9347,18.0773,17.9347,17.9882,116550.0
2007-11-16 11:30:00,20.16,20.26,20.14,20.19,82575.0,17.9703,18.0595,17.9525,17.9971,82575.0
2007-11-16 12:00:00,20.19,20.24,20.12,20.12,97875.0,17.9971,18.0417,17.9347,17.9347,97875.0
2007-11-16 12:30:00,20.12,20.16,20.02,20.05,114075.0,17.9347,17.9703,17.8455,17.8723,114075.0
2007-11-16 13:00:00,20.04,20.12,20.03,20.06,91800.0,17.8634,17.9347,17.8545,17.8812,91800.0
2007-11-16 13:30:00,20.05,20.14,20.04,20.07,106425.0,17.8723,17.9525,17.8634,17.8901,106425.0
2007-11-16 14:00:00,20.06,20.06,19.86,20.03,208575.0,17.8812,17.8812,17.7029,17.8545,208575.0
2007-11-16 14:30:00,20.05,20.06,19.84,19.86,249075.0,17.8723,17.8812,17.6851,17.7029,249075.0
2007-11-16 15:00:00,19.86,19.94,19.73,19.82,315900.0,17.7029,17.7742,17.587,17.6673,315900.0
2007-11-16 15:30:00,19.82,19.96,19.75,19.93,307350.0,17.6673,17.7921,17.6049,17.7653,307350.0
2007-11-19 09:30:00,19.84,19.84,19.61,19.62,88650.0,17.6851,17.6851,17.4801,17.489,88650.0
2007-11-19 10:00:00,19.63,19.78,19.61,19.76,122400.0,17.4979,17.6316,17.4801,17.6138,122400.0
2007-11-19 10:30:00,19.75,19.76,19.63,19.65,84600.0,17.6049,17.6138,17.4979,17.5157,84600.0
2007-11-19 11:00:00,19.63,19.64,19.49,19.49,117450.0,17.4979,17.5068,17.3731,17.3731,117450.0
2007-11-19 11:30:00,19.49,19.51,19.36,19.39,146250.0,17.3731,17.3909,17.2572,17.284,146250.0
2007-11-19 12:00:00,19.37,19.4,19.33,19.38,174375.0,17.2661,17.2929,17.2305,17.2751,174375.0
2007-11-19 12:30:00,19.37,19.41,19.33,19.41,141750.0,17.2661,17.3018,17.2305,17.3018,141750.0
2007-11-19 13:00:00,19.41,19.43,19.3,19.36,140400.0,17.3018,17.3196,17.2038,17.2572,140400.0
2007-11-19 13:30:00,19.35,19.37,19.25,19.31,143775.0,17.2483,17.2661,17.1592,17.2127,143775.0
2007-11-19 14:00:00,19.31,19.42,19.3,19.4,211950.0,17.2127,17.3107,17.2038,17.2929,211950.0
2007-11-19 14:30:00,19.4,19.52,19.39,19.4,253350.0,17.2929,17.3999,17.284,17.2929,253350.0
2007-11-19 15:00:00,19.41,19.53,19.34,19.49,230400.0,17.3018,17.4088,17.2394,17.3731,230400.0
2007-11-19 15:30:00,19.48,19.52,19.29,19.3,240975.0,17.3642,17.3999,17.1948,17.2038,240975.0
2007-11-20 09:30:00,19.32,19.59,19.27,19.59,77400.0,17.2216,17.4623,17.177,17.4623,77400.0
2007-11-20 10:00:00,19.58,19.68,19.56,19.56,126675.0,17.4533,17.5425,17.4355,17.4355,126675.0
2007-11-20 10:30:00,19.56,19.64,19.52,19.58,67500.0,17.4355,17.5068,17.3999,17.4533,67500.0
2007-11-20 11:00:00,19.6,19.62,19.53,19.53,38250.0,17.4712,17.489,17.4088,17.4088,38250.0
2007-11-20 11:30:00,19.55,19.59,19.52,19.52,44775.0,17.4266,17.4623,17.3999,17.3999,44775.0
2007-11-20 12:00:00,19.52,19.52,19.33,19.39,95400.0,17.3999,17.3999,17.2305,17.284,95400.0
2007-11-20 12:30:00,19.4,19.4,19.27,19.33,58275.0,17.2929,17.2929,17.177,17.2305,58275.0
2007-11-20 13:00:00,19.32,19.32,18.67,18.95,452700.0,17.2216,17.2216,16.6422,16.8918,452700.0
2007-11-20 13:30:00,18.93,19.11,18.91,19.07,119925.0,16.8739,17.0344,16.8561,16.9987,119925.0
2007-11-20 14:00:00,19.05,19.2,18.95,18.95,144000.0,16.9809,17.1146,16.8918,16.8918,144000.0
2007-11-20 14:30:00,18.97,19.11,18.96,19.02,96975.0,16.9096,17.0344,16.9007,16.9542,96975.0
2007-11-20 15:00:00,19.01,19.14,18.96,19.12,114975.0,16.9452,17.0611,16.9007,17.0433,114975.0
2007-11-20 15:30:00,19.12,19.32,19.12,19.25,199350.0,17.0433,17.2216,17.0433,17.1592,199350.0
2007-11-21 09:30:00,19.12,19.22,18.98,19.04,103500.0,17.0433,17.1324,16.9185,16.972,103500.0
2007-11-21 10:00:00,19.04,19.23,19.03,19.23,124425.0,16.972,17.1414,16.9631,17.1414,124425.0
2007-11-21 10:30:00,19.22,19.24,19.16,19.21,117675.0,17.1324,17.1503,17.079,17.1235,117675.0
2007-11-21 11:00:00,19.21,19.24,19.01,19.23,270000.0,17.1235,17.1503,16.9452,17.1414,270000.0
2007-11-21 11:30:00,19.23,19.25,19.1,19.11,83700.0,17.1414,17.1592,17.0255,17.0344,83700.0
2007-11-21 12:00:00,19.1,19.13,19.05,19.08,152775.0,17.0255,17.0522,16.9809,17.0076,152775.0
2007-11-21 12:30:00,19.08,19.18,19.04,19.11,135450.0,17.0076,17.0968,16.972,17.0344,135450.0
2007-11-21 13:00:00,19.1,19.14,19.06,19.07,56700.0,17.0255,17.0611,16.9898,16.9987,56700.0
2007-11-21 13:30:00,19.08,19.11,19.02,19.09,35100.0,17.0076,17.0344,16.9542,17.0166,35100.0
2007-11-21 14:00:00,19.1,19.13,19.06,19.08,70875.0,17.0255,17.0522,16.9898,17.0076,70875.0
2007-11-21 14:30:00,19.1,19.13,19.06,19.11,96975.0,17.0255,17.0522,16.9898,17.0344,96975.0
2007-11-21 15:00:00,19.1,19.19,18.99,19.0,99450.0,17.0255,17.1057,16.9274,16.9363,99450.0
2007-11-21 15:30:00,19.01,19.06,18.92,18.92,102825.0,16.9452,16.9898,16.865,16.865,102825.0
2007-11-23 09:30:00,19.01,19.07,18.96,19.0,29475.0,16.9452,16.9987,16.9007,16.9363,29475.0
2007-11-23 10:00:00,19.0,19.04,18.96,19.04,34425.0,16.9363,16.972,16.9007,16.972,34425.0
2007-11-23 10:30:00,19.03,19.12,19.02,19.12,22275.0,16.9631,17.0433,16.9542,17.0433,22275.0
2007-11-23 11:00:00,19.12,19.13,19.04,19.08,28350.0,17.0433,17.0522,16.972,17.0076,28350.0
2007-11-23 11:30:00,19.08,19.13,19.06,19.08,24750.0,17.0076,17.0522,16.9898,17.0076,24750.0
2007-11-23 12:00:00,19.09,19.13,19.06,19.12,36225.0,17.0166,17.0522,16.9898,17.0433,36225.0
2007-11-23 12:30:00,19.12,19.16,19.06,19.08,56475.0,17.0433,17.079,16.9898,17.0076,56475.0
2007-11-26 09:30:00,19.13,19.61,19.13,19.48,160200.0,17.0522,17.4801,17.0522,17.3642,160200.0
2007-11-26 10:00:00,19.48,19.54,19.4,19.42,77400.0,17.3642,17.4177,17.2929,17.3107,77400.0
2007-11-26 10:30:00,19.42,19.45,19.33,19.36,87525.0,17.3107,17.3375,17.2305,17.2572,87525.0
2007-11-26 11:00:00,19.36,19.37,19.25,19.28,44775.0,17.2572,17.2661,17.1592,17.1859,44775.0
2007-11-26 11:30:00,19.29,19.32,19.24,19.32,39375.0,17.1948,17.2216,17.1503,17.2216,39375.0
2007-11-26 12:00:00,19.32,19.39,19.3,19.39,38925.0,17.2216,17.284,17.2038,17.284,38925.0
2007-11-26 12:30:00,19.39,19.4,19.32,19.35,68850.0,17.284,17.2929,17.2216,17.2483,68850.0
2007-11-26 13:00:00,19.34,19.36,19.27,19.29,41850.0,17.2394,17.2572,17.177,17.1948,41850.0
2007-11-26 13:30:00,19.3,19.37,19.26,19.28,51075.0,17.2038,17.2661,17.1681,17.1859,51075.0
2007-11-26 14:00:00,19.28,19.32,19.24,19.31,38700.0,17.1859,17.2216,17.1503,17.2127,38700.0
2007-11-26 14:30:00,19.29,19.3,19.16,19.16,50175.0,17.1948,17.2038,17.079,17.079,50175.0
2007-11-26 15:00:00,19.16,19.16,18.98,18.99,74700.0,17.079,17.079,16.9185,16.9274,74700.0
2007-11-26 15:30:00,19.0,19.05,18.91,18.92,69750.0,16.9363,16.9809,16.8561,16.865,69750.0
2007-11-27 09:30:00,18.99,19.16,18.99,19.11,62775.0,16.9274,17.079,16.9274,17.0344,62775.0
2007-11-27 10:00:00,19.09,19.09,18.93,19.04,85275.0,17.0166,17.0166,16.8739,16.972,85275.0
2007-11-27 10:30:00,19.04,19.17,19.04,19.14,92025.0,16.972,17.0879,16.972,17.0611,92025.0
2007-11-27 11:00:00,19.13,19.15,19.09,19.11,39150.0,17.0522,17.07,17.0166,17.0344,39150.0
2007-11-27 11:30:00,19.13,19.16,19.07,19.08,60975.0,17.0522,17.079,16.9987,17.0076,60975.0
2007-11-27 12:00:00,19.1,19.12,19.01,19.06,60300.0,17.0255,17.0433,16.9452,16.9898,60300.0
2007-11-27 12:30:00,19.06,19.16,19.06,19.11,45225.0,16.9898,17.079,16.9898,17.0344,45225.0
2007-11-27 13:00:00,19.11,19.24,19.11,19.19,59625.0,17.0344,17.1503,17.0344,17.1057,59625.0
2007-11-27 13:30:00,19.2,19.26,19.11,19.13,126900.0,17.1146,17.1681,17.0344,17.0522,126900.0
2007-11-27 14:00:00,19.12,19.12,18.97,19.05,88200.0,17.0433,17.0433,16.9096,16.9809,88200.0
2007-11-27 14:30:00,19.06,19.08,18.95,19.08,66600.0,16.9898,17.0076,16.8918,17.0076,66600.0
2007-11-27 15:00:00,19.08,19.13,18.98,19.03,128925.0,17.0076,17.0522,16.9185,16.9631,128925.0
2007-11-27 15:30:00,19.03,19.25,18.99,19.25,152550.0,16.9631,17.1592,16.9274,17.1592,152550.0
2007-11-28 09:30:00,19.33,19.64,19.29,19.54,226800.0,17.2305,17.5068,17.1948,17.4177,226800.0
2007-11-28 10:00:00,19.52,19.66,19.48,19.64,169875.0,17.3999,17.5246,17.3642,17.5068,169875.0
2007-11-28 10:30:00,19.64,19.76,19.6,19.72,74250.0,17.5068,17.6138,17.4712,17.5781,74250.0
2007-11-28 11:00:00,19.72,19.75,19.61,19.66,58950.0,17.5781,17.6049,17.4801,17.5246,58950.0
2007-11-28 11:30:00,19.67,19.72,19.66,19.71,47700.0,17.5336,17.5781,17.5246,17.5692,47700.0
2007-11-28 12:00:00,19.7,19.72,19.64,19.68,66150.0,17.5603,17.5781,17.5068,17.5425,66150.0
2007-11-28 12:30:00,19.68,19.71,19.66,19.68,42750.0,17.5425,17.5692,17.5246,17.5425,42750.0
2007-11-28 13:00:00,19.68,19.75,19.65,19.73,178200.0,17.5425,17.6049,17.5157,17.587,178200.0
2007-11-28 13:30:00,19.75,19.76,19.7,19.7,64350.0,17.6049,17.6138,17.5603,17.5603,64350.0
2007-11-28 14:00:00,19.72,19.76,19.67,19.69,87975.0,17.5781,17.6138,17.5336,17.5514,87975.0
2007-11-28 14:30:00,19.68,19.74,19.62,19.69,117000.0,17.5425,17.596,17.489,17.5514,117000.0
2007-11-28 15:00:00,19.68,19.69,19.64,19.68,117000.0,17.5425,17.5514,17.5068,17.5425,117000.0
2007-11-28 15:30:00,19.67,19.68,19.52,19.66,319050.0,17.5336,17.5425,17.3999,17.5246,319050.0
2007-11-29 09:30:00,19.56,19.74,19.52,19.66,106425.0,17.4355,17.596,17.3999,17.5246,106425.0
2007-11-29 10:00:00,19.66,19.71,19.48,19.57,109800.0,17.5246,17.5692,17.3642,17.4444,109800.0
2007-11-29 10:30:00,19.57,19.61,19.51,19.54,85950.0,17.4444,17.4801,17.3909,17.4177,85950.0
2007-11-29 11:00:00,19.56,19.6,19.53,19.58,87075.0,17.4355,17.4712,17.4088,17.4533,87075.0
2007-11-29 11:30:00,19.58,19.6,19.53,19.55,94725.0,17.4533,17.4712,17.4088,17.4266,94725.0
2007-11-29 12:00:00,19.55,19.56,19.49,19.55,59175.0,17.4266,17.4355,17.3731,17.4266,59175.0
2007-11-29 12:30:00,19.56,19.56,19.47,19.47,26550.0,17.4355,17.4355,17.3553,17.3553,26550.0
2007-11-29 13:00:00,19.49,19.52,19.44,19.48,28575.0,17.3731,17.3999,17.3285,17.3642,28575.0
2007-11-29 13:30:00,19.48,19.54,19.42,19.53,32625.0,17.3642,17.4177,17.3107,17.4088,32625.0
2007-11-29 14:00:00,19.53,19.57,19.47,19.5,81900.0,17.4088,17.4444,17.3553,17.382,81900.0
2007-11-29 14:30:00,19.52,19.53,19.42,19.45,65475.0,17.3999,17.4088,17.3107,17.3375,65475.0
2007-11-29 15:00:00,19.45,19.56,19.4,19.51,82800.0,17.3375,17.4355,17.2929,17.3909,82800.0
2007-11-29 15:30:00,19.51,19.53,19.44,19.48,151425.0,17.3909,17.4088,17.3285,17.3642,151425.0
2007-11-30 09:30:00,19.66,19.88,19.56,19.7,166725.0,17.5246,17.7208,17.4355,17.5603,166725.0
2007-11-30 10:00:00,19.7,19.72,19.6,19.65,50625.0,17.5603,17.5781,17.4712,17.5157,50625.0
2007-11-30 10:30:00,19.67,19.69,19.52,19.58,152775.0,17.5336,17.5514,17.3999,17.4533,152775.0
2007-11-30 11:00:00,19.6,19.6,19.48,19.56,84600.0,17.4712,17.4712,17.3642,17.4355,84600.0
2007-11-30 11:30:00,19.56,19.57,19.51,19.56,74925.0,17.4355,17.4444,17.3909,17.4355,74925.0
2007-11-30 12:00:00,19.56,19.56,19.45,19.49,74475.0,17.4355,17.4355,17.3375,17.3731,74475.0
2007-11-30 12:30:00,19.5,19.56,19.46,19.55,56700.0,17.382,17.4355,17.3464,17.4266,56700.0
2007-11-30 13:00:00,19.54,19.56,19.52,19.55,85950.0,17.4177,17.4355,17.3999,17.4266,85950.0
2007-11-30 13:30:00,19.55,19.6,19.55,19.57,141750.0,17.4266,17.4712,17.4266,17.4444,141750.0
2007-11-30 14:00:00,19.56,19.6,19.51,19.58,104175.0,17.4355,17.4712,17.3909,17.4533,104175.0
2007-11-30 14:30:00,19.6,19.6,19.51,19.52,94500.0,17.4712,17.4712,17.3909,17.3999,94500.0
2007-11-30 15:00:00,19.52,19.56,19.47,19.56,133650.0,17.3999,17.4355,17.3553,17.4355,133650.0
2007-11-30 15:30:00,19.56,19.62,19.54,19.56,246600.0,17.4355,17.489,17.4177,17.4355,246600.0
2007-12-03 09:30:00,19.6,19.6,19.39,19.52,183600.0,17.4712,17.4712,17.284,17.3999,183600.0
2007-12-03 10:00:00,19.54,19.62,19.49,19.57,216900.0,17.4177,17.489,17.3731,17.4444,216900.0
2007-12-03 10:30:00,19.58,19.68,19.56,19.66,164250.0,17.4533,17.5425,17.4355,17.5246,164250.0
2007-12-03 11:00:00,19.66,19.81,19.65,19.8,148275.0,17.5246,17.6584,17.5157,17.6494,148275.0
2007-12-03 11:30:00,19.8,19.89,19.78,19.89,119250.0,17.6494,17.7297,17.6316,17.7297,119250.0
2007-12-03 12:00:00,19.91,19.91,19.84,19.85,78975.0,17.7475,17.7475,17.6851,17.694,78975.0
2007-12-03 12:30:00,19.86,19.93,19.86,19.91,100125.0,17.7029,17.7653,17.7029,17.7475,100125.0
2007-12-03 13:00:00,19.92,20.0,19.91,19.99,104625.0,17.7564,17.8277,17.7475,17.8188,104625.0
2007-12-03 13:30:00,19.98,20.0,19.92,19.95,163575.0,17.8099,17.8277,17.7564,17.7832,163575.0
2007-12-03 14:00:00,19.95,20.01,19.93,19.97,112275.0,17.7832,17.8366,17.7653,17.801,112275.0
2007-12-03 14:30:00,19.96,20.07,19.95,20.04,142425.0,17.7921,17.8901,17.7832,17.8634,142425.0
2007-12-03 15:00:00,20.03,20.12,19.99,20.12,130500.0,17.8545,17.9347,17.8188,17.9347,130500.0
2007-12-03 15:30:00,20.11,20.12,19.96,19.98,217125.0,17.9258,17.9347,17.7921,17.8099,217125.0
2007-12-04 09:30:00,19.83,20.0,19.82,19.95,108450.0,17.6762,17.8277,17.6673,17.7832,108450.0
2007-12-04 10:00:00,19.96,20.16,19.96,20.06,95850.0,17.7921,17.9703,17.7921,17.8812,95850.0
2007-12-04 10:30:00,20.06,20.15,20.06,20.13,91800.0,17.8812,17.9614,17.8812,17.9436,91800.0
2007-12-04 11:00:00,20.13,20.21,20.11,20.17,109575.0,17.9436,18.0149,17.9258,17.9793,109575.0
2007-12-04 11:30:00,20.16,20.18,20.1,20.12,106200.0,17.9703,17.9882,17.9169,17.9347,106200.0
2007-12-04 12:00:00,20.12,20.19,20.12,20.18,496350.0,17.9347,17.9971,17.9347,17.9882,496350.0
2007-12-04 12:30:00,20.18,20.24,20.16,20.21,64125.0,17.9882,18.0417,17.9703,18.0149,64125.0
2007-12-04 13:00:00,20.21,20.24,20.16,20.18,64575.0,18.0149,18.0417,17.9703,17.9882,64575.0
2007-12-04 13:30:00,20.18,20.22,20.16,20.16,51975.0,17.9882,18.0238,17.9703,17.9703,51975.0
2007-12-04 14:00:00,20.16,20.17,20.11,20.14,77175.0,17.9703,17.9793,17.9258,17.9525,77175.0
2007-12-04 14:30:00,20.14,20.2,20.12,20.19,101700.0,17.9525,18.006,17.9347,17.9971,101700.0
2007-12-04 15:00:00,20.19,20.2,20.13,20.16,82575.0,17.9971,18.006,17.9436,17.9703,82575.0
2007-12-04 15:30:00,20.16,20.19,20.12,20.16,195075.0,17.9703,17.9971,17.9347,17.9703,195075.0
2007-12-05 09:30:00,20.38,20.44,20.27,20.37,104175.0,18.19,18.2435,18.0918,18.181,104175.0
2007-12-05 10:00:00,20.33,20.42,20.33,20.4,164475.0,18.1453,18.2257,18.1453,18.2078,164475.0
2007-12-05 10:30:00,20.39,20.49,20.37,20.48,98550.0,18.1989,18.2882,18.181,18.2792,98550.0
2007-12-05 11:00:00,20.47,20.53,20.43,20.53,96075.0,18.2703,18.3239,18.2346,18.3239,96075.0
2007-12-05 11:30:00,20.52,20.56,20.49,20.53,40275.0,18.3149,18.3506,18.2882,18.3239,40275.0
2007-12-05 12:00:00,20.53,20.58,20.45,20.5,73575.0,18.3239,18.3685,18.2525,18.2971,73575.0
2007-12-05 12:30:00,20.51,20.53,20.48,20.5,34650.0,18.306,18.3239,18.2792,18.2971,34650.0
2007-12-05 13:00:00,20.49,20.53,20.47,20.51,140625.0,18.2882,18.3239,18.2703,18.306,140625.0
2007-12-05 13:30:00,20.52,20.59,20.5,20.58,48375.0,18.3149,18.3774,18.2971,18.3685,48375.0
2007-12-05 14:00:00,20.57,20.6,20.53,20.54,197550.0,18.3596,18.3863,18.3239,18.3328,197550.0
2007-12-05 14:30:00,20.53,20.56,20.48,20.52,132750.0,18.3239,18.3506,18.2792,18.3149,132750.0
2007-12-05 15:00:00,20.52,20.57,20.51,20.53,137025.0,18.3149,18.3596,18.306,18.3239,137025.0
2007-12-05 15:30:00,20.53,20.62,20.52,20.61,177750.0,18.3239,18.4042,18.3149,18.3953,177750.0
2007-12-06 09:30:00,20.59,20.76,20.59,20.71,49725.0,18.3774,18.5291,18.3774,18.4845,49725.0
2007-12-06 10:00:00,20.7,20.84,20.68,20.81,67050.0,18.4756,18.6005,18.4577,18.5738,67050.0
2007-12-06 10:30:00,20.84,20.92,20.78,20.88,111825.0,18.6005,18.6719,18.547,18.6362,111825.0
2007-12-06 11:00:00,20.87,20.94,20.84,20.9,423225.0,18.6273,18.6898,18.6005,18.6541,423225.0
2007-12-06 11:30:00,20.9,20.9,20.81,20.84,50175.0,18.6541,18.6541,18.5738,18.6005,50175.0
2007-12-06 12:00:00,20.84,20.86,20.8,20.86,48375.0,18.6005,18.6184,18.5648,18.6184,48375.0
2007-12-06 12:30:00,20.85,20.91,20.85,20.9,66150.0,18.6095,18.663,18.6095,18.6541,66150.0
2007-12-06 13:00:00,20.91,20.93,20.9,20.92,31500.0,18.663,18.6809,18.6541,18.6719,31500.0
2007-12-06 13:30:00,20.92,20.97,20.91,20.96,48375.0,18.6719,18.7166,18.663,18.7076,48375.0
2007-12-06 14:00:00,20.96,21.04,20.96,21.04,66150.0,18.7076,18.7791,18.7076,18.7791,66150.0
2007-12-06 14:30:00,21.06,21.08,21.02,21.08,81000.0,18.7969,18.8148,18.7612,18.8148,81000.0
2007-12-06 15:00:00,21.08,21.22,21.07,21.18,126900.0,18.8148,18.9397,18.8058,18.904,126900.0
2007-12-06 15:30:00,21.17,21.18,21.09,21.15,191925.0,18.8951,18.904,18.8237,18.8772,191925.0
2007-12-07 09:30:00,21.15,21.15,21.0,21.0,81900.0,18.8772,18.8772,18.7433,18.7433,81900.0
2007-12-07 10:00:00,21.03,21.18,21.0,21.09,42300.0,18.7701,18.904,18.7433,18.8237,42300.0
2007-12-07 10:30:00,21.1,21.14,21.05,21.14,32175.0,18.8326,18.8683,18.788,18.8683,32175.0
2007-12-07 11:00:00,21.12,21.15,21.12,21.14,26100.0,18.8505,18.8772,18.8505,18.8683,26100.0
2007-12-07 11:30:00,21.14,21.26,21.13,21.23,41175.0,18.8683,18.9754,18.8594,18.9486,41175.0
2007-12-07 12:00:00,21.24,21.24,21.13,21.15,53325.0,18.9576,18.9576,18.8594,18.8772,53325.0
2007-12-07 12:30:00,21.15,21.19,21.14,21.15,48150.0,18.8772,18.9129,18.8683,18.8772,48150.0
2007-12-07 13:00:00,21.15,21.16,21.07,21.07,141525.0,18.8772,18.8862,18.8058,18.8058,141525.0
2007-12-07 13:30:00,21.08,21.14,21.06,21.13,45225.0,18.8148,18.8683,18.7969,18.8594,45225.0
2007-12-07 14:00:00,21.12,21.19,21.12,21.18,39825.0,18.8505,18.9129,18.8505,18.904,39825.0
2007-12-07 14:30:00,21.17,21.23,21.16,21.19,44100.0,18.8951,18.9486,18.8862,18.9129,44100.0
2007-12-07 15:00:00,21.19,21.19,21.12,21.12,69975.0,18.9129,18.9129,18.8505,18.8505,69975.0
2007-12-07 15:30:00,21.11,21.13,21.05,21.13,105525.0,18.8415,18.8594,18.788,18.8594,105525.0
2007-12-10 09:30:00,21.2,21.4,21.15,21.36,126900.0,18.9219,19.1004,18.8772,19.0647,126900.0
2007-12-10 10:00:00,21.39,21.46,21.32,21.46,41400.0,19.0914,19.1539,19.029,19.1539,41400.0
2007-12-10 10:30:00,21.46,21.52,21.45,21.52,30150.0,19.1539,19.2075,19.145,19.2075,30150.0
2007-12-10 11:00:00,21.53,21.53,21.4,21.42,75375.0,19.2164,19.2164,19.1004,19.1182,75375.0
2007-12-10 11:30:00,21.42,21.42,21.36,21.39,89100.0,19.1182,19.1182,19.0647,19.0914,89100.0
2007-12-10 12:00:00,21.38,21.39,21.33,21.37,92700.0,19.0825,19.0914,19.0379,19.0736,92700.0
2007-12-10 12:30:00,21.35,21.41,21.33,21.37,56925.0,19.0557,19.1093,19.0379,19.0736,56925.0
2007-12-10 13:00:00,21.37,21.4,21.34,21.39,29475.0,19.0736,19.1004,19.0468,19.0914,29475.0
2007-12-10 13:30:00,21.37,21.38,21.29,21.29,33300.0,19.0736,19.0825,19.0022,19.0022,33300.0
2007-12-10 14:00:00,21.28,21.29,21.24,21.29,29475.0,18.9933,19.0022,18.9576,19.0022,29475.0
2007-12-10 14:30:00,21.28,21.31,21.22,21.25,47475.0,18.9933,19.02,18.9397,18.9665,47475.0
2007-12-10 15:00:00,21.24,21.28,21.22,21.24,58275.0,18.9576,18.9933,18.9397,18.9576,58275.0
2007-12-10 15:30:00,21.24,21.29,21.19,21.29,214200.0,18.9576,19.0022,18.9129,19.0022,214200.0
2007-12-11 09:30:00,21.39,21.39,21.28,21.28,66825.0,19.0914,19.0914,18.9933,18.9933,66825.0
2007-12-11 10:00:00,21.29,21.29,21.21,21.21,54225.0,19.0022,19.0022,18.9308,18.9308,54225.0
2007-12-11 10:30:00,21.22,21.24,21.12,21.13,79200.0,18.9397,18.9576,18.8505,18.8594,79200.0
2007-12-11 11:00:00,21.12,21.14,21.07,21.09,68175.0,18.8505,18.8683,18.8058,18.8237,68175.0
2007-12-11 11:30:00,21.1,21.11,21.04,21.04,46125.0,18.8326,18.8415,18.7791,18.7791,46125.0
2007-12-11 12:00:00,21.04,21.04,20.96,20.96,100125.0,18.7791,18.7791,18.7076,18.7076,100125.0
2007-12-11 12:30:00,20.96,21.0,20.95,20.95,67725.0,18.7076,18.7433,18.6987,18.6987,67725.0
2007-12-11 13:00:00,20.96,20.97,20.89,20.9,104850.0,18.7076,18.7166,18.6452,18.6541,104850.0
2007-12-11 13:30:00,20.9,21.0,20.85,20.91,118800.0,18.6541,18.7433,18.6095,18.663,118800.0
2007-12-11 14:00:00,20.92,20.94,20.65,20.68,180225.0,18.6719,18.6898,18.431,18.4577,180225.0
2007-12-11 14:30:00,20.67,20.71,20.55,20.56,133425.0,18.4488,18.4845,18.3417,18.3506,133425.0
2007-12-11 15:00:00,20.56,20.57,20.43,20.54,147375.0,18.3506,18.3596,18.2346,18.3328,147375.0
2007-12-11 15:30:00,20.54,20.6,20.54,20.56,207000.0,18.3328,18.3863,18.3328,18.3506,207000.0
2007-12-12 09:30:00,21.03,21.03,20.61,20.76,354600.0,18.7701,18.7701,18.3953,18.5291,354600.0
2007-12-12 10:00:00,20.77,20.85,20.73,20.83,120825.0,18.5381,18.6095,18.5024,18.5916,120825.0
2007-12-12 10:30:00,20.84,20.84,20.77,20.78,64800.0,18.6005,18.6005,18.5381,18.547,64800.0
2007-12-12 11:00:00,20.79,20.85,20.73,20.73,88200.0,18.5559,18.6095,18.5024,18.5024,88200.0
2007-12-12 11:30:00,20.76,20.85,20.76,20.85,86175.0,18.5291,18.6095,18.5291,18.6095,86175.0
2007-12-12 12:00:00,20.83,20.84,20.75,20.76,53100.0,18.5916,18.6005,18.5202,18.5291,53100.0
2007-12-12 12:30:00,20.74,20.76,20.54,20.59,85950.0,18.5113,18.5291,18.3328,18.3774,85950.0
2007-12-12 13:00:00,20.58,20.66,20.55,20.61,58950.0,18.3685,18.4399,18.3417,18.3953,58950.0
2007-12-12 13:30:00,20.6,20.65,20.55,20.6,51300.0,18.3863,18.431,18.3417,18.3863,51300.0
2007-12-12 14:00:00,20.59,20.65,20.56,20.62,97650.0,18.3774,18.431,18.3506,18.4042,97650.0
2007-12-12 14:30:00,20.6,20.62,20.5,20.5,103950.0,18.3863,18.4042,18.2971,18.2971,103950.0
2007-12-12 15:00:00,20.5,20.5,20.32,20.43,199800.0,18.2971,18.2971,18.1364,18.2346,199800.0
2007-12-12 15:30:00,20.43,20.65,20.38,20.64,299925.0,18.2346,18.431,18.19,18.422,299925.0
2007-12-13 09:30:00,20.56,20.76,20.56,20.69,55575.0,18.3506,18.5291,18.3506,18.4667,55575.0
2007-12-13 10:00:00,20.7,20.75,20.61,20.64,70425.0,18.4756,18.5202,18.3953,18.422,70425.0
2007-12-13 10:30:00,20.63,20.71,20.59,20.61,82350.0,18.4131,18.4845,18.3774,18.3953,82350.0
2007-12-13 11:00:00,20.62,20.67,20.53,20.58,76275.0,18.4042,18.4488,18.3239,18.3685,76275.0
2007-12-13 11:30:00,20.59,20.59,20.54,20.57,50850.0,18.3774,18.3774,18.3328,18.3596,50850.0
2007-12-13 12:00:00,20.57,20.64,20.52,20.56,31275.0,18.3596,18.422,18.3149,18.3506,31275.0
2007-12-13 12:30:00,20.56,20.59,20.52,20.56,33750.0,18.3506,18.3774,18.3149,18.3506,33750.0
2007-12-13 13:00:00,20.56,20.6,20.51,20.58,56700.0,18.3506,18.3863,18.306,18.3685,56700.0
2007-12-13 13:30:00,20.59,20.59,20.43,20.51,90675.0,18.3774,18.3774,18.2346,18.306,90675.0
2007-12-13 14:00:00,20.51,20.68,20.47,20.63,92475.0,18.306,18.4577,18.2703,18.4131,92475.0
2007-12-13 14:30:00,20.61,20.63,20.54,20.56,60975.0,18.3953,18.4131,18.3328,18.3506,60975.0
2007-12-13 15:00:00,20.56,20.6,20.52,20.6,104175.0,18.3506,18.3863,18.3149,18.3863,104175.0
2007-12-13 15:30:00,20.6,20.7,20.55,20.69,221400.0,18.3863,18.4756,18.3417,18.4667,221400.0
2007-12-14 09:30:00,20.83,20.83,20.0,20.45,206775.0,18.5916,18.5916,17.8508,18.2525,206775.0
2007-12-14 10:00:00,20.45,20.56,20.45,20.55,136800.0,18.2525,18.3506,18.2525,18.3417,136800.0
2007-12-14 10:30:00,20.55,20.63,20.53,20.58,113400.0,18.3417,18.4131,18.3239,18.3685,113400.0
2007-12-14 11:00:00,20.59,20.62,20.54,20.55,105525.0,18.3774,18.4042,18.3328,18.3417,105525.0
2007-12-14 11:30:00,20.56,20.63,20.53,20.59,74025.0,18.3506,18.4131,18.3239,18.3774,74025.0
2007-12-14 12:00:00,20.59,20.68,20.59,20.65,66600.0,18.3774,18.4577,18.3774,18.431,66600.0
2007-12-14 12:30:00,20.65,20.68,20.6,20.63,65475.0,18.431,18.4577,18.3863,18.4131,65475.0
2007-12-14 13:00:00,20.64,20.64,20.57,20.61,60300.0,18.422,18.422,18.3596,18.3953,60300.0
2007-12-14 13:30:00,20.61,20.65,20.58,20.64,58275.0,18.3953,18.431,18.3685,18.422,58275.0
2007-12-14 14:00:00,20.64,20.72,20.56,20.72,92475.0,18.422,18.4934,18.3506,18.4934,92475.0
2007-12-14 14:30:00,20.72,20.73,20.61,20.64,117450.0,18.4934,18.5024,18.3953,18.422,117450.0
2007-12-14 15:00:00,20.64,20.7,20.59,20.65,177975.0,18.422,18.4756,18.3774,18.431,177975.0
2007-12-14 15:30:00,20.65,20.76,20.64,20.68,269550.0,18.431,18.5291,18.422,18.4577,269550.0
2007-12-17 09:30:00,20.64,20.74,20.56,20.7,99450.0,18.422,18.5113,18.3506,18.4756,99450.0
2007-12-17 10:00:00,20.72,20.77,20.66,20.73,117450.0,18.4934,18.5381,18.4399,18.5024,117450.0
2007-12-17 10:30:00,20.72,20.96,20.7,20.93,231075.0,18.4934,18.7076,18.4756,18.6809,231075.0
2007-12-17 11:00:00,20.94,20.98,20.79,20.85,92025.0,18.6898,18.7255,18.5559,18.6095,92025.0
2007-12-17 11:30:00,20.85,20.86,20.75,20.8,111375.0,18.6095,18.6184,18.5202,18.5648,111375.0
2007-12-17 12:00:00,20.82,20.84,20.75,20.84,66600.0,18.5827,18.6005,18.5202,18.6005,66600.0
2007-12-17 12:30:00,20.83,20.93,20.76,20.93,88200.0,18.5916,18.6809,18.5291,18.6809,88200.0
2007-12-17 13:00:00,20.92,20.93,20.84,20.9,62775.0,18.6719,18.6809,18.6005,18.6541,62775.0
2007-12-17 13:30:00,20.9,20.93,20.77,20.77,90450.0,18.6541,18.6809,18.5381,18.5381,90450.0
2007-12-17 14:00:00,20.75,20.78,20.65,20.74,122175.0,18.5202,18.547,18.431,18.5113,122175.0
2007-12-17 14:30:00,20.74,20.82,20.69,20.72,98100.0,18.5113,18.5827,18.4667,18.4934,98100.0
2007-12-17 15:00:00,20.72,20.72,20.59,20.63,179100.0,18.4934,18.4934,18.3774,18.4131,179100.0
2007-12-17 15:30:00,20.63,20.74,20.56,20.59,240075.0,18.4131,18.5113,18.3506,18.3774,240075.0
2007-12-18 09:30:00,20.72,20.73,20.56,20.59,87750.0,18.4934,18.5024,18.3506,18.3774,87750.0
2007-12-18 10:00:00,20.57,20.59,20.56,20.56,118350.0,18.3596,18.3774,18.3506,18.3506,118350.0
2007-12-18 10:30:00,20.57,20.73,20.56,20.71,69075.0,18.3596,18.5024,18.3506,18.4845,69075.0
2007-12-18 11:00:00,20.71,20.77,20.69,20.73,73575.0,18.4845,18.5381,18.4667,18.5024,73575.0
2007-12-18 11:30:00,20.71,20.73,20.66,20.67,93825.0,18.4845,18.5024,18.4399,18.4488,93825.0
2007-12-18 12:00:00,20.65,20.69,20.58,20.6,157050.0,18.431,18.4667,18.3685,18.3863,157050.0
2007-12-18 12:30:00,20.59,20.6,20.54,20.56,57150.0,18.3774,18.3863,18.3328,18.3506,57150.0
2007-12-18 13:00:00,20.56,20.66,20.51,20.63,82575.0,18.3506,18.4399,18.306,18.4131,82575.0
2007-12-18 13:30:00,20.62,20.66,20.51,20.51,97875.0,18.4042,18.4399,18.306,18.306,97875.0
2007-12-18 14:00:00,20.52,20.63,20.5,20.6,119475.0,18.3149,18.4131,18.2971,18.3863,119475.0
2007-12-18 14:30:00,20.6,20.64,20.52,20.6,92925.0,18.3863,18.422,18.3149,18.3863,92925.0
2007-12-18 15:00:00,20.59,20.63,20.54,20.58,85050.0,18.3774,18.4131,18.3328,18.3685,85050.0
2007-12-18 15:30:00,20.6,20.67,20.56,20.62,169875.0,18.3863,18.4488,18.3506,18.4042,169875.0
2007-12-19 09:30:00,20.61,20.86,20.6,20.81,44325.0,18.3953,18.6184,18.3863,18.5738,44325.0
2007-12-19 10:00:00,20.82,20.84,20.71,20.71,30375.0,18.5827,18.6005,18.4845,18.4845,30375.0
2007-12-19 10:30:00,20.72,20.78,20.69,20.76,24525.0,18.4934,18.547,18.4667,18.5291,24525.0
2007-12-19 11:00:00,20.75,20.76,20.67,20.69,31725.0,18.5202,18.5291,18.4488,18.4667,31725.0
2007-12-19 11:30:00,20.68,20.68,20.58,20.59,32850.0,18.4577,18.4577,18.3685,18.3774,32850.0
2007-12-19 12:00:00,20.6,20.69,20.58,20.69,35550.0,18.3863,18.4667,18.3685,18.4667,35550.0
2007-12-19 12:30:00,20.68,20.68,20.6,20.68,40500.0,18.4577,18.4577,18.3863,18.4577,40500.0
2007-12-19 13:00:00,20.66,20.66,20.59,20.59,31050.0,18.4399,18.4399,18.3774,18.3774,31050.0
2007-12-19 13:30:00,20.59,20.63,20.55,20.63,31050.0,18.3774,18.4131,18.3417,18.4131,31050.0
2007-12-19 14:00:00,20.62,20.72,20.62,20.67,64350.0,18.4042,18.4934,18.4042,18.4488,64350.0
2007-12-19 14:30:00,20.68,20.74,20.65,20.68,86400.0,18.4577,18.5113,18.431,18.4577,86400.0
2007-12-19 15:00:00,20.68,20.68,20.59,20.63,92475.0,18.4577,18.4577,18.3774,18.4131,92475.0
2007-12-19 15:30:00,20.6,20.65,20.56,20.57,94725.0,18.3863,18.431,18.3506,18.3596,94725.0
2007-12-20 09:30:00,20.67,20.7,20.56,20.67,44775.0,18.4488,18.4756,18.3506,18.4488,44775.0
2007-12-20 10:00:00,20.65,20.65,20.54,20.55,43875.0,18.431,18.431,18.3328,18.3417,43875.0
2007-12-20 10:30:00,20.54,20.58,20.52,20.55,84600.0,18.3328,18.3685,18.3149,18.3417,84600.0
2007-12-20 11:00:00,20.55,20.56,20.46,20.47,76050.0,18.3417,18.3506,18.2614,18.2703,76050.0
2007-12-20 11:30:00,20.49,20.56,20.47,20.51,113175.0,18.2882,18.3506,18.2703,18.306,113175.0
2007-12-20 12:00:00,20.49,20.52,20.47,20.51,67500.0,18.2882,18.3149,18.2703,18.306,67500.0
2007-12-20 12:30:00,20.5,20.51,20.4,20.44,28125.0,18.2971,18.306,18.2078,18.2435,28125.0
2007-12-20 13:00:00,20.44,20.49,20.44,20.48,46575.0,18.2435,18.2882,18.2435,18.2792,46575.0
2007-12-20 13:30:00,20.47,20.5,20.42,20.44,53775.0,18.2703,18.2971,18.2257,18.2435,53775.0
2007-12-20 14:00:00,20.45,20.47,20.41,20.44,114975.0,18.2525,18.2703,18.2167,18.2435,114975.0
2007-12-20 14:30:00,20.44,20.47,20.4,20.44,119475.0,18.2435,18.2703,18.2078,18.2435,119475.0
2007-12-20 15:00:00,20.42,20.45,20.36,20.36,102825.0,18.2257,18.2525,18.1721,18.1721,102825.0
2007-12-20 15:30:00,20.37,20.47,20.35,20.47,229500.0,18.181,18.2703,18.1632,18.2703,229500.0
2007-12-21 09:30:00,20.72,20.87,20.54,20.77,511650.0,18.4934,18.6273,18.3328,18.5381,511650.0
2007-12-21 10:00:00,20.77,20.8,20.66,20.75,110025.0,18.5381,18.5648,18.4399,18.5202,110025.0
2007-12-21 10:30:00,20.75,20.8,20.68,20.77,95400.0,18.5202,18.5648,18.4577,18.5381,95400.0
2007-12-21 11:00:00,20.78,20.84,20.76,20.84,58275.0,18.547,18.6005,18.5291,18.6005,58275.0
2007-12-21 11:30:00,20.84,20.9,20.8,20.89,62550.0,18.6005,18.6541,18.5648,18.6452,62550.0
2007-12-21 12:00:00,20.89,20.92,20.79,20.82,243900.0,18.6452,18.6719,18.5559,18.5827,243900.0
2007-12-21 12:30:00,20.83,20.85,20.75,20.84,47025.0,18.5916,18.6095,18.5202,18.6005,47025.0
2007-12-21 13:00:00,20.85,20.85,20.8,20.83,28575.0,18.6095,18.6095,18.5648,18.5916,28575.0
2007-12-21 13:30:00,20.82,20.85,20.78,20.79,16200.0,18.5827,18.6095,18.547,18.5559,16200.0
2007-12-21 14:00:00,20.79,20.82,20.77,20.81,55575.0,18.5559,18.5827,18.5381,18.5738,55575.0
2007-12-21 14:30:00,20.82,20.9,20.8,20.88,41850.0,18.5827,18.6541,18.5648,18.6362,41850.0
2007-12-21 15:00:00,20.89,20.96,20.87,20.93,59625.0,18.6452,18.7076,18.6273,18.6809,59625.0
2007-12-21 15:30:00,20.93,20.96,20.87,20.96,99450.0,18.6809,18.7076,18.6273,18.7076,99450.0
2007-12-24 09:30:00,21.03,21.16,20.92,21.15,48375.0,18.7701,18.8862,18.6719,18.8772,48375.0
2007-12-24 10:00:00,21.16,21.23,21.15,21.19,53100.0,18.8862,18.9486,18.8772,18.9129,53100.0
2007-12-24 10:30:00,21.18,21.18,21.11,21.12,21375.0,18.904,18.904,18.8415,18.8505,21375.0
2007-12-24 11:00:00,21.12,21.18,21.09,21.16,24750.0,18.8505,18.904,18.8237,18.8862,24750.0
2007-12-24 11:30:00,21.15,21.18,21.11,21.17,27900.0,18.8772,18.904,18.8415,18.8951,27900.0
2007-12-24 12:00:00,21.16,21.18,21.12,21.12,22500.0,18.8862,18.904,18.8505,18.8505,22500.0
2007-12-24 12:30:00,21.13,21.18,21.09,21.18,73125.0,18.8594,18.904,18.8237,18.904,73125.0
2007-12-24 13:00:00,21.17,21.17,21.13,21.13,4275.0,18.8951,18.8951,18.8594,18.8594,4275.0
2007-12-24 13:30:00,21.13,21.13,21.13,21.13,0.0,18.8594,18.8594,18.8594,18.8594,0.0
2007-12-24 14:00:00,21.13,21.13,21.13,21.13,0.0,18.8594,18.8594,18.8594,18.8594,0.0
2007-12-24 14:30:00,21.13,21.13,21.13,21.13,0.0,18.8594,18.8594,18.8594,18.8594,0.0
2007-12-24 15:00:00,21.13,21.13,21.13,21.13,0.0,18.8594,18.8594,18.8594,18.8594,0.0
2007-12-24 15:30:00,21.13,21.13,21.13,21.13,0.0,18.8594,18.8594,18.8594,18.8594,0.0
2007-12-26 09:30:00,21.25,21.25,21.03,21.07,20700.0,18.9665,18.9665,18.7701,18.8058,20700.0
2007-12-26 10:00:00,21.07,21.12,21.07,21.1,15750.0,18.8058,18.8505,18.8058,18.8326,15750.0
2007-12-26 10:30:00,21.09,21.11,21.02,21.06,30150.0,18.8237,18.8415,18.7612,18.7969,30150.0
2007-12-26 11:00:00,21.05,21.1,21.04,21.05,44325.0,18.788,18.8326,18.7791,18.788,44325.0
2007-12-26 11:30:00,21.04,21.1,21.03,21.07,25200.0,18.7791,18.8326,18.7701,18.8058,25200.0
2007-12-26 12:00:00,21.05,21.06,21.02,21.05,19575.0,18.788,18.7969,18.7612,18.788,19575.0
2007-12-26 12:30:00,21.04,21.1,21.04,21.1,18225.0,18.7791,18.8326,18.7791,18.8326,18225.0
2007-12-26 13:00:00,21.09,21.13,21.06,21.11,62775.0,18.8237,18.8594,18.7969,18.8415,62775.0
2007-12-26 13:30:00,21.12,21.17,21.11,21.17,48150.0,18.8505,18.8951,18.8415,18.8951,48150.0
2007-12-26 14:00:00,21.17,21.19,21.06,21.13,37125.0,18.8951,18.9129,18.7969,18.8594,37125.0
2007-12-26 14:30:00,21.12,21.16,21.12,21.16,19125.0,18.8505,18.8862,18.8505,18.8862,19125.0
2007-12-26 15:00:00,21.14,21.15,21.09,21.1,24075.0,18.8683,18.8772,18.8237,18.8326,24075.0
2007-12-26 15:30:00,21.11,21.16,21.07,21.13,51975.0,18.8415,18.8862,18.8058,18.8594,51975.0
2007-12-27 09:30:00,21.13,21.21,21.0,21.0,24750.0,18.8594,18.9308,18.7433,18.7433,24750.0
2007-12-27 10:00:00,21.0,21.04,20.96,20.99,30375.0,18.7433,18.7791,18.7076,18.7344,30375.0
2007-12-27 10:30:00,20.99,20.99,20.85,20.86,31500.0,18.7344,18.7344,18.6095,18.6184,31500.0
2007-12-27 11:00:00,20.85,20.86,20.77,20.8,24300.0,18.6095,18.6184,18.5381,18.5648,24300.0
2007-12-27 11:30:00,20.8,20.8,20.75,20.79,12600.0,18.5648,18.5648,18.5202,18.5559,12600.0
2007-12-27 12:00:00,20.8,20.8,20.71,20.71,28350.0,18.5648,18.5648,18.4845,18.4845,28350.0
2007-12-27 12:30:00,20.72,20.76,20.68,20.74,20475.0,18.4934,18.5291,18.4577,18.5113,20475.0
2007-12-27 13:00:00,20.72,20.78,20.7,20.76,25875.0,18.4934,18.547,18.4756,18.5291,25875.0
2007-12-27 13:30:00,20.76,20.8,20.71,20.8,18225.0,18.5291,18.5648,18.4845,18.5648,18225.0
2007-12-27 14:00:00,20.8,20.86,20.78,20.84,25425.0,18.5648,18.6184,18.547,18.6005,25425.0
2007-12-27 14:30:00,20.83,20.83,20.75,20.8,22500.0,18.5916,18.5916,18.5202,18.5648,22500.0
2007-12-27 15:00:00,20.81,20.85,20.76,20.79,31275.0,18.5738,18.6095,18.5291,18.5559,31275.0
2007-12-27 15:30:00,20.77,20.78,20.67,20.72,74925.0,18.5381,18.547,18.4488,18.4934,74925.0
2007-12-28 09:30:00,20.86,20.95,20.82,20.91,56250.0,18.6184,18.6987,18.5827,18.663,56250.0
2007-12-28 10:00:00,20.89,20.9,20.76,20.88,65925.0,18.6452,18.6541,18.5291,18.6362,65925.0
2007-12-28 10:30:00,20.86,20.92,20.86,20.92,8100.0,18.6184,18.6719,18.6184,18.6719,8100.0
2007-12-28 11:00:00,20.93,20.95,20.9,20.93,72450.0,18.6809,18.6987,18.6541,18.6809,72450.0
2007-12-28 11:30:00,20.93,20.96,20.89,20.89,56475.0,18.6809,18.7076,18.6452,18.6452,56475.0
2007-12-28 12:00:00,20.89,20.9,20.75,20.75,33525.0,18.6452,18.6541,18.5202,18.5202,33525.0
2007-12-28 12:30:00,20.75,20.8,20.72,20.72,38475.0,18.5202,18.5648,18.4934,18.4934,38475.0
2007-12-28 13:00:00,20.72,20.78,20.69,20.74,41850.0,18.4934,18.547,18.4667,18.5113,41850.0
2007-12-28 13:30:00,20.73,20.75,20.66,20.7,63675.0,18.5024,18.5202,18.4399,18.4756,63675.0
2007-12-28 14:00:00,20.68,20.71,20.66,20.7,39600.0,18.4577,18.4845,18.4399,18.4756,39600.0
2007-12-28 14:30:00,20.69,20.74,20.67,20.68,28575.0,18.4667,18.5113,18.4488,18.4577,28575.0
2007-12-28 15:00:00,20.68,20.76,20.64,20.76,63225.0,18.4577,18.5291,18.422,18.5291,63225.0
2007-12-28 15:30:00,20.76,20.8,20.76,20.79,112725.0,18.5291,18.5648,18.5291,18.5559,112725.0
2007-12-31 09:30:00,20.82,20.86,20.78,20.78,37800.0,18.5827,18.6184,18.547,18.547,37800.0
2007-12-31 10:00:00,20.78,20.83,20.76,20.78,61425.0,18.547,18.5916,18.5291,18.547,61425.0
2007-12-31 10:30:00,20.77,20.8,20.76,20.78,49500.0,18.5381,18.5648,18.5291,18.547,49500.0
2007-12-31 11:00:00,20.76,20.81,20.75,20.81,77175.0,18.5291,18.5738,18.5202,18.5738,77175.0
2007-12-31 11:30:00,20.8,20.83,20.76,20.76,29475.0,18.5648,18.5916,18.5291,18.5291,29475.0
2007-12-31 12:00:00,20.76,20.79,20.74,20.79,44325.0,18.5291,18.5559,18.5113,18.5559,44325.0
2007-12-31 12:30:00,20.79,20.81,20.77,20.78,34650.0,18.5559,18.5738,18.5381,18.547,34650.0
2007-12-31 13:00:00,20.79,20.82,20.78,20.78,29925.0,18.5559,18.5827,18.547,18.547,29925.0
2007-12-31 13:30:00,20.78,20.79,20.76,20.78,37125.0,18.547,18.5559,18.5291,18.547,37125.0
2007-12-31 14:00:00,20.78,20.8,20.77,20.78,66375.0,18.547,18.5648,18.5381,18.547,66375.0
2007-12-31 14:30:00,20.78,20.84,20.77,20.81,50625.0,18.547,18.6005,18.5381,18.5738,50625.0
2007-12-31 15:00:00,20.8,20.86,20.79,20.84,142200.0,18.5648,18.6184,18.5559,18.6005,142200.0
2007-12-31 15:30:00,20.84,20.86,20.71,20.8,317250.0,18.6005,18.6184,18.4845,18.5648,317250.0
2008-01-02 09:30:00,20.8,20.87,20.78,20.82,62775.0,18.5648,18.6273,18.547,18.5827,62775.0
2008-01-02 10:00:00,20.83,20.83,20.68,20.7,131850.0,18.5916,18.5916,18.4577,18.4756,131850.0
2008-01-02 10:30:00,20.71,20.74,20.65,20.65,66150.0,18.4845,18.5113,18.431,18.431,66150.0
2008-01-02 11:00:00,20.67,20.71,20.64,20.65,83925.0,18.4488,18.4845,18.422,18.431,83925.0
2008-01-02 11:30:00,20.65,20.66,20.59,20.65,59400.0,18.431,18.4399,18.3774,18.431,59400.0
2008-01-02 12:00:00,20.66,20.66,20.57,20.6,99675.0,18.4399,18.4399,18.3596,18.3863,99675.0
2008-01-02 12:30:00,20.6,20.64,20.6,20.63,80325.0,18.3863,18.422,18.3863,18.4131,80325.0
2008-01-02 13:00:00,20.62,20.65,20.59,20.6,69750.0,18.4042,18.431,18.3774,18.3863,69750.0
2008-01-02 13:30:00,20.6,20.67,20.58,20.62,52425.0,18.3863,18.4488,18.3685,18.4042,52425.0
2008-01-02 14:00:00,20.63,20.67,20.55,20.58,132750.0,18.4131,18.4488,18.3417,18.3685,132750.0
2008-01-02 14:30:00,20.59,20.59,20.46,20.46,64575.0,18.3774,18.3774,18.2614,18.2614,64575.0
2008-01-02 15:00:00,20.46,20.46,20.32,20.33,125325.0,18.2614,18.2614,18.1364,18.1453,125325.0
2008-01-02 15:30:00,20.34,20.51,20.34,20.45,144675.0,18.1543,18.306,18.1543,18.2525,144675.0
2008-01-03 09:30:00,20.59,20.66,20.44,20.58,81000.0,18.3774,18.4399,18.2435,18.3685,81000.0
2008-01-03 10:00:00,20.6,20.69,20.6,20.67,86625.0,18.3863,18.4667,18.3863,18.4488,86625.0
2008-01-03 10:30:00,20.67,20.7,20.62,20.68,64350.0,18.4488,18.4756,18.4042,18.4577,64350.0
2008-01-03 11:00:00,20.68,20.76,20.68,20.76,91125.0,18.4577,18.5291,18.4577,18.5291,91125.0
2008-01-03 11:30:00,20.76,20.83,20.75,20.8,102375.0,18.5291,18.5916,18.5202,18.5648,102375.0
2008-01-03 12:00:00,20.8,20.86,20.77,20.85,65925.0,18.5648,18.6184,18.5381,18.6095,65925.0
2008-01-03 12:30:00,20.86,20.86,20.79,20.84,53325.0,18.6184,18.6184,18.5559,18.6005,53325.0
2008-01-03 13:00:00,20.83,20.84,20.73,20.78,50850.0,18.5916,18.6005,18.5024,18.547,50850.0
2008-01-03 13:30:00,20.78,20.78,20.71,20.71,49050.0,18.547,18.547,18.4845,18.4845,49050.0
2008-01-03 14:00:00,20.71,20.75,20.68,20.68,71325.0,18.4845,18.5202,18.4577,18.4577,71325.0
2008-01-03 14:30:00,20.69,20.74,20.67,20.71,98100.0,18.4667,18.5113,18.4488,18.4845,98100.0
2008-01-03 15:00:00,20.71,20.74,20.6,20.6,133200.0,18.4845,18.5113,18.3863,18.3863,133200.0
2008-01-03 15:30:00,20.61,20.65,20.55,20.64,167175.0,18.3953,18.431,18.3417,18.422,167175.0
2008-01-04 09:30:00,20.42,20.44,20.18,20.18,86400.0,18.2257,18.2435,18.0115,18.0115,86400.0
2008-01-04 10:00:00,20.2,20.24,20.04,20.04,59625.0,18.0293,18.065,17.8865,17.8865,59625.0
2008-01-04 10:30:00,20.04,20.14,20.0,20.0,41625.0,17.8865,17.9758,17.8508,17.8508,41625.0
2008-01-04 11:00:00,20.02,20.18,20.02,20.18,66600.0,17.8687,18.0115,17.8687,18.0115,66600.0
2008-01-04 11:30:00,20.18,20.22,20.14,20.2,58725.0,18.0115,18.0472,17.9758,18.0293,58725.0
2008-01-04 12:00:00,20.2,20.36,20.2,20.23,141525.0,18.0293,18.1721,18.0293,18.0561,141525.0
2008-01-04 12:30:00,20.23,20.28,20.21,20.23,65925.0,18.0561,18.1007,18.0382,18.0561,65925.0
2008-01-04 13:00:00,20.23,20.27,20.19,20.24,97425.0,18.0561,18.0918,18.0204,18.065,97425.0
2008-01-04 13:30:00,20.2,20.22,20.12,20.18,75600.0,18.0293,18.0472,17.9579,18.0115,75600.0
2008-01-04 14:00:00,20.17,20.19,20.0,20.0,91575.0,18.0025,18.0204,17.8508,17.8508,91575.0
2008-01-04 14:30:00,20.01,20.09,19.96,20.09,115425.0,17.8597,17.9311,17.8151,17.9311,115425.0
2008-01-04 15:00:00,20.07,20.2,20.04,20.2,178875.0,17.9133,18.0293,17.8865,18.0293,178875.0
2008-01-04 15:30:00,20.2,20.22,19.99,20.07,230175.0,18.0293,18.0472,17.8419,17.9133,230175.0
2008-01-07 09:30:00,20.13,20.29,20.13,20.24,107550.0,17.9668,18.1096,17.9668,18.065,107550.0
2008-01-07 10:00:00,20.24,20.25,20.04,20.15,258750.0,18.065,18.0739,17.8865,17.9847,258750.0
2008-01-07 10:30:00,20.15,20.23,20.04,20.19,365175.0,17.9847,18.0561,17.8865,18.0204,365175.0
2008-01-07 11:00:00,20.2,20.21,20.08,20.12,169200.0,18.0293,18.0382,17.9222,17.9579,169200.0
2008-01-07 11:30:00,20.12,20.15,20.02,20.04,127350.0,17.9579,17.9847,17.8687,17.8865,127350.0
2008-01-07 12:00:00,20.06,20.06,19.96,20.03,160650.0,17.9044,17.9044,17.8151,17.8776,160650.0
2008-01-07 12:30:00,20.03,20.09,19.96,20.08,133200.0,17.8776,17.9311,17.8151,17.9222,133200.0
2008-01-07 13:00:00,20.07,20.15,20.04,20.11,107775.0,17.9133,17.9847,17.8865,17.949,107775.0
2008-01-07 13:30:00,20.11,20.16,20.07,20.13,107550.0,17.949,17.9936,17.9133,17.9668,107550.0
2008-01-07 14:00:00,20.13,20.14,19.97,19.98,95625.0,17.9668,17.9758,17.824,17.833,95625.0
2008-01-07 14:30:00,20.0,20.03,19.84,19.92,86175.0,17.8508,17.8776,17.708,17.7794,86175.0
2008-01-07 15:00:00,19.91,20.08,19.86,19.89,79875.0,17.7705,17.9222,17.7259,17.7526,79875.0
2008-01-07 15:30:00,19.88,20.05,19.76,20.01,255150.0,17.7437,17.8954,17.6366,17.8597,255150.0
2008-01-08 09:30:00,20.02,20.2,20.0,20.06,103050.0,17.8687,18.0293,17.8508,17.9044,103050.0
2008-01-08 10:00:00,20.04,20.13,20.0,20.04,52650.0,17.8865,17.9668,17.8508,17.8865,52650.0
2008-01-08 10:30:00,20.04,20.07,19.92,19.93,40500.0,17.8865,17.9133,17.7794,17.7883,40500.0
2008-01-08 11:00:00,19.93,19.96,19.69,19.7,137700.0,17.7883,17.8151,17.5741,17.583,137700.0
2008-01-08 11:30:00,19.7,19.71,19.56,19.63,106875.0,17.583,17.592,17.4581,17.5206,106875.0
2008-01-08 12:00:00,19.63,19.7,19.62,19.7,121050.0,17.5206,17.583,17.5116,17.583,121050.0
2008-01-08 12:30:00,19.68,19.72,19.64,19.69,79425.0,17.5652,17.6009,17.5295,17.5741,79425.0
2008-01-08 13:00:00,19.71,19.72,19.64,19.7,103500.0,17.592,17.6009,17.5295,17.583,103500.0
2008-01-08 13:30:00,19.71,19.71,19.62,19.69,78300.0,17.592,17.592,17.5116,17.5741,78300.0
2008-01-08 14:00:00,19.7,19.72,19.67,19.71,72000.0,17.583,17.6009,17.5563,17.592,72000.0
2008-01-08 14:30:00,19.72,19.72,19.47,19.47,127575.0,17.6009,17.6009,17.3778,17.3778,127575.0
2008-01-08 15:00:00,19.46,19.48,19.32,19.36,136125.0,17.3688,17.3867,17.2439,17.2796,136125.0
2008-01-08 15:30:00,19.35,19.4,19.13,19.14,216450.0,17.2707,17.3153,17.0743,17.0832,216450.0
2008-01-09 09:30:00,19.08,19.32,19.01,19.28,139725.0,17.0297,17.2439,16.9672,17.2082,139725.0
2008-01-09 10:00:00,19.27,19.34,19.05,19.08,136575.0,17.1993,17.2617,17.0029,17.0297,136575.0
2008-01-09 10:30:00,19.07,19.08,18.98,19.03,237600.0,17.0207,17.0297,16.9404,16.985,237600.0
2008-01-09 11:00:00,19.03,19.05,18.88,18.88,180450.0,16.985,17.0029,16.8512,16.8512,180450.0
2008-01-09 11:30:00,18.88,18.89,18.78,18.81,131850.0,16.8512,16.8601,16.7619,16.7887,131850.0
2008-01-09 12:00:00,18.81,18.89,18.78,18.89,116775.0,16.7887,16.8601,16.7619,16.8601,116775.0
2008-01-09 12:30:00,18.88,18.88,18.75,18.86,94500.0,16.8512,16.8512,16.7351,16.8333,94500.0
2008-01-09 13:00:00,18.86,18.89,18.76,18.79,98325.0,16.8333,16.8601,16.7441,16.7708,98325.0
2008-01-09 13:30:00,18.82,18.82,18.69,18.77,155700.0,16.7976,16.7976,16.6816,16.753,155700.0
2008-01-09 14:00:00,18.76,18.8,18.67,18.8,142650.0,16.7441,16.7798,16.6637,16.7798,142650.0
2008-01-09 14:30:00,18.8,18.99,18.76,18.99,118575.0,16.7798,16.9493,16.7441,16.9493,118575.0
2008-01-09 15:00:00,19.0,19.1,18.98,19.03,167400.0,16.9583,17.0475,16.9404,16.985,167400.0
2008-01-09 15:30:00,19.03,19.08,18.96,19.06,298350.0,16.985,17.0297,16.9226,17.0118,298350.0
2008-01-10 09:30:00,18.82,18.87,18.53,18.87,220950.0,16.7976,16.8422,16.5388,16.8422,220950.0
2008-01-10 10:00:00,18.86,18.92,18.82,18.88,136350.0,16.8333,16.8869,16.7976,16.8512,136350.0
2008-01-10 10:30:00,18.88,18.92,18.75,18.87,247050.0,16.8512,16.8869,16.7351,16.8422,247050.0
2008-01-10 11:00:00,18.87,18.95,18.73,18.84,305775.0,16.8422,16.9136,16.7173,16.8155,305775.0
2008-01-10 11:30:00,18.87,18.94,18.83,18.9,201600.0,16.8422,16.9047,16.8065,16.869,201600.0
2008-01-10 12:00:00,18.92,19.13,18.89,19.0,158175.0,16.8869,17.0743,16.8601,16.9583,158175.0
2008-01-10 12:30:00,18.98,19.01,18.84,18.93,174825.0,16.9404,16.9672,16.8155,16.8958,174825.0
2008-01-10 13:00:00,18.93,18.99,18.88,18.89,257625.0,16.8958,16.9493,16.8512,16.8601,257625.0
2008-01-10 13:30:00,18.9,18.95,18.76,18.81,286425.0,16.869,16.9136,16.7441,16.7887,286425.0
2008-01-10 14:00:00,18.8,18.94,18.76,18.85,260775.0,16.7798,16.9047,16.7441,16.8244,260775.0
2008-01-10 14:30:00,18.85,18.95,18.83,18.91,235800.0,16.8244,16.9136,16.8065,16.8779,235800.0
2008-01-10 15:00:00,18.9,19.05,18.88,19.05,165150.0,16.869,17.0029,16.8512,17.0029,165150.0
2008-01-10 15:30:00,19.07,19.08,18.95,18.96,157950.0,17.0207,17.0297,16.9136,16.9226,157950.0
2008-01-11 09:30:00,18.76,19.03,18.76,18.94,175950.0,16.7441,16.985,16.7441,16.9047,175950.0
2008-01-11 10:00:00,18.94,18.99,18.84,18.84,217800.0,16.9047,16.9493,16.8155,16.8155,217800.0
2008-01-11 10:30:00,18.84,18.92,18.83,18.85,84375.0,16.8155,16.8869,16.8065,16.8244,84375.0
2008-01-11 11:00:00,18.84,18.92,18.76,18.91,157950.0,16.8155,16.8869,16.7441,16.8779,157950.0
2008-01-11 11:30:00,18.92,18.99,18.88,18.91,91800.0,16.8869,16.9493,16.8512,16.8779,91800.0
2008-01-11 12:00:00,18.9,18.93,18.79,18.82,91575.0,16.869,16.8958,16.7708,16.7976,91575.0
2008-01-11 12:30:00,18.82,18.89,18.76,18.89,66600.0,16.7976,16.8601,16.7441,16.8601,66600.0
2008-01-11 13:00:00,18.89,18.89,18.73,18.74,156375.0,16.8601,16.8601,16.7173,16.7262,156375.0
2008-01-11 13:30:00,18.74,18.86,18.54,18.62,222075.0,16.7262,16.8333,16.5477,16.6191,222075.0
2008-01-11 14:00:00,18.6,18.72,18.6,18.66,101250.0,16.6013,16.7084,16.6013,16.6548,101250.0
2008-01-11 14:30:00,18.67,18.68,18.6,18.65,111600.0,16.6637,16.6727,16.6013,16.6459,111600.0
2008-01-11 15:00:00,18.65,18.65,18.51,18.59,170100.0,16.6459,16.6459,16.5209,16.5923,170100.0
2008-01-11 15:30:00,18.57,18.68,18.54,18.63,265500.0,16.5745,16.6727,16.5477,16.628,265500.0
2008-01-14 09:30:00,18.72,18.74,18.54,18.63,323775.0,16.7084,16.7262,16.5477,16.628,323775.0
2008-01-14 10:00:00,18.66,18.76,18.64,18.74,127350.0,16.6548,16.7441,16.637,16.7262,127350.0
2008-01-14 10:30:00,18.74,18.75,18.66,18.67,150525.0,16.7262,16.7351,16.6548,16.6637,150525.0
2008-01-14 11:00:00,18.67,18.69,18.58,18.59,94500.0,16.6637,16.6816,16.5834,16.5923,94500.0
2008-01-14 11:30:00,18.59,18.6,18.55,18.56,134325.0,16.5923,16.6013,16.5566,16.5656,134325.0
2008-01-14 12:00:00,18.56,18.6,18.56,18.58,46350.0,16.5656,16.6013,16.5656,16.5834,46350.0
2008-01-14 12:30:00,18.57,18.59,18.54,18.56,53325.0,16.5745,16.5923,16.5477,16.5656,53325.0
2008-01-14 13:00:00,18.57,18.58,18.52,18.52,64575.0,16.5745,16.5834,16.5298,16.5298,64575.0
2008-01-14 13:30:00,18.52,18.58,18.52,18.57,77625.0,16.5298,16.5834,16.5298,16.5745,77625.0
2008-01-14 14:00:00,18.58,18.62,18.57,18.62,86850.0,16.5834,16.6191,16.5745,16.6191,86850.0
2008-01-14 14:30:00,18.62,18.67,18.59,18.64,115650.0,16.6191,16.6637,16.5923,16.637,115650.0
2008-01-14 15:00:00,18.64,18.68,18.6,18.63,125100.0,16.637,16.6727,16.6013,16.628,125100.0
2008-01-14 15:30:00,18.64,18.68,18.6,18.64,179325.0,16.637,16.6727,16.6013,16.637,179325.0
2008-01-15 09:30:00,18.38,18.63,18.38,18.54,123975.0,16.4049,16.628,16.4049,16.5477,123975.0
2008-01-15 10:00:00,18.54,18.6,18.41,18.48,111600.0,16.5477,16.6013,16.4317,16.4941,111600.0
2008-01-15 10:30:00,18.48,18.52,18.34,18.46,103500.0,16.4941,16.5298,16.3692,16.4763,103500.0
2008-01-15 11:00:00,18.47,18.58,18.42,18.42,72900.0,16.4852,16.5834,16.4406,16.4406,72900.0
2008-01-15 11:30:00,18.43,18.46,18.36,18.4,84600.0,16.4495,16.4763,16.387,16.4227,84600.0
2008-01-15 12:00:00,18.4,18.42,18.36,18.36,107550.0,16.4227,16.4406,16.387,16.387,107550.0
2008-01-15 12:30:00,18.36,18.39,18.34,18.37,86850.0,16.387,16.4138,16.3692,16.396,86850.0
2008-01-15 13:00:00,18.37,18.49,18.36,18.42,102600.0,16.396,16.5031,16.387,16.4406,102600.0
2008-01-15 13:30:00,18.42,18.45,18.34,18.39,56025.0,16.4406,16.4674,16.3692,16.4138,56025.0
2008-01-15 14:00:00,18.38,18.45,18.35,18.39,97425.0,16.4049,16.4674,16.3781,16.4138,97425.0
2008-01-15 14:30:00,18.39,18.41,18.32,18.32,130500.0,16.4138,16.4317,16.3513,16.3513,130500.0
2008-01-15 15:00:00,18.33,18.44,18.3,18.42,118125.0,16.3603,16.4584,16.3335,16.4406,118125.0
2008-01-15 15:30:00,18.41,18.46,18.35,18.38,167850.0,16.4317,16.4763,16.3781,16.4049,167850.0
2008-01-16 09:30:00,18.28,18.59,18.28,18.3,96075.0,16.3156,16.5923,16.3156,16.3335,96075.0
2008-01-16 10:00:00,18.32,18.33,18.16,18.17,172125.0,16.3513,16.3603,16.2085,16.2175,172125.0
2008-01-16 10:30:00,18.18,18.21,18.12,18.2,134325.0,16.2264,16.2532,16.1728,16.2442,134325.0
2008-01-16 11:00:00,18.18,18.26,18.16,18.24,84825.0,16.2264,16.2978,16.2085,16.2799,84825.0
2008-01-16 11:30:00,18.23,18.28,18.19,18.24,112050.0,16.271,16.3156,16.2353,16.2799,112050.0
2008-01-16 12:00:00,18.25,18.29,18.22,18.28,98100.0,16.2889,16.3246,16.2621,16.3156,98100.0
2008-01-16 12:30:00,18.26,18.3,18.22,18.28,58950.0,16.2978,16.3335,16.2621,16.3156,58950.0
2008-01-16 13:00:00,18.28,18.3,18.21,18.24,45675.0,16.3156,16.3335,16.2532,16.2799,45675.0
2008-01-16 13:30:00,18.22,18.3,18.2,18.25,63450.0,16.2621,16.3335,16.2442,16.2889,63450.0
2008-01-16 14:00:00,18.25,18.45,18.17,18.45,96300.0,16.2889,16.4674,16.2175,16.4674,96300.0
2008-01-16 14:30:00,18.44,18.51,18.33,18.33,77175.0,16.4584,16.5209,16.3603,16.3603,77175.0
2008-01-16 15:00:00,18.33,18.43,18.3,18.39,118350.0,16.3603,16.4495,16.3335,16.4138,118350.0
2008-01-16 15:30:00,18.39,18.41,18.22,18.22,233775.0,16.4138,16.4317,16.2621,16.2621,233775.0
2008-01-17 09:30:00,18.29,18.55,18.25,18.53,63675.0,16.3246,16.5566,16.2889,16.5388,63675.0
2008-01-17 10:00:00,18.53,18.53,18.25,18.28,153900.0,16.5388,16.5388,16.2889,16.3156,153900.0
2008-01-17 10:30:00,18.25,18.25,18.09,18.2,96975.0,16.2889,16.2889,16.1461,16.2442,96975.0
2008-01-17 11:00:00,18.19,18.27,18.18,18.2,77175.0,16.2353,16.3067,16.2264,16.2442,77175.0
2008-01-17 11:30:00,18.22,18.24,18.01,18.03,124425.0,16.2621,16.2799,16.0747,16.0925,124425.0
2008-01-17 12:00:00,18.01,18.11,17.99,18.11,85950.0,16.0747,16.1639,16.0568,16.1639,85950.0
2008-01-17 12:30:00,18.14,18.16,18.06,18.1,117450.0,16.1907,16.2085,16.1193,16.155,117450.0
2008-01-17 13:00:00,18.1,18.15,18.03,18.03,64575.0,16.155,16.1996,16.0925,16.0925,64575.0
2008-01-17 13:30:00,18.05,18.09,17.96,18.0,97425.0,16.1104,16.1461,16.03,16.0657,97425.0
2008-01-17 14:00:00,18.0,18.04,17.8,17.81,206775.0,16.0657,16.1014,15.8872,15.8961,206775.0
2008-01-17 14:30:00,17.83,17.83,17.72,17.78,169650.0,15.914,15.914,15.8158,15.8694,169650.0
2008-01-17 15:00:00,17.79,17.81,17.64,17.64,215100.0,15.8783,15.8961,15.7444,15.7444,215100.0
2008-01-17 15:30:00,17.63,17.64,17.5,17.56,302850.0,15.7355,15.7444,15.6195,15.673,302850.0
2008-01-18 09:30:00,17.56,17.77,17.56,17.61,211950.0,15.673,15.8604,15.673,15.7176,211950.0
2008-01-18 10:00:00,17.62,17.85,17.61,17.81,223650.0,15.7266,15.9318,15.7176,15.8961,223650.0
2008-01-18 10:30:00,17.82,17.82,17.65,17.71,266400.0,15.9051,15.9051,15.7533,15.8069,266400.0
2008-01-18 11:00:00,17.72,17.72,17.49,17.54,175725.0,15.8158,15.8158,15.6105,15.6552,175725.0
2008-01-18 11:30:00,17.55,17.57,17.18,17.25,254475.0,15.6641,15.6819,15.3338,15.3963,254475.0
2008-01-18 12:00:00,17.24,17.53,17.23,17.53,155700.0,15.3874,15.6462,15.3785,15.6462,155700.0
2008-01-18 12:30:00,17.55,17.58,17.37,17.39,202500.0,15.6641,15.6909,15.5034,15.5213,202500.0
2008-01-18 13:00:00,17.39,17.48,17.29,17.37,88425.0,15.5213,15.6016,15.432,15.5034,88425.0
2008-01-18 13:30:00,17.36,17.4,17.28,17.3,154350.0,15.4945,15.5302,15.4231,15.4409,154350.0
2008-01-18 14:00:00,17.31,17.36,17.24,17.26,115650.0,15.4499,15.4945,15.3874,15.4052,115650.0
2008-01-18 14:30:00,17.25,17.27,17.15,17.27,100350.0,15.3963,15.4142,15.3071,15.4142,100350.0
2008-01-18 15:00:00,17.26,17.31,17.18,17.26,136575.0,15.4052,15.4499,15.3338,15.4052,136575.0
2008-01-18 15:30:00,17.28,17.36,17.23,17.32,143550.0,15.4231,15.4945,15.3785,15.4588,143550.0
2008-01-22 09:30:00,16.56,16.87,16.48,16.79,199125.0,14.7805,15.0572,14.7091,14.9858,199125.0
2008-01-22 10:00:00,16.8,17.33,16.8,17.32,167625.0,14.9947,15.4677,14.9947,15.4588,167625.0
2008-01-22 10:30:00,17.29,17.29,17.12,17.15,254700.0,15.432,15.432,15.2803,15.3071,254700.0
2008-01-22 11:00:00,17.15,17.36,17.13,17.29,178875.0,15.3071,15.4945,15.2892,15.432,178875.0
2008-01-22 11:30:00,17.3,17.44,17.15,17.34,204525.0,15.4409,15.5659,15.3071,15.4767,204525.0
2008-01-22 12:00:00,17.34,17.47,17.24,17.4,160650.0,15.4767,15.5927,15.3874,15.5302,160650.0
2008-01-22 12:30:00,17.4,17.54,17.36,17.53,118575.0,15.5302,15.6552,15.4945,15.6462,118575.0
2008-01-22 13:00:00,17.52,17.61,17.44,17.53,159075.0,15.6373,15.7176,15.5659,15.6462,159075.0
2008-01-22 13:30:00,17.55,17.55,17.43,17.49,173025.0,15.6641,15.6641,15.557,15.6105,173025.0
2008-01-22 14:00:00,17.49,17.54,17.42,17.43,171900.0,15.6105,15.6552,15.5481,15.557,171900.0
2008-01-22 14:30:00,17.43,17.5,17.33,17.38,171675.0,15.557,15.6195,15.4677,15.5124,171675.0
2008-01-22 15:00:00,17.4,17.54,17.36,17.5,165375.0,15.5302,15.6552,15.4945,15.6195,165375.0
2008-01-22 15:30:00,17.5,17.65,17.38,17.43,232650.0,15.6195,15.7533,15.5124,15.557,232650.0
2008-01-23 09:30:00,16.73,17.56,16.73,17.54,328950.0,14.9322,15.673,14.9322,15.6552,328950.0
2008-01-23 10:00:00,17.54,17.68,17.28,17.56,370800.0,15.6552,15.7801,15.4231,15.673,370800.0
2008-01-23 10:30:00,17.54,17.66,17.32,17.43,251100.0,15.6552,15.7623,15.4588,15.557,251100.0
2008-01-23 11:00:00,17.45,17.45,17.3,17.34,279000.0,15.5748,15.5748,15.4409,15.4767,279000.0
2008-01-23 11:30:00,17.34,17.5,17.31,17.48,349425.0,15.4767,15.6195,15.4499,15.6016,349425.0
2008-01-23 12:00:00,17.47,17.64,17.45,17.48,239400.0,15.5927,15.7444,15.5748,15.6016,239400.0
2008-01-23 12:30:00,17.47,17.55,17.29,17.38,334575.0,15.5927,15.6641,15.432,15.5124,334575.0
2008-01-23 13:00:00,17.38,17.41,17.28,17.31,206325.0,15.5124,15.5391,15.4231,15.4499,206325.0
2008-01-23 13:30:00,17.3,17.46,17.29,17.33,352125.0,15.4409,15.5838,15.432,15.4677,352125.0
2008-01-23 14:00:00,17.32,17.37,17.29,17.33,516825.0,15.4588,15.5034,15.432,15.4677,516825.0
2008-01-23 14:30:00,17.32,17.38,17.29,17.34,360900.0,15.4588,15.5124,15.432,15.4767,360900.0
2008-01-23 15:00:00,17.34,17.73,17.31,17.68,379350.0,15.4767,15.8247,15.4499,15.7801,379350.0
2008-01-23 15:30:00,17.72,18.42,17.67,18.28,682425.0,15.8158,16.4406,15.7712,16.3156,682425.0
2008-01-24 09:30:00,18.42,19.59,18.42,19.1,836325.0,16.4406,17.4849,16.4406,17.0475,836325.0
2008-01-24 10:00:00,19.11,19.29,19.04,19.18,406575.0,17.0564,17.2171,16.994,17.1189,406575.0
2008-01-24 10:30:00,19.2,19.4,19.12,19.37,232200.0,17.1368,17.3153,17.0654,17.2885,232200.0
2008-01-24 11:00:00,19.37,19.42,19.28,19.28,231525.0,17.2885,17.3331,17.2082,17.2082,231525.0
2008-01-24 11:30:00,19.29,19.3,19.17,19.26,172800.0,17.2171,17.226,17.11,17.1903,172800.0
2008-01-24 12:00:00,19.26,19.28,19.08,19.09,195975.0,17.1903,17.2082,17.0297,17.0386,195975.0
2008-01-24 12:30:00,19.09,19.12,18.95,19.02,87300.0,17.0386,17.0654,16.9136,16.9761,87300.0
2008-01-24 13:00:00,19.01,19.07,18.9,19.0,269775.0,16.9672,17.0207,16.869,16.9583,269775.0
2008-01-24 13:30:00,19.01,19.18,18.98,19.07,189675.0,16.9672,17.1189,16.9404,17.0207,189675.0
2008-01-24 14:00:00,19.1,19.26,19.1,19.25,159525.0,17.0475,17.1903,17.0475,17.1814,159525.0
2008-01-24 14:30:00,19.25,19.25,19.09,19.1,234450.0,17.1814,17.1814,17.0386,17.0475,234450.0
2008-01-24 15:00:00,19.1,19.2,19.04,19.12,314100.0,17.0475,17.1368,16.994,17.0654,314100.0
2008-01-24 15:30:00,19.12,19.32,19.1,19.23,469800.0,17.0654,17.2439,17.0475,17.1636,469800.0
2008-01-25 09:30:00,19.46,19.76,19.37,19.72,298350.0,17.3688,17.6366,17.2885,17.6009,298350.0
2008-01-25 10:00:00,19.72,19.84,19.66,19.76,214425.0,17.6009,17.708,17.5473,17.6366,214425.0
2008-01-25 10:30:00,19.74,19.82,19.64,19.65,259200.0,17.6187,17.6902,17.5295,17.5384,259200.0
2008-01-25 11:00:00,19.66,19.69,19.58,19.6,180900.0,17.5473,17.5741,17.4759,17.4938,180900.0
2008-01-25 11:30:00,19.62,19.74,19.59,19.72,133650.0,17.5116,17.6187,17.4849,17.6009,133650.0
2008-01-25 12:00:00,19.7,19.73,19.66,19.7,105075.0,17.583,17.6098,17.5473,17.583,105075.0
2008-01-25 12:30:00,19.7,19.7,19.52,19.6,200475.0,17.583,17.583,17.4224,17.4938,200475.0
2008-01-25 13:00:00,19.6,19.63,19.53,19.54,193050.0,17.4938,17.5206,17.4313,17.4402,193050.0
2008-01-25 13:30:00,19.54,19.59,19.42,19.44,291375.0,17.4402,17.4849,17.3331,17.351,291375.0
2008-01-25 14:00:00,19.43,19.47,19.35,19.37,231075.0,17.3421,17.3778,17.2707,17.2885,231075.0
2008-01-25 14:30:00,19.37,19.4,19.32,19.38,172800.0,17.2885,17.3153,17.2439,17.2974,172800.0
2008-01-25 15:00:00,19.37,19.53,19.33,19.44,243675.0,17.2885,17.4313,17.2528,17.351,243675.0
2008-01-25 15:30:00,19.44,19.52,19.35,19.41,377775.0,17.351,17.4224,17.2707,17.3242,377775.0
2008-01-28 09:30:00,19.4,19.48,19.22,19.37,182700.0,17.3153,17.3867,17.1546,17.2885,182700.0
2008-01-28 10:00:00,19.38,19.42,19.28,19.37,239400.0,17.2974,17.3331,17.2082,17.2885,239400.0
2008-01-28 10:30:00,19.37,19.46,19.33,19.42,169650.0,17.2885,17.3688,17.2528,17.3331,169650.0
2008-01-28 11:00:00,19.43,19.46,19.37,19.43,77175.0,17.3421,17.3688,17.2885,17.3421,77175.0
2008-01-28 11:30:00,19.43,19.53,19.42,19.49,121500.0,17.3421,17.4313,17.3331,17.3956,121500.0
2008-01-28 12:00:00,19.49,19.55,19.4,19.4,118575.0,17.3956,17.4492,17.3153,17.3153,118575.0
2008-01-28 12:30:00,19.41,19.46,19.4,19.41,108450.0,17.3242,17.3688,17.3153,17.3242,108450.0
2008-01-28 13:00:00,19.41,19.45,19.4,19.45,102150.0,17.3242,17.3599,17.3153,17.3599,102150.0
2008-01-28 13:30:00,19.45,19.49,19.4,19.47,84600.0,17.3599,17.3956,17.3153,17.3778,84600.0
2008-01-28 14:00:00,19.47,19.59,19.46,19.55,113850.0,17.3778,17.4849,17.3688,17.4492,113850.0
2008-01-28 14:30:00,19.55,19.59,19.52,19.54,133650.0,17.4492,17.4849,17.4224,17.4402,133650.0
2008-01-28 15:00:00,19.55,19.57,19.44,19.51,153675.0,17.4492,17.467,17.351,17.4135,153675.0
2008-01-28 15:30:00,19.51,19.7,19.5,19.63,374625.0,17.4135,17.583,17.4045,17.5206,374625.0
2008-01-29 09:30:00,19.8,20.1,19.55,19.55,153225.0,17.6723,17.9401,17.4492,17.4492,153225.0
2008-01-29 10:00:00,19.56,19.69,19.44,19.62,144225.0,17.4581,17.5741,17.351,17.5116,144225.0
2008-01-29 10:30:00,19.62,19.64,19.51,19.52,163800.0,17.5116,17.5295,17.4135,17.4224,163800.0
2008-01-29 11:00:00,19.52,19.6,19.52,19.57,210825.0,17.4224,17.4938,17.4224,17.467,210825.0
2008-01-29 11:30:00,19.58,19.6,19.56,19.57,127575.0,17.4759,17.4938,17.4581,17.467,127575.0
2008-01-29 12:00:00,19.56,19.59,19.52,19.54,165825.0,17.4581,17.4849,17.4224,17.4402,165825.0
2008-01-29 12:30:00,19.53,19.6,19.51,19.57,75150.0,17.4313,17.4938,17.4135,17.467,75150.0
2008-01-29 13:00:00,19.57,19.6,19.54,19.56,142200.0,17.467,17.4938,17.4402,17.4581,142200.0
2008-01-29 13:30:00,19.56,19.59,19.47,19.48,215100.0,17.4581,17.4849,17.3778,17.3867,215100.0
2008-01-29 14:00:00,19.48,19.5,19.43,19.47,257850.0,17.3867,17.4045,17.3421,17.3778,257850.0
2008-01-29 14:30:00,19.48,19.51,19.41,19.49,175275.0,17.3867,17.4135,17.3242,17.3956,175275.0
2008-01-29 15:00:00,19.48,19.59,19.48,19.57,185625.0,17.3867,17.4849,17.3867,17.467,185625.0
2008-01-29 15:30:00,19.57,19.63,19.56,19.6,193950.0,17.467,17.5206,17.4581,17.4938,193950.0
2008-01-30 09:30:00,19.53,19.54,19.39,19.53,53100.0,17.4313,17.4402,17.3064,17.4313,53100.0
2008-01-30 10:00:00,19.53,19.75,19.48,19.68,83475.0,17.4313,17.6277,17.3867,17.5652,83475.0
2008-01-30 10:30:00,19.66,19.67,19.57,19.58,40275.0,17.5473,17.5563,17.467,17.4759,40275.0
2008-01-30 11:00:00,19.59,19.6,19.49,19.51,43425.0,17.4849,17.4938,17.3956,17.4135,43425.0
2008-01-30 11:30:00,19.49,19.6,19.47,19.59,85950.0,17.3956,17.4938,17.3778,17.4849,85950.0
2008-01-30 12:00:00,19.58,19.6,19.53,19.55,69750.0,17.4759,17.4938,17.4313,17.4492,69750.0
2008-01-30 12:30:00,19.54,19.56,19.51,19.55,31500.0,17.4402,17.4581,17.4135,17.4492,31500.0
2008-01-30 13:00:00,19.54,19.58,19.54,19.56,60525.0,17.4402,17.4759,17.4402,17.4581,60525.0
2008-01-30 13:30:00,19.56,19.56,19.53,19.55,47700.0,17.4581,17.4581,17.4313,17.4492,47700.0
2008-01-30 14:00:00,19.53,19.68,19.47,19.65,241200.0,17.4313,17.5652,17.3778,17.5384,241200.0
2008-01-30 14:30:00,19.63,19.69,19.44,19.67,276525.0,17.5206,17.5741,17.351,17.5563,276525.0
2008-01-30 15:00:00,19.7,19.87,19.66,19.73,221400.0,17.583,17.7348,17.5473,17.6098,221400.0
2008-01-30 15:30:00,19.76,19.78,19.42,19.44,271125.0,17.6366,17.6544,17.3331,17.351,271125.0
2008-01-31 09:30:00,19.1,19.37,19.03,19.37,130500.0,17.0475,17.2885,16.985,17.2885,130500.0
2008-01-31 10:00:00,19.36,19.41,19.14,19.18,221175.0,17.2796,17.3242,17.0832,17.1189,221175.0
2008-01-31 10:30:00,19.2,19.35,19.14,19.34,176625.0,17.1368,17.2707,17.0832,17.2617,176625.0
2008-01-31 11:00:00,19.35,19.39,19.31,19.36,151875.0,17.2707,17.3064,17.235,17.2796,151875.0
2008-01-31 11:30:00,19.36,19.51,19.33,19.38,182700.0,17.2796,17.4135,17.2528,17.2974,182700.0
2008-01-31 12:00:00,19.39,19.39,19.27,19.31,246825.0,17.3064,17.3064,17.1993,17.235,246825.0
2008-01-31 12:30:00,19.31,19.44,19.28,19.44,193275.0,17.235,17.351,17.2082,17.351,193275.0
2008-01-31 13:00:00,19.45,19.51,19.39,19.4,150975.0,17.3599,17.4135,17.3064,17.3153,150975.0
2008-01-31 13:30:00,19.4,19.49,19.39,19.4,136350.0,17.3153,17.3956,17.3064,17.3153,136350.0
2008-01-31 14:00:00,19.4,19.49,19.4,19.45,195750.0,17.3153,17.3956,17.3153,17.3599,195750.0
2008-01-31 14:30:00,19.44,19.53,19.42,19.49,227700.0,17.351,17.4313,17.3331,17.3956,227700.0
2008-01-31 15:00:00,19.51,19.53,19.45,19.52,472500.0,17.4135,17.4313,17.3599,17.4224,472500.0
2008-01-31 15:30:00,19.52,19.64,19.47,19.56,342900.0,17.4224,17.5295,17.3778,17.4581,342900.0
2008-02-01 09:30:00,19.65,19.65,19.35,19.48,188100.0,17.5384,17.5384,17.2707,17.3867,188100.0
2008-02-01 10:00:00,19.48,19.7,19.47,19.67,218700.0,17.3867,17.583,17.3778,17.5563,218700.0
2008-02-01 10:30:00,19.65,19.65,19.51,19.6,234000.0,17.5384,17.5384,17.4135,17.4938,234000.0
2008-02-01 11:00:00,19.6,19.67,19.58,19.6,357975.0,17.4938,17.5563,17.4759,17.4938,357975.0
2008-02-01 11:30:00,19.6,19.65,19.56,19.6,359100.0,17.4938,17.5384,17.4581,17.4938,359100.0
2008-02-01 12:00:00,19.61,19.66,19.57,19.61,234675.0,17.5027,17.5473,17.467,17.5027,234675.0
2008-02-01 12:30:00,19.6,19.64,19.56,19.6,137700.0,17.4938,17.5295,17.4581,17.4938,137700.0
2008-02-01 13:00:00,19.59,19.64,19.56,19.61,238950.0,17.4849,17.5295,17.4581,17.5027,238950.0
2008-02-01 13:30:00,19.6,19.64,19.55,19.55,179100.0,17.4938,17.5295,17.4492,17.4492,179100.0
2008-02-01 14:00:00,19.56,19.64,19.56,19.6,218475.0,17.4581,17.5295,17.4581,17.4938,218475.0
2008-02-01 14:30:00,19.59,19.64,19.56,19.6,261450.0,17.4849,17.5295,17.4581,17.4938,261450.0
2008-02-01 15:00:00,19.6,19.69,19.58,19.66,249300.0,17.4938,17.5741,17.4759,17.5473,249300.0
2008-02-01 15:30:00,19.67,19.81,19.66,19.75,269325.0,17.5563,17.6812,17.5473,17.6277,269325.0
2008-02-04 09:30:00,20.15,20.15,19.68,19.71,81225.0,17.9847,17.9847,17.5652,17.592,81225.0
2008-02-04 10:00:00,19.69,19.71,19.6,19.61,125100.0,17.5741,17.592,17.4938,17.5027,125100.0
2008-02-04 10:30:00,19.61,19.67,19.56,19.66,111600.0,17.5027,17.5563,17.4581,17.5473,111600.0
2008-02-04 11:00:00,19.67,19.79,19.63,19.79,55575.0,17.5563,17.6634,17.5206,17.6634,55575.0
2008-02-04 11:30:00,19.76,19.81,19.72,19.78,163800.0,17.6366,17.6812,17.6009,17.6544,163800.0
2008-02-04 12:00:00,19.78,19.8,19.73,19.75,86175.0,17.6544,17.6723,17.6098,17.6277,86175.0
2008-02-04 12:30:00,19.76,19.78,19.72,19.74,84150.0,17.6366,17.6544,17.6009,17.6187,84150.0
2008-02-04 13:00:00,19.75,19.76,19.65,19.66,52650.0,17.6277,17.6366,17.5384,17.5473,52650.0
2008-02-04 13:30:00,19.66,19.74,19.66,19.71,56250.0,17.5473,17.6187,17.5473,17.592,56250.0
2008-02-04 14:00:00,19.7,19.73,19.64,19.64,90000.0,17.583,17.6098,17.5295,17.5295,90000.0
2008-02-04 14:30:00,19.63,19.65,19.57,19.6,111600.0,17.5206,17.5384,17.467,17.4938,111600.0
2008-02-04 15:00:00,19.6,19.62,19.56,19.6,128475.0,17.4938,17.5116,17.4581,17.4938,128475.0
2008-02-04 15:30:00,19.59,19.6,19.52,19.54,167625.0,17.4849,17.4938,17.4224,17.4402,167625.0
2008-02-05 09:30:00,19.23,19.44,19.13,19.37,91350.0,17.1636,17.351,17.0743,17.2885,91350.0
2008-02-05 10:00:00,19.36,19.36,19.11,19.24,202500.0,17.2796,17.2796,17.0564,17.1725,202500.0
2008-02-05 10:30:00,19.24,19.31,19.19,19.25,94725.0,17.1725,17.235,17.1279,17.1814,94725.0
2008-02-05 11:00:00,19.24,19.3,19.18,19.28,95175.0,17.1725,17.226,17.1189,17.2082,95175.0
2008-02-05 11:30:00,19.29,19.36,19.27,19.32,67500.0,17.2171,17.2796,17.1993,17.2439,67500.0
2008-02-05 12:00:00,19.32,19.36,19.29,19.31,57150.0,17.2439,17.2796,17.2171,17.235,57150.0
2008-02-05 12:30:00,19.28,19.31,19.21,19.26,71550.0,17.2082,17.235,17.1457,17.1903,71550.0
2008-02-05 13:00:00,19.24,19.28,19.16,19.2,106650.0,17.1725,17.2082,17.1011,17.1368,106650.0
2008-02-05 13:30:00,19.19,19.24,19.14,19.21,90000.0,17.1279,17.1725,17.0832,17.1457,90000.0
2008-02-05 14:00:00,19.23,19.26,19.17,19.24,122175.0,17.1636,17.1903,17.11,17.1725,122175.0
2008-02-05 14:30:00,19.24,19.35,19.23,19.25,222525.0,17.1725,17.2707,17.1636,17.1814,222525.0
2008-02-05 15:00:00,19.23,19.24,19.14,19.19,151425.0,17.1636,17.1725,17.0832,17.1279,151425.0
2008-02-05 15:30:00,19.2,19.28,19.11,19.14,258300.0,17.1368,17.2082,17.0564,17.0832,258300.0
2008-02-06 09:30:00,19.26,19.3,19.04,19.24,174150.0,17.1903,17.226,16.994,17.1725,174150.0
2008-02-06 10:00:00,19.24,19.37,19.24,19.32,183600.0,17.1725,17.2885,17.1725,17.2439,183600.0
2008-02-06 10:30:00,19.33,19.37,19.21,19.35,132075.0,17.2528,17.2885,17.1457,17.2707,132075.0
2008-02-06 11:00:00,19.34,19.44,19.33,19.38,71100.0,17.2617,17.351,17.2528,17.2974,71100.0
2008-02-06 11:30:00,19.4,19.4,19.33,19.35,38925.0,17.3153,17.3153,17.2528,17.2707,38925.0
2008-02-06 12:00:00,19.35,19.36,19.29,19.31,99900.0,17.2707,17.2796,17.2171,17.235,99900.0
2008-02-06 12:30:00,19.31,19.34,19.29,19.3,66600.0,17.235,17.2617,17.2171,17.226,66600.0
2008-02-06 13:00:00,19.31,19.34,19.29,19.3,67725.0,17.235,17.2617,17.2171,17.226,67725.0
2008-02-06 13:30:00,19.3,19.32,19.22,19.25,114750.0,17.226,17.2439,17.1546,17.1814,114750.0
2008-02-06 14:00:00,19.24,19.26,19.09,19.15,124875.0,17.1725,17.1903,17.0386,17.0921,124875.0
2008-02-06 14:30:00,19.15,19.26,19.1,19.24,104400.0,17.0921,17.1903,17.0475,17.1725,104400.0
2008-02-06 15:00:00,19.24,19.27,19.08,19.12,156825.0,17.1725,17.1993,17.0297,17.0654,156825.0
2008-02-06 15:30:00,19.11,19.17,18.92,18.96,229500.0,17.0564,17.11,16.8869,16.9226,229500.0
2008-02-07 09:30:00,18.9,18.92,18.48,18.67,243225.0,16.869,16.8869,16.4941,16.6637,243225.0
2008-02-07 10:00:00,18.66,18.81,18.65,18.72,208800.0,16.6548,16.7887,16.6459,16.7084,208800.0
2008-02-07 10:30:00,18.72,18.78,18.67,18.69,183600.0,16.7084,16.7619,16.6637,16.6816,183600.0
2008-02-07 11:00:00,18.7,18.76,18.65,18.67,138825.0,16.6905,16.7441,16.6459,16.6637,138825.0
2008-02-07 11:30:00,18.68,18.72,18.63,18.72,111375.0,16.6727,16.7084,16.628,16.7084,111375.0
2008-02-07 12:00:00,18.72,18.78,18.67,18.76,106650.0,16.7084,16.7619,16.6637,16.7441,106650.0
2008-02-07 12:30:00,18.75,18.81,18.71,18.76,94050.0,16.7351,16.7887,16.6994,16.7441,94050.0
2008-02-07 13:00:00,18.76,18.82,18.68,18.77,96075.0,16.7441,16.7976,16.6727,16.753,96075.0
2008-02-07 13:30:00,18.79,18.84,18.75,18.82,108000.0,16.7708,16.8155,16.7351,16.7976,108000.0
2008-02-07 14:00:00,18.82,18.86,18.76,18.82,137925.0,16.7976,16.8333,16.7441,16.7976,137925.0
2008-02-07 14:30:00,18.82,18.82,18.67,18.68,151875.0,16.7976,16.7976,16.6637,16.6727,151875.0
2008-02-07 15:00:00,18.68,18.76,18.62,18.7,305775.0,16.6727,16.7441,16.6191,16.6905,305775.0
2008-02-07 15:30:00,18.68,18.76,18.62,18.71,211275.0,16.6727,16.7441,16.6191,16.6994,211275.0
2008-02-08 09:30:00,18.65,18.79,18.59,18.79,89775.0,16.6459,16.7708,16.5923,16.7708,89775.0
2008-02-08 10:00:00,18.78,18.85,18.75,18.84,141300.0,16.7619,16.8244,16.7351,16.8155,141300.0
2008-02-08 10:30:00,18.84,18.91,18.8,18.81,171225.0,16.8155,16.8779,16.7798,16.7887,171225.0
2008-02-08 11:00:00,18.81,18.88,18.79,18.87,158625.0,16.7887,16.8512,16.7708,16.8422,158625.0
2008-02-08 11:30:00,18.87,18.92,18.84,18.85,76725.0,16.8422,16.8869,16.8155,16.8244,76725.0
2008-02-08 12:00:00,18.84,18.88,18.8,18.88,71550.0,16.8155,16.8512,16.7798,16.8512,71550.0
2008-02-08 12:30:00,18.88,18.93,18.84,18.93,75150.0,16.8512,16.8958,16.8155,16.8958,75150.0
2008-02-08 13:00:00,18.93,18.93,18.82,18.85,64125.0,16.8958,16.8958,16.7976,16.8244,64125.0
2008-02-08 13:30:00,18.85,18.92,18.8,18.87,100800.0,16.8244,16.8869,16.7798,16.8422,100800.0
2008-02-08 14:00:00,18.88,18.96,18.86,18.91,86850.0,16.8512,16.9226,16.8333,16.8779,86850.0
2008-02-08 14:30:00,18.91,18.92,18.87,18.87,79200.0,16.8779,16.8869,16.8422,16.8422,79200.0
2008-02-08 15:00:00,18.87,18.95,18.86,18.94,136350.0,16.8422,16.9136,16.8333,16.9047,136350.0
2008-02-08 15:30:00,18.94,19.04,18.88,18.9,154575.0,16.9047,16.994,16.8512,16.869,154575.0
2008-02-11 09:30:00,18.86,19.08,18.77,18.95,194850.0,16.8333,17.0297,16.753,16.9136,194850.0
2008-02-11 10:00:00,18.96,19.0,18.89,18.95,116550.0,16.9226,16.9583,16.8601,16.9136,116550.0
2008-02-11 10:30:00,18.95,18.96,18.89,18.95,71550.0,16.9136,16.9226,16.8601,16.9136,71550.0
2008-02-11 11:00:00,18.95,19.07,18.93,19.01,97200.0,16.9136,17.0207,16.8958,16.9672,97200.0
2008-02-11 11:30:00,19.0,19.03,18.97,19.03,75600.0,16.9583,16.985,16.9315,16.985,75600.0
2008-02-11 12:00:00,19.01,19.11,19.01,19.1,60525.0,16.9672,17.0564,16.9672,17.0475,60525.0
2008-02-11 12:30:00,19.09,19.2,19.09,19.16,66825.0,17.0386,17.1368,17.0386,17.1011,66825.0
2008-02-11 13:00:00,19.19,19.2,19.13,19.17,35325.0,17.1279,17.1368,17.0743,17.11,35325.0
2008-02-11 13:30:00,19.18,19.21,19.14,19.16,50175.0,17.1189,17.1457,17.0832,17.1011,50175.0
2008-02-11 14:00:00,19.15,19.21,19.12,19.14,58050.0,17.0921,17.1457,17.0654,17.0832,58050.0
2008-02-11 14:30:00,19.14,19.19,19.08,19.14,49500.0,17.0832,17.1279,17.0297,17.0832,49500.0
2008-02-11 15:00:00,19.12,19.23,19.11,19.18,67950.0,17.0654,17.1636,17.0564,17.1189,67950.0
2008-02-11 15:30:00,19.18,19.19,19.13,19.15,112275.0,17.1189,17.1279,17.0743,17.0921,112275.0
2008-02-12 09:30:00,19.23,19.33,19.2,19.2,65025.0,17.1636,17.2528,17.1368,17.1368,65025.0
2008-02-12 10:00:00,19.22,19.29,19.2,19.2,144225.0,17.1546,17.2171,17.1368,17.1368,144225.0
2008-02-12 10:30:00,19.2,19.24,19.2,19.23,131850.0,17.1368,17.1725,17.1368,17.1636,131850.0
2008-02-12 11:00:00,19.24,19.24,19.17,19.18,122400.0,17.1725,17.1725,17.11,17.1189,122400.0
2008-02-12 11:30:00,19.18,19.23,19.18,19.2,147600.0,17.1189,17.1636,17.1189,17.1368,147600.0
2008-02-12 12:00:00,19.2,19.23,19.17,19.22,56475.0,17.1368,17.1636,17.11,17.1546,56475.0
2008-02-12 12:30:00,19.2,19.26,19.16,19.26,53325.0,17.1368,17.1903,17.1011,17.1903,53325.0
2008-02-12 13:00:00,19.27,19.35,19.26,19.34,45675.0,17.1993,17.2707,17.1903,17.2617,45675.0
2008-02-12 13:30:00,19.34,19.38,19.3,19.34,54675.0,17.2617,17.2974,17.226,17.2617,54675.0
2008-02-12 14:00:00,19.36,19.36,19.24,19.25,74925.0,17.2796,17.2796,17.1725,17.1814,74925.0
2008-02-12 14:30:00,19.25,19.36,19.22,19.36,216450.0,17.1814,17.2796,17.1546,17.2796,216450.0
2008-02-12 15:00:00,19.36,19.36,19.15,19.2,329400.0,17.2796,17.2796,17.0921,17.1368,329400.0
2008-02-12 15:30:00,19.2,19.24,19.07,19.2,293625.0,17.1368,17.1725,17.0207,17.1368,293625.0
2008-02-13 09:30:00,19.32,19.38,19.29,19.33,100125.0,17.2439,17.2974,17.2171,17.2528,100125.0
2008-02-13 10:00:00,19.33,19.46,19.29,19.36,163575.0,17.2528,17.3688,17.2171,17.2796,163575.0
2008-02-13 10:30:00,19.38,19.38,19.25,19.32,137925.0,17.2974,17.2974,17.1814,17.2439,137925.0
2008-02-13 11:00:00,19.32,19.34,19.26,19.34,42525.0,17.2439,17.2617,17.1903,17.2617,42525.0
2008-02-13 11:30:00,19.34,19.36,19.27,19.34,26100.0,17.2617,17.2796,17.1993,17.2617,26100.0
2008-02-13 12:00:00,19.32,19.42,19.32,19.41,29025.0,17.2439,17.3331,17.2439,17.3242,29025.0
2008-02-13 12:30:00,19.41,19.42,19.33,19.37,28575.0,17.3242,17.3331,17.2528,17.2885,28575.0
2008-02-13 13:00:00,19.38,19.46,19.34,19.41,43425.0,17.2974,17.3688,17.2617,17.3242,43425.0
2008-02-13 13:30:00,19.4,19.44,19.38,19.42,40950.0,17.3153,17.351,17.2974,17.3331,40950.0
2008-02-13 14:00:00,19.42,19.43,19.36,19.4,35775.0,17.3331,17.3421,17.2796,17.3153,35775.0
2008-02-13 14:30:00,19.42,19.46,19.37,19.44,49725.0,17.3331,17.3688,17.2885,17.351,49725.0
2008-02-13 15:00:00,19.44,19.47,19.36,19.46,62550.0,17.351,17.3778,17.2796,17.3688,62550.0
2008-02-13 15:30:00,19.45,19.52,19.44,19.48,68400.0,17.3599,17.4224,17.351,17.3867,68400.0
2008-02-14 09:30:00,19.57,19.57,19.38,19.54,71100.0,17.467,17.467,17.2974,17.4402,71100.0
2008-02-14 10:00:00,19.54,19.59,19.41,19.44,74250.0,17.4402,17.4849,17.3242,17.351,74250.0
2008-02-14 10:30:00,19.45,19.59,19.44,19.53,133650.0,17.3599,17.4849,17.351,17.4313,133650.0
2008-02-14 11:00:00,19.53,19.57,19.42,19.53,124875.0,17.4313,17.467,17.3331,17.4313,124875.0
2008-02-14 11:30:00,19.53,19.56,19.45,19.48,83475.0,17.4313,17.4581,17.3599,17.3867,83475.0
2008-02-14 12:00:00,19.48,19.53,19.45,19.46,104850.0,17.3867,17.4313,17.3599,17.3688,104850.0
2008-02-14 12:30:00,19.46,19.46,19.36,19.36,67500.0,17.3688,17.3688,17.2796,17.2796,67500.0
2008-02-14 13:00:00,19.36,19.38,19.31,19.35,62550.0,17.2796,17.2974,17.235,17.2707,62550.0
2008-02-14 13:30:00,19.37,19.41,19.32,19.37,59625.0,17.2885,17.3242,17.2439,17.2885,59625.0
2008-02-14 14:00:00,19.37,19.41,19.32,19.34,57150.0,17.2885,17.3242,17.2439,17.2617,57150.0
2008-02-14 14:30:00,19.33,19.4,19.24,19.31,138600.0,17.2528,17.3153,17.1725,17.235,138600.0
2008-02-14 15:00:00,19.3,19.49,19.28,19.41,136350.0,17.226,17.3956,17.2082,17.3242,136350.0
2008-02-14 15:30:00,19.42,19.43,19.3,19.33,130500.0,17.3331,17.3421,17.226,17.2528,130500.0
2008-02-15 09:30:00,19.23,19.27,19.08,19.11,85275.0,17.1636,17.1993,17.0297,17.0564,85275.0
2008-02-15 10:00:00,19.11,19.18,19.05,19.14,39825.0,17.0564,17.1189,17.0029,17.0832,39825.0
2008-02-15 10:30:00,19.12,19.2,19.04,19.04,43875.0,17.0654,17.1368,16.994,16.994,43875.0
2008-02-15 11:00:00,19.04,19.09,19.02,19.07,29925.0,16.994,17.0386,16.9761,17.0207,29925.0
2008-02-15 11:30:00,19.06,19.06,18.92,19.0,36225.0,17.0118,17.0118,16.8869,16.9583,36225.0
2008-02-15 12:00:00,18.99,19.08,18.94,18.96,38925.0,16.9493,17.0297,16.9047,16.9226,38925.0
2008-02-15 12:30:00,18.96,18.96,18.86,18.86,77400.0,16.9226,16.9226,16.8333,16.8333,77400.0
2008-02-15 13:00:00,18.87,18.92,18.83,18.89,63900.0,16.8422,16.8869,16.8065,16.8601,63900.0
2008-02-15 13:30:00,18.89,18.91,18.84,18.89,50850.0,16.8601,16.8779,16.8155,16.8601,50850.0
2008-02-15 14:00:00,18.91,18.92,18.83,18.88,42975.0,16.8779,16.8869,16.8065,16.8512,42975.0
2008-02-15 14:30:00,18.89,18.94,18.84,18.88,52425.0,16.8601,16.9047,16.8155,16.8512,52425.0
2008-02-15 15:00:00,18.88,18.96,18.86,18.94,53775.0,16.8512,16.9226,16.8333,16.9047,53775.0
2008-02-15 15:30:00,18.93,18.97,18.9,18.97,180225.0,16.8958,16.9315,16.869,16.9315,180225.0
2008-02-19 09:30:00,19.14,19.32,19.14,19.22,96975.0,17.0832,17.2439,17.0832,17.1546,96975.0
2008-02-19 10:00:00,19.22,19.25,19.12,19.13,53325.0,17.1546,17.1814,17.0654,17.0743,53325.0
2008-02-19 10:30:00,19.12,19.16,19.07,19.12,97200.0,17.0654,17.1011,17.0207,17.0654,97200.0
2008-02-19 11:00:00,19.12,19.12,18.99,19.0,70200.0,17.0654,17.0654,16.9493,16.9583,70200.0
2008-02-19 11:30:00,18.99,19.04,18.98,19.0,29250.0,16.9493,16.994,16.9404,16.9583,29250.0
2008-02-19 12:00:00,19.0,19.06,18.98,19.02,56250.0,16.9583,17.0118,16.9404,16.9761,56250.0
2008-02-19 12:30:00,19.03,19.03,18.9,18.91,80775.0,16.985,16.985,16.869,16.8779,80775.0
2008-02-19 13:00:00,18.91,19.0,18.9,18.98,92250.0,16.8779,16.9583,16.869,16.9404,92250.0
2008-02-19 13:30:00,18.98,18.98,18.89,18.89,64800.0,16.9404,16.9404,16.8601,16.8601,64800.0
2008-02-19 14:00:00,18.89,18.97,18.88,18.95,89100.0,16.8601,16.9315,16.8512,16.9136,89100.0
2008-02-19 14:30:00,18.94,18.94,18.77,18.78,54000.0,16.9047,16.9047,16.753,16.7619,54000.0
2008-02-19 15:00:00,18.76,18.8,18.72,18.75,83700.0,16.7441,16.7798,16.7084,16.7351,83700.0
2008-02-19 15:30:00,18.75,18.81,18.68,18.72,207675.0,16.7351,16.7887,16.6727,16.7084,207675.0
2008-02-20 09:30:00,18.66,18.66,18.15,18.45,222975.0,16.6548,16.6548,16.1996,16.4674,222975.0
2008-02-20 10:00:00,18.44,18.53,18.43,18.49,116325.0,16.4584,16.5388,16.4495,16.5031,116325.0
2008-02-20 10:30:00,18.5,18.53,18.4,18.4,145350.0,16.512,16.5388,16.4227,16.4227,145350.0
2008-02-20 11:00:00,18.39,18.49,18.39,18.46,85275.0,16.4138,16.5031,16.4138,16.4763,85275.0
2008-02-20 11:30:00,18.46,18.51,18.46,18.47,302400.0,16.4763,16.5209,16.4763,16.4852,302400.0
2008-02-20 12:00:00,18.45,18.67,18.45,18.6,167850.0,16.4674,16.6637,16.4674,16.6013,167850.0
2008-02-20 12:30:00,18.6,18.67,18.57,18.65,135450.0,16.6013,16.6637,16.5745,16.6459,135450.0
2008-02-20 13:00:00,18.65,18.72,18.64,18.67,117225.0,16.6459,16.7084,16.637,16.6637,117225.0
2008-02-20 13:30:00,18.67,18.77,18.65,18.73,99450.0,16.6637,16.753,16.6459,16.7173,99450.0
2008-02-20 14:00:00,18.71,18.8,18.68,18.74,137925.0,16.6994,16.7798,16.6727,16.7262,137925.0
2008-02-20 14:30:00,18.74,18.92,18.71,18.87,86175.0,16.7262,16.8869,16.6994,16.8422,86175.0
2008-02-20 15:00:00,18.87,18.9,18.79,18.79,67950.0,16.8422,16.869,16.7708,16.7708,67950.0
2008-02-20 15:30:00,18.8,18.88,18.49,18.85,231525.0,16.7798,16.8512,16.5031,16.8244,231525.0
2008-02-21 09:30:00,19.0,19.04,18.88,18.98,45675.0,16.9583,16.994,16.8512,16.9404,45675.0
2008-02-21 10:00:00,18.97,19.02,18.91,18.96,122400.0,16.9315,16.9761,16.8779,16.9226,122400.0
2008-02-21 10:30:00,18.97,18.98,18.9,18.9,233325.0,16.9315,16.9404,16.869,16.869,233325.0
2008-02-21 11:00:00,18.9,18.98,18.88,18.96,119250.0,16.869,16.9404,16.8512,16.9226,119250.0
2008-02-21 11:30:00,18.96,19.04,18.93,19.01,70650.0,16.9226,16.994,16.8958,16.9672,70650.0
2008-02-21 12:00:00,19.03,19.04,18.97,19.0,78525.0,16.985,16.994,16.9315,16.9583,78525.0
2008-02-21 12:30:00,19.0,19.03,18.96,19.02,63000.0,16.9583,16.985,16.9226,16.9761,63000.0
2008-02-21 13:00:00,19.01,19.04,18.96,19.03,148500.0,16.9672,16.994,16.9226,16.985,148500.0
2008-02-21 13:30:00,19.03,19.03,18.98,19.02,101025.0,16.985,16.985,16.9404,16.9761,101025.0
2008-02-21 14:00:00,19.0,19.04,18.98,19.01,79425.0,16.9583,16.994,16.9404,16.9672,79425.0
2008-02-21 14:30:00,19.01,19.02,18.98,18.99,114525.0,16.9672,16.9761,16.9404,16.9493,114525.0
2008-02-21 15:00:00,18.98,19.02,18.96,18.98,307800.0,16.9404,16.9761,16.9226,16.9404,307800.0
2008-02-21 15:30:00,18.99,19.0,18.95,19.0,306000.0,16.9493,16.9583,16.9136,16.9583,306000.0
2008-02-22 09:30:00,19.09,19.17,18.98,19.01,40500.0,17.0386,17.11,16.9404,16.9672,40500.0
2008-02-22 10:00:00,19.03,19.07,18.91,18.94,114525.0,16.985,17.0207,16.8779,16.9047,114525.0
2008-02-22 10:30:00,18.96,19.05,18.88,18.99,343350.0,16.9226,17.0029,16.8512,16.9493,343350.0
2008-02-22 11:00:00,18.99,19.06,18.97,19.01,86175.0,16.9493,17.0118,16.9315,16.9672,86175.0
2008-02-22 11:30:00,19.0,19.06,18.96,18.97,140625.0,16.9583,17.0118,16.9226,16.9315,140625.0
2008-02-22 12:00:00,18.96,18.99,18.89,18.9,43650.0,16.9226,16.9493,16.8601,16.869,43650.0
2008-02-22 12:30:00,18.91,19.02,18.88,18.96,101925.0,16.8779,16.9761,16.8512,16.9226,101925.0
2008-02-22 13:00:00,18.97,19.04,18.94,18.97,47925.0,16.9315,16.994,16.9047,16.9315,47925.0
2008-02-22 13:30:00,18.96,19.06,18.95,19.01,127350.0,16.9226,17.0118,16.9136,16.9672,127350.0
2008-02-22 14:00:00,19.0,19.04,18.98,19.01,110025.0,16.9583,16.994,16.9404,16.9672,110025.0
2008-02-22 14:30:00,19.0,19.06,19.0,19.03,83025.0,16.9583,17.0118,16.9583,16.985,83025.0
2008-02-22 15:00:00,19.02,19.03,18.97,19.02,155025.0,16.9761,16.985,16.9315,16.9761,155025.0
2008-02-22 15:30:00,19.03,19.22,19.02,19.22,190125.0,16.985,17.1546,16.9761,17.1546,190125.0
2008-02-25 09:30:00,19.18,19.4,19.12,19.12,69975.0,17.1189,17.3153,17.0654,17.0654,69975.0
2008-02-25 10:00:00,19.12,19.51,19.08,19.48,133875.0,17.0654,17.4135,17.0297,17.3867,133875.0
2008-02-25 10:30:00,19.5,19.5,19.33,19.4,88200.0,17.4045,17.4045,17.2528,17.3153,88200.0
2008-02-25 11:00:00,19.38,19.4,19.29,19.32,39825.0,17.2974,17.3153,17.2171,17.2439,39825.0
2008-02-25 11:30:00,19.31,19.34,19.23,19.26,34200.0,17.235,17.2617,17.1636,17.1903,34200.0
2008-02-25 12:00:00,19.26,19.31,19.22,19.22,31275.0,17.1903,17.235,17.1546,17.1546,31275.0
2008-02-25 12:30:00,19.22,19.28,19.22,19.26,34425.0,17.1546,17.2082,17.1546,17.1903,34425.0
2008-02-25 13:00:00,19.25,19.29,19.2,19.21,50400.0,17.1814,17.2171,17.1368,17.1457,50400.0
2008-02-25 13:30:00,19.21,19.32,19.15,19.31,83250.0,17.1457,17.2439,17.0921,17.235,83250.0
2008-02-25 14:00:00,19.29,19.36,19.22,19.33,150750.0,17.2171,17.2796,17.1546,17.2528,150750.0
2008-02-25 14:30:00,19.34,19.38,19.25,19.32,139275.0,17.2617,17.2974,17.1814,17.2439,139275.0
2008-02-25 15:00:00,19.31,19.4,19.27,19.38,75375.0,17.235,17.3153,17.1993,17.2974,75375.0
2008-02-25 15:30:00,19.38,19.5,19.35,19.43,128025.0,17.2974,17.4045,17.2707,17.3421,128025.0
2008-02-26 09:30:00,19.42,19.6,19.4,19.47,73800.0,17.3331,17.4938,17.3153,17.3778,73800.0
2008-02-26 10:00:00,19.48,19.56,19.38,19.46,99225.0,17.3867,17.4581,17.2974,17.3688,99225.0
2008-02-26 10:30:00,19.44,19.64,19.43,19.63,117000.0,17.351,17.5295,17.3421,17.5206,117000.0
2008-02-26 11:00:00,19.64,19.7,19.58,19.68,77625.0,17.5295,17.583,17.4759,17.5652,77625.0
2008-02-26 11:30:00,19.67,19.84,19.67,19.84,69075.0,17.5563,17.708,17.5563,17.708,69075.0
2008-02-26 12:00:00,19.85,19.89,19.77,19.87,87750.0,17.7169,17.7526,17.6455,17.7348,87750.0
2008-02-26 12:30:00,19.86,19.9,19.81,19.89,76950.0,17.7259,17.7616,17.6812,17.7526,76950.0
2008-02-26 13:00:00,19.89,19.92,19.83,19.89,63675.0,17.7526,17.7794,17.6991,17.7526,63675.0
2008-02-26 13:30:00,19.88,19.9,19.82,19.82,65475.0,17.7437,17.7616,17.6902,17.6902,65475.0
2008-02-26 14:00:00,19.83,19.87,19.76,19.82,92250.0,17.6991,17.7348,17.6366,17.6902,92250.0
2008-02-26 14:30:00,19.82,19.93,19.82,19.93,80100.0,17.6902,17.7883,17.6902,17.7883,80100.0
2008-02-26 15:00:00,19.93,19.93,19.78,19.85,109350.0,17.7883,17.7883,17.6544,17.7169,109350.0
2008-02-26 15:30:00,19.87,19.91,19.8,19.89,172575.0,17.7348,17.7705,17.6723,17.7526,172575.0
2008-02-27 09:30:00,19.75,19.96,19.75,19.95,185625.0,17.6277,17.8151,17.6277,17.8062,185625.0
2008-02-27 10:00:00,19.95,20.04,19.9,19.99,133425.0,17.8062,17.8865,17.7616,17.8419,133425.0
2008-02-27 10:30:00,19.98,20.15,19.96,20.12,150525.0,17.833,17.9847,17.8151,17.9579,150525.0
2008-02-27 11:00:00,20.14,20.28,20.11,20.21,147375.0,17.9758,18.1007,17.949,18.0382,147375.0
2008-02-27 11:30:00,20.22,20.29,20.19,20.22,137025.0,18.0472,18.1096,18.0204,18.0472,137025.0
2008-02-27 12:00:00,20.2,20.21,20.08,20.09,75825.0,18.0293,18.0382,17.9222,17.9311,75825.0
2008-02-27 12:30:00,20.08,20.13,20.06,20.07,128025.0,17.9222,17.9668,17.9044,17.9133,128025.0
2008-02-27 13:00:00,20.07,20.08,20.02,20.05,65925.0,17.9133,17.9222,17.8687,17.8954,65925.0
2008-02-27 13:30:00,20.05,20.05,19.92,19.96,85725.0,17.8954,17.8954,17.7794,17.8151,85725.0
2008-02-27 14:00:00,19.96,19.96,19.8,19.84,94500.0,17.8151,17.8151,17.6723,17.708,94500.0
2008-02-27 14:30:00,19.84,19.88,19.81,19.88,57825.0,17.708,17.7437,17.6812,17.7437,57825.0
2008-02-27 15:00:00,19.88,19.89,19.79,19.88,125100.0,17.7437,17.7526,17.6634,17.7437,125100.0
2008-02-27 15:30:00,19.89,19.9,19.81,19.87,111150.0,17.7526,17.7616,17.6812,17.7348,111150.0
2008-02-28 09:30:00,19.75,19.75,19.57,19.71,130725.0,17.6277,17.6277,17.467,17.592,130725.0
2008-02-28 10:00:00,19.74,19.75,19.63,19.7,44550.0,17.6187,17.6277,17.5206,17.583,44550.0
2008-02-28 10:30:00,19.69,19.75,19.59,19.6,47025.0,17.5741,17.6277,17.4849,17.4938,47025.0
2008-02-28 11:00:00,19.6,19.6,19.48,19.56,76050.0,17.4938,17.4938,17.3867,17.4581,76050.0
2008-02-28 11:30:00,19.56,19.6,19.51,19.6,61650.0,17.4581,17.4938,17.4135,17.4938,61650.0
2008-02-28 12:00:00,19.59,19.59,19.51,19.54,46575.0,17.4849,17.4849,17.4135,17.4402,46575.0
2008-02-28 12:30:00,19.54,19.59,19.51,19.53,33975.0,17.4402,17.4849,17.4135,17.4313,33975.0
2008-02-28 13:00:00,19.53,19.6,19.51,19.54,60750.0,17.4313,17.4938,17.4135,17.4402,60750.0
2008-02-28 13:30:00,19.54,19.57,19.54,19.56,42750.0,17.4402,17.467,17.4402,17.4581,42750.0
2008-02-28 14:00:00,19.56,19.64,19.54,19.63,59175.0,17.4581,17.5295,17.4402,17.5206,59175.0
2008-02-28 14:30:00,19.62,19.71,19.6,19.7,58500.0,17.5116,17.592,17.4938,17.583,58500.0
2008-02-28 15:00:00,19.71,19.71,19.53,19.54,76050.0,17.592,17.592,17.4313,17.4402,76050.0
2008-02-28 15:30:00,19.54,19.61,19.53,19.6,203400.0,17.4402,17.5027,17.4313,17.4938,203400.0
2008-02-29 09:30:00,19.44,19.44,19.18,19.29,74925.0,17.351,17.351,17.1189,17.2171,74925.0
2008-02-29 10:00:00,19.29,19.32,19.23,19.29,91350.0,17.2171,17.2439,17.1636,17.2171,91350.0
2008-02-29 10:30:00,19.29,19.33,19.24,19.25,74025.0,17.2171,17.2528,17.1725,17.1814,74025.0
2008-02-29 11:00:00,19.24,19.24,19.15,19.15,95400.0,17.1725,17.1725,17.0921,17.0921,95400.0
2008-02-29 11:30:00,19.13,19.18,19.08,19.1,325575.0,17.0743,17.1189,17.0297,17.0475,325575.0
2008-02-29 12:00:00,19.1,19.17,19.06,19.17,55125.0,17.0475,17.11,17.0118,17.11,55125.0
2008-02-29 12:30:00,19.17,19.18,19.1,19.15,19800.0,17.11,17.1189,17.0475,17.0921,19800.0
2008-02-29 13:00:00,19.14,19.2,19.13,19.15,38925.0,17.0832,17.1368,17.0743,17.0921,38925.0
2008-02-29 13:30:00,19.14,19.16,19.02,19.02,38475.0,17.0832,17.1011,16.9761,16.9761,38475.0
2008-02-29 14:00:00,19.02,19.07,19.0,19.04,39150.0,16.9761,17.0207,16.9583,16.994,39150.0
2008-02-29 14:30:00,19.05,19.07,19.0,19.06,44100.0,17.0029,17.0207,16.9583,17.0118,44100.0
2008-02-29 15:00:00,19.05,19.08,19.01,19.06,61875.0,17.0029,17.0297,16.9672,17.0118,61875.0
2008-02-29 15:30:00,19.06,19.06,18.88,18.93,101700.0,17.0118,17.0118,16.8512,16.8958,101700.0
2008-03-03 09:30:00,18.93,19.03,18.81,18.98,141075.0,16.8958,16.985,16.7887,16.9404,141075.0
2008-03-03 10:00:00,18.98,19.23,18.92,19.22,121050.0,16.9404,17.1636,16.8869,17.1546,121050.0
2008-03-03 10:30:00,19.22,19.22,19.06,19.09,66825.0,17.1546,17.1546,17.0118,17.0386,66825.0
2008-03-03 11:00:00,19.09,19.09,19.0,19.06,53325.0,17.0386,17.0386,16.9583,17.0118,53325.0
2008-03-03 11:30:00,19.07,19.2,19.07,19.18,44100.0,17.0207,17.1368,17.0207,17.1189,44100.0
2008-03-03 12:00:00,19.19,19.24,19.13,19.24,73575.0,17.1279,17.1725,17.0743,17.1725,73575.0
2008-03-03 12:30:00,19.22,19.24,19.14,19.16,68400.0,17.1546,17.1725,17.0832,17.1011,68400.0
2008-03-03 13:00:00,19.16,19.27,19.16,19.26,86175.0,17.1011,17.1993,17.1011,17.1903,86175.0
2008-03-03 13:30:00,19.27,19.3,19.2,19.2,73350.0,17.1993,17.226,17.1368,17.1368,73350.0
2008-03-03 14:00:00,19.2,19.25,19.16,19.18,128250.0,17.1368,17.1814,17.1011,17.1189,128250.0
2008-03-03 14:30:00,19.18,19.23,19.08,19.14,169875.0,17.1189,17.1636,17.0297,17.0832,169875.0
2008-03-03 15:00:00,19.15,19.19,19.11,19.16,170550.0,17.0921,17.1279,17.0564,17.1011,170550.0
2008-03-03 15:30:00,19.16,19.35,19.15,19.35,280800.0,17.1011,17.2707,17.0921,17.2707,280800.0
2008-03-04 09:30:00,19.25,19.28,19.09,19.2,138825.0,17.1814,17.2082,17.0386,17.1368,138825.0
2008-03-04 10:00:00,19.21,19.21,19.05,19.05,123975.0,17.1457,17.1457,17.0029,17.0029,123975.0
2008-03-04 10:30:00,19.05,19.06,18.94,18.94,86175.0,17.0029,17.0118,16.9047,16.9047,86175.0
2008-03-04 11:00:00,18.93,18.93,18.81,18.84,87975.0,16.8958,16.8958,16.7887,16.8155,87975.0
2008-03-04 11:30:00,18.85,18.85,18.72,18.73,57375.0,16.8244,16.8244,16.7084,16.7173,57375.0
2008-03-04 12:00:00,18.74,18.78,18.72,18.76,120825.0,16.7262,16.7619,16.7084,16.7441,120825.0
2008-03-04 12:30:00,18.76,18.82,18.73,18.74,120375.0,16.7441,16.7976,16.7173,16.7262,120375.0
2008-03-04 13:00:00,18.74,18.85,18.73,18.82,75825.0,16.7262,16.8244,16.7173,16.7976,75825.0
2008-03-04 13:30:00,18.82,18.82,18.72,18.76,102600.0,16.7976,16.7976,16.7084,16.7441,102600.0
2008-03-04 14:00:00,18.76,18.89,18.76,18.87,238275.0,16.7441,16.8601,16.7441,16.8422,238275.0
2008-03-04 14:30:00,18.87,18.94,18.8,18.88,142875.0,16.8422,16.9047,16.7798,16.8512,142875.0
2008-03-04 15:00:00,18.88,19.02,18.84,18.9,278325.0,16.8512,16.9761,16.8155,16.869,278325.0
2008-03-04 15:30:00,18.9,19.04,18.87,18.92,227475.0,16.869,16.994,16.8422,16.8869,227475.0
2008-03-05 09:30:00,19.02,19.19,19.02,19.16,45450.0,16.9761,17.1279,16.9761,17.1011,45450.0
2008-03-05 10:00:00,19.16,19.31,19.16,19.24,56250.0,17.1011,17.235,17.1011,17.1725,56250.0
2008-03-05 10:30:00,19.21,19.31,19.2,19.25,68175.0,17.1457,17.235,17.1368,17.1814,68175.0
2008-03-05 11:00:00,19.27,19.33,19.25,19.33,56925.0,17.1993,17.2528,17.1814,17.2528,56925.0
2008-03-05 11:30:00,19.32,19.35,19.29,19.34,68850.0,17.2439,17.2707,17.2171,17.2617,68850.0
2008-03-05 12:00:00,19.34,19.43,19.26,19.27,83250.0,17.2617,17.3421,17.1903,17.1993,83250.0
2008-03-05 12:30:00,19.28,19.31,19.21,19.26,60750.0,17.2082,17.235,17.1457,17.1903,60750.0
2008-03-05 13:00:00,19.27,19.3,19.15,19.15,57825.0,17.1993,17.226,17.0921,17.0921,57825.0
2008-03-05 13:30:00,19.14,19.28,19.04,19.05,96750.0,17.0832,17.2082,16.994,17.0029,96750.0
2008-03-05 14:00:00,19.05,19.09,19.01,19.09,76500.0,17.0029,17.0386,16.9672,17.0386,76500.0
2008-03-05 14:30:00,19.08,19.11,19.03,19.07,124425.0,17.0297,17.0564,16.985,17.0207,124425.0
2008-03-05 15:00:00,19.07,19.1,18.96,19.04,123750.0,17.0207,17.0475,16.9226,16.994,123750.0
2008-03-05 15:30:00,19.03,19.12,18.98,19.06,193500.0,16.985,17.0654,16.9404,17.0118,193500.0
2008-03-06 09:30:00,19.0,19.12,18.97,19.05,185625.0,16.9583,17.0654,16.9315,17.0029,185625.0
2008-03-06 10:00:00,19.04,19.12,18.95,19.1,63225.0,16.994,17.0654,16.9136,17.0475,63225.0
2008-03-06 10:30:00,19.11,19.22,19.0,19.09,138600.0,17.0564,17.1546,16.9583,17.0386,138600.0
2008-03-06 11:00:00,19.08,19.11,19.0,19.05,65700.0,17.0297,17.0564,16.9583,17.0029,65700.0
2008-03-06 11:30:00,19.04,19.14,19.04,19.1,74475.0,16.994,17.0832,16.994,17.0475,74475.0
2008-03-06 12:00:00,19.08,19.12,18.99,19.04,82125.0,17.0297,17.0654,16.9493,16.994,82125.0
2008-03-06 12:30:00,19.04,19.05,18.96,18.96,59175.0,16.994,17.0029,16.9226,16.9226,59175.0
2008-03-06 13:00:00,18.96,19.02,18.89,18.91,62775.0,16.9226,16.9761,16.8601,16.8779,62775.0
2008-03-06 13:30:00,18.9,18.98,18.9,18.95,44550.0,16.869,16.9404,16.869,16.9136,44550.0
2008-03-06 14:00:00,18.94,19.03,18.94,18.99,76725.0,16.9047,16.985,16.9047,16.9493,76725.0
2008-03-06 14:30:00,18.98,19.08,18.94,19.05,76275.0,16.9404,17.0297,16.9047,17.0029,76275.0
2008-03-06 15:00:00,19.04,19.05,18.91,19.0,68625.0,16.994,17.0029,16.8779,16.9583,68625.0
2008-03-06 15:30:00,18.99,19.0,18.84,18.84,111150.0,16.9493,16.9583,16.8155,16.8155,111150.0
2008-03-07 09:30:00,18.67,18.75,18.59,18.74,85050.0,16.6637,16.7351,16.5923,16.7262,85050.0
2008-03-07 10:00:00,18.73,18.84,18.72,18.79,110700.0,16.7173,16.8155,16.7084,16.7708,110700.0
2008-03-07 10:30:00,18.78,18.84,18.76,18.8,98325.0,16.7619,16.8155,16.7441,16.7798,98325.0
2008-03-07 11:00:00,18.8,18.83,18.74,18.75,62325.0,16.7798,16.8065,16.7262,16.7351,62325.0
2008-03-07 11:30:00,18.75,18.81,18.69,18.7,92025.0,16.7351,16.7887,16.6816,16.6905,92025.0
2008-03-07 12:00:00,18.69,18.7,18.61,18.62,83025.0,16.6816,16.6905,16.6102,16.6191,83025.0
2008-03-07 12:30:00,18.64,18.71,18.58,18.7,51975.0,16.637,16.6994,16.5834,16.6905,51975.0
2008-03-07 13:00:00,18.71,18.71,18.58,18.6,44100.0,16.6994,16.6994,16.5834,16.6013,44100.0
2008-03-07 13:30:00,18.6,18.6,18.47,18.5,53325.0,16.6013,16.6013,16.4852,16.512,53325.0
2008-03-07 14:00:00,18.51,18.53,18.47,18.52,72000.0,16.5209,16.5388,16.4852,16.5298,72000.0
2008-03-07 14:30:00,18.53,18.58,18.46,18.57,47250.0,16.5388,16.5834,16.4763,16.5745,47250.0
2008-03-07 15:00:00,18.57,18.73,18.54,18.63,92025.0,16.5745,16.7173,16.5477,16.628,92025.0
2008-03-07 15:30:00,18.65,18.66,18.51,18.55,134550.0,16.6459,16.6548,16.5209,16.5566,134550.0
2008-03-10 09:30:00,18.61,18.61,18.33,18.4,61425.0,16.6102,16.6102,16.3603,16.4227,61425.0
2008-03-10 10:00:00,18.44,18.47,18.36,18.38,56700.0,16.4584,16.4852,16.387,16.4049,56700.0
2008-03-10 10:30:00,18.38,18.56,18.38,18.5,87075.0,16.4049,16.5656,16.4049,16.512,87075.0
2008-03-10 11:00:00,18.49,18.54,18.47,18.48,98325.0,16.5031,16.5477,16.4852,16.4941,98325.0
2008-03-10 11:30:00,18.48,18.55,18.48,18.52,84825.0,16.4941,16.5566,16.4941,16.5298,84825.0
2008-03-10 12:00:00,18.53,18.56,18.48,18.49,96075.0,16.5388,16.5656,16.4941,16.5031,96075.0
2008-03-10 12:30:00,18.49,18.6,18.48,18.6,263700.0,16.5031,16.6013,16.4941,16.6013,263700.0
2008-03-10 13:00:00,18.59,18.62,18.49,18.51,79200.0,16.5923,16.6191,16.5031,16.5209,79200.0
2008-03-10 13:30:00,18.52,18.52,18.44,18.47,82800.0,16.5298,16.5298,16.4584,16.4852,82800.0
2008-03-10 14:00:00,18.47,18.51,18.36,18.41,59625.0,16.4852,16.5209,16.387,16.4317,59625.0
2008-03-10 14:30:00,18.4,18.44,18.35,18.36,43425.0,16.4227,16.4584,16.3781,16.387,43425.0
2008-03-10 15:00:00,18.35,18.38,18.28,18.33,118350.0,16.3781,16.4049,16.3156,16.3603,118350.0
2008-03-10 15:30:00,18.32,18.36,18.22,18.27,215100.0,16.3513,16.387,16.2621,16.3067,215100.0
2008-03-11 09:30:00,18.65,18.79,18.64,18.68,110475.0,16.6459,16.7708,16.637,16.6727,110475.0
2008-03-11 10:00:00,18.68,18.77,18.66,18.7,92700.0,16.6727,16.753,16.6548,16.6905,92700.0
2008-03-11 10:30:00,18.69,18.7,18.6,18.64,63675.0,16.6816,16.6905,16.6013,16.637,63675.0
2008-03-11 11:00:00,18.63,18.67,18.51,18.53,61650.0,16.628,16.6637,16.5209,16.5388,61650.0
2008-03-11 11:30:00,18.54,18.56,18.37,18.43,77850.0,16.5477,16.5656,16.396,16.4495,77850.0
2008-03-11 12:00:00,18.42,18.46,18.4,18.42,56475.0,16.4406,16.4763,16.4227,16.4406,56475.0
2008-03-11 12:30:00,18.4,18.42,18.32,18.38,61650.0,16.4227,16.4406,16.3513,16.4049,61650.0
2008-03-11 13:00:00,18.38,18.44,18.36,18.43,122850.0,16.4049,16.4584,16.387,16.4495,122850.0
2008-03-11 13:30:00,18.44,18.44,18.32,18.38,95850.0,16.4584,16.4584,16.3513,16.4049,95850.0
2008-03-11 14:00:00,18.39,18.48,18.37,18.41,87300.0,16.4138,16.4941,16.396,16.4317,87300.0
2008-03-11 14:30:00,18.42,18.63,18.41,18.6,91350.0,16.4406,16.628,16.4317,16.6013,91350.0
2008-03-11 15:00:00,18.6,18.76,18.6,18.76,159075.0,16.6013,16.7441,16.6013,16.7441,159075.0
2008-03-11 15:30:00,18.76,18.88,18.71,18.84,300150.0,16.7441,16.8512,16.6994,16.8155,300150.0
2008-03-12 09:30:00,18.92,18.98,18.83,18.89,91575.0,16.8869,16.9404,16.8065,16.8601,91575.0
2008-03-12 10:00:00,18.87,18.93,18.84,18.89,91350.0,16.8422,16.8958,16.8155,16.8601,91350.0
2008-03-12 10:30:00,18.89,19.1,18.89,19.08,82800.0,16.8601,17.0475,16.8601,17.0297,82800.0
2008-03-12 11:00:00,19.11,19.23,19.1,19.2,53775.0,17.0564,17.1636,17.0475,17.1368,53775.0
2008-03-12 11:30:00,19.2,19.2,19.12,19.14,37125.0,17.1368,17.1368,17.0654,17.0832,37125.0
2008-03-12 12:00:00,19.14,19.16,19.09,19.1,41400.0,17.0832,17.1011,17.0386,17.0475,41400.0
2008-03-12 12:30:00,19.1,19.15,19.06,19.08,38475.0,17.0475,17.0921,17.0118,17.0297,38475.0
2008-03-12 13:00:00,19.09,19.16,19.05,19.11,78525.0,17.0386,17.1011,17.0029,17.0564,78525.0
2008-03-12 13:30:00,19.11,19.16,19.09,19.1,201825.0,17.0564,17.1011,17.0386,17.0475,201825.0
2008-03-12 14:00:00,19.09,19.12,18.97,18.98,101025.0,17.0386,17.0654,16.9315,16.9404,101025.0
2008-03-12 14:30:00,18.98,19.08,18.98,19.02,73575.0,16.9404,17.0297,16.9404,16.9761,73575.0
2008-03-12 15:00:00,19.02,19.03,18.96,18.97,88200.0,16.9761,16.985,16.9226,16.9315,88200.0
2008-03-12 15:30:00,18.98,18.99,18.83,18.83,182475.0,16.9404,16.9493,16.8065,16.8065,182475.0
2008-03-13 09:30:00,18.59,18.61,18.46,18.51,61425.0,16.6156,16.6335,16.4994,16.5441,61425.0
2008-03-13 10:00:00,18.51,18.67,18.48,18.54,87300.0,16.5441,16.6871,16.5173,16.5709,87300.0
2008-03-13 10:30:00,18.54,18.56,18.44,18.56,219375.0,16.5709,16.5888,16.4816,16.5888,219375.0
2008-03-13 11:00:00,18.57,18.81,18.53,18.79,104850.0,16.5977,16.8123,16.562,16.7944,104850.0
2008-03-13 11:30:00,18.8,18.84,18.75,18.83,57150.0,16.8033,16.8391,16.7586,16.8301,57150.0
2008-03-13 12:00:00,18.84,18.96,18.83,18.84,73125.0,16.8391,16.9463,16.8301,16.8391,73125.0
2008-03-13 12:30:00,18.85,18.88,18.76,18.84,39825.0,16.848,16.8748,16.7676,16.8391,39825.0
2008-03-13 13:00:00,18.83,19.07,18.8,19.06,73350.0,16.8301,17.0446,16.8033,17.0357,73350.0
2008-03-13 13:30:00,19.05,19.1,18.94,19.05,65025.0,17.0268,17.0715,16.9284,17.0268,65025.0
2008-03-13 14:00:00,19.06,19.11,19.02,19.09,56475.0,17.0357,17.0804,17.0,17.0625,56475.0
2008-03-13 14:30:00,19.09,19.09,18.96,19.0,41625.0,17.0625,17.0625,16.9463,16.9821,41625.0
2008-03-13 15:00:00,19.0,19.05,18.96,19.0,64125.0,16.9821,17.0268,16.9463,16.9821,64125.0
2008-03-13 15:30:00,19.03,19.1,18.99,19.01,108900.0,17.0089,17.0715,16.9731,16.991,108900.0
2008-03-14 09:30:00,19.19,19.28,18.85,18.85,166950.0,17.1519,17.2323,16.848,16.848,166950.0
2008-03-14 10:00:00,18.85,19.01,18.75,18.8,183375.0,16.848,16.991,16.7586,16.8033,183375.0
2008-03-14 10:30:00,18.82,18.88,18.65,18.8,113400.0,16.8212,16.8748,16.6692,16.8033,113400.0
2008-03-14 11:00:00,18.79,18.87,18.68,18.72,64575.0,16.7944,16.8659,16.6961,16.7318,64575.0
2008-03-14 11:30:00,18.71,18.86,18.68,18.79,46125.0,16.7229,16.8569,16.6961,16.7944,46125.0
2008-03-14 12:00:00,18.76,18.81,18.72,18.77,85275.0,16.7676,16.8123,16.7318,16.7765,85275.0
2008-03-14 12:30:00,18.76,18.85,18.71,18.8,132525.0,16.7676,16.848,16.7229,16.8033,132525.0
2008-03-14 13:00:00,18.78,18.81,18.66,18.67,72450.0,16.7854,16.8123,16.6782,16.6871,72450.0
2008-03-14 13:30:00,18.66,18.75,18.66,18.66,58050.0,16.6782,16.7586,16.6782,16.6782,58050.0
2008-03-14 14:00:00,18.67,18.68,18.5,18.51,79650.0,16.6871,16.6961,16.5352,16.5441,79650.0
2008-03-14 14:30:00,18.51,18.61,18.47,18.57,75825.0,16.5441,16.6335,16.5084,16.5977,75825.0
2008-03-14 15:00:00,18.56,18.86,18.54,18.84,109575.0,16.5888,16.8569,16.5709,16.8391,109575.0
2008-03-14 15:30:00,18.83,18.84,18.6,18.66,150975.0,16.8301,16.8391,16.6246,16.6782,150975.0
2008-03-17 09:30:00,18.45,18.45,18.14,18.18,128025.0,16.4905,16.4905,16.2134,16.2492,128025.0
2008-03-17 10:00:00,18.18,18.28,18.1,18.24,581625.0,16.2492,16.3385,16.1777,16.3028,581625.0
2008-03-17 10:30:00,18.25,18.31,18.12,18.2,160200.0,16.3117,16.3654,16.1955,16.267,160200.0
2008-03-17 11:00:00,18.2,18.31,18.16,18.2,83475.0,16.267,16.3654,16.2313,16.267,83475.0
2008-03-17 11:30:00,18.2,18.25,18.16,18.16,50400.0,16.267,16.3117,16.2313,16.2313,50400.0
2008-03-17 12:00:00,18.15,18.27,18.13,18.18,67050.0,16.2224,16.3296,16.2045,16.2492,67050.0
2008-03-17 12:30:00,18.19,18.27,18.16,18.23,58725.0,16.2581,16.3296,16.2313,16.2939,58725.0
2008-03-17 13:00:00,18.23,18.26,18.09,18.12,88875.0,16.2939,16.3207,16.1687,16.1955,88875.0
2008-03-17 13:30:00,18.12,18.22,18.07,18.22,91575.0,16.1955,16.2849,16.1508,16.2849,91575.0
2008-03-17 14:00:00,18.22,18.33,18.19,18.3,96075.0,16.2849,16.3832,16.2581,16.3564,96075.0
2008-03-17 14:30:00,18.3,18.5,18.26,18.46,152100.0,16.3564,16.5352,16.3207,16.4994,152100.0
2008-03-17 15:00:00,18.48,18.52,18.44,18.44,227700.0,16.5173,16.5531,16.4816,16.4816,227700.0
2008-03-17 15:30:00,18.44,18.53,18.37,18.37,391050.0,16.4816,16.562,16.419,16.419,391050.0
2008-03-18 09:30:00,18.72,18.72,18.52,18.54,82350.0,16.7318,16.7318,16.5531,16.5709,82350.0
2008-03-18 10:00:00,18.56,18.59,18.53,18.55,60300.0,16.5888,16.6156,16.562,16.5799,60300.0
2008-03-18 10:30:00,18.55,18.6,18.5,18.59,179100.0,16.5799,16.6246,16.5352,16.6156,179100.0
2008-03-18 11:00:00,18.6,18.74,18.6,18.72,147825.0,16.6246,16.7497,16.6246,16.7318,147825.0
2008-03-18 11:30:00,18.72,18.78,18.71,18.73,51750.0,16.7318,16.7854,16.7229,16.7408,51750.0
2008-03-18 12:00:00,18.72,18.75,18.7,18.72,59850.0,16.7318,16.7586,16.7139,16.7318,59850.0
2008-03-18 12:30:00,18.72,18.78,18.7,18.78,76500.0,16.7318,16.7854,16.7139,16.7854,76500.0
2008-03-18 13:00:00,18.78,18.85,18.76,18.82,52425.0,16.7854,16.848,16.7676,16.8212,52425.0
2008-03-18 13:30:00,18.83,18.87,18.8,18.84,56700.0,16.8301,16.8659,16.8033,16.8391,56700.0
2008-03-18 14:00:00,18.84,18.84,18.64,18.71,144450.0,16.8391,16.8391,16.6603,16.7229,144450.0
2008-03-18 14:30:00,18.71,18.92,18.63,18.91,205650.0,16.7229,16.9106,16.6514,16.9016,205650.0
2008-03-18 15:00:00,18.91,19.0,18.83,18.99,88875.0,16.9016,16.9821,16.8301,16.9731,88875.0
2008-03-18 15:30:00,18.97,19.1,18.97,19.04,120375.0,16.9553,17.0715,16.9553,17.0178,120375.0
2008-03-19 09:30:00,19.25,19.33,19.11,19.12,118800.0,17.2055,17.277,17.0804,17.0893,118800.0
2008-03-19 10:00:00,19.12,19.22,19.0,19.0,197550.0,17.0893,17.1787,16.9821,16.9821,197550.0
2008-03-19 10:30:00,19.0,19.04,18.95,19.02,63900.0,16.9821,17.0178,16.9374,17.0,63900.0
2008-03-19 11:00:00,19.03,19.12,19.0,19.1,98550.0,17.0089,17.0893,16.9821,17.0715,98550.0
2008-03-19 11:30:00,19.08,19.13,19.05,19.12,103500.0,17.0536,17.0983,17.0268,17.0893,103500.0
2008-03-19 12:00:00,19.13,19.14,19.07,19.13,117900.0,17.0983,17.1072,17.0446,17.0983,117900.0
2008-03-19 12:30:00,19.11,19.12,18.96,18.98,183600.0,17.0804,17.0893,16.9463,16.9642,183600.0
2008-03-19 13:00:00,18.98,19.04,18.92,18.93,44100.0,16.9642,17.0178,16.9106,16.9195,44100.0
2008-03-19 13:30:00,18.92,18.95,18.84,18.89,81450.0,16.9106,16.9374,16.8391,16.8838,81450.0
2008-03-19 14:00:00,18.87,18.88,18.78,18.83,74700.0,16.8659,16.8748,16.7854,16.8301,74700.0
2008-03-19 14:30:00,18.83,18.87,18.74,18.87,71325.0,16.8301,16.8659,16.7497,16.8659,71325.0
2008-03-19 15:00:00,18.87,18.94,18.77,18.78,93375.0,16.8659,16.9284,16.7765,16.7854,93375.0
2008-03-19 15:30:00,18.8,18.82,18.64,18.64,186075.0,16.8033,16.8212,16.6603,16.6603,186075.0
2008-03-20 09:30:00,18.59,18.68,18.4,18.56,247725.0,16.6156,16.6961,16.4458,16.5888,247725.0
2008-03-20 10:00:00,18.56,18.59,18.47,18.52,84150.0,16.5888,16.6156,16.5084,16.5531,84150.0
2008-03-20 10:30:00,18.51,18.58,18.45,18.56,83700.0,16.5441,16.6067,16.4905,16.5888,83700.0
2008-03-20 11:00:00,18.57,18.66,18.54,18.65,54225.0,16.5977,16.6782,16.5709,16.6692,54225.0
2008-03-20 11:30:00,18.65,18.65,18.53,18.59,79200.0,16.6692,16.6692,16.562,16.6156,79200.0
2008-03-20 12:00:00,18.59,18.65,18.56,18.59,50625.0,16.6156,16.6692,16.5888,16.6156,50625.0
2008-03-20 12:30:00,18.6,18.6,18.53,18.58,53550.0,16.6246,16.6246,16.562,16.6067,53550.0
2008-03-20 13:00:00,18.56,18.66,18.55,18.66,59175.0,16.5888,16.6782,16.5799,16.6782,59175.0
2008-03-20 13:30:00,18.65,18.74,18.64,18.74,44100.0,16.6692,16.7497,16.6603,16.7497,44100.0
2008-03-20 14:00:00,18.72,18.75,18.68,18.71,65025.0,16.7318,16.7586,16.6961,16.7229,65025.0
2008-03-20 14:30:00,18.72,18.82,18.7,18.79,58275.0,16.7318,16.8212,16.7139,16.7944,58275.0
2008-03-20 15:00:00,18.8,18.82,18.74,18.78,75600.0,16.8033,16.8212,16.7497,16.7854,75600.0
2008-03-20 15:30:00,18.78,18.8,18.64,18.8,134775.0,16.7854,16.8033,16.6603,16.8033,134775.0
2008-03-24 09:30:00,18.86,19.01,18.82,19.01,57375.0,16.8569,16.991,16.8212,16.991,57375.0
2008-03-24 10:00:00,19.03,19.22,19.01,19.2,54900.0,17.0089,17.1787,16.991,17.1608,54900.0
2008-03-24 10:30:00,19.22,19.33,19.22,19.33,81450.0,17.1787,17.277,17.1787,17.277,81450.0
2008-03-24 11:00:00,19.33,19.44,19.31,19.44,78525.0,17.277,17.3753,17.2592,17.3753,78525.0
2008-03-24 11:30:00,19.43,19.53,19.42,19.5,77625.0,17.3664,17.4558,17.3575,17.429,77625.0
2008-03-24 12:00:00,19.5,19.51,19.42,19.49,58950.0,17.429,17.4379,17.3575,17.42,58950.0
2008-03-24 12:30:00,19.5,19.57,19.49,19.55,37800.0,17.429,17.4915,17.42,17.4737,37800.0
2008-03-24 13:00:00,19.54,19.56,19.52,19.54,32175.0,17.4647,17.4826,17.4468,17.4647,32175.0
2008-03-24 13:30:00,19.53,19.56,19.5,19.56,40500.0,17.4558,17.4826,17.429,17.4826,40500.0
2008-03-24 14:00:00,19.54,19.56,19.47,19.52,57150.0,17.4647,17.4826,17.4022,17.4468,57150.0
2008-03-24 14:30:00,19.53,19.53,19.43,19.43,50400.0,17.4558,17.4558,17.3664,17.3664,50400.0
2008-03-24 15:00:00,19.44,19.48,19.4,19.4,72450.0,17.3753,17.4111,17.3396,17.3396,72450.0
2008-03-24 15:30:00,19.4,19.4,19.3,19.33,208125.0,17.3396,17.3396,17.2502,17.277,208125.0
2008-03-25 09:30:00,19.35,19.47,19.2,19.36,76050.0,17.2949,17.4022,17.1608,17.3038,76050.0
2008-03-25 10:00:00,19.35,19.37,19.26,19.33,74475.0,17.2949,17.3128,17.2145,17.277,74475.0
2008-03-25 10:30:00,19.32,19.42,19.28,19.39,69750.0,17.2681,17.3575,17.2323,17.3307,69750.0
2008-03-25 11:00:00,19.37,19.47,19.36,19.45,54450.0,17.3128,17.4022,17.3038,17.3843,54450.0
2008-03-25 11:30:00,19.45,19.49,19.39,19.39,38475.0,17.3843,17.42,17.3307,17.3307,38475.0
2008-03-25 12:00:00,19.4,19.48,19.37,19.45,79875.0,17.3396,17.4111,17.3128,17.3843,79875.0
2008-03-25 12:30:00,19.45,19.52,19.4,19.45,115425.0,17.3843,17.4468,17.3396,17.3843,115425.0
2008-03-25 13:00:00,19.46,19.56,19.44,19.56,67950.0,17.3932,17.4826,17.3753,17.4826,67950.0
2008-03-25 13:30:00,19.55,19.62,19.54,19.59,65700.0,17.4737,17.5362,17.4647,17.5094,65700.0
2008-03-25 14:00:00,19.59,19.62,19.55,19.59,84150.0,17.5094,17.5362,17.4737,17.5094,84150.0
2008-03-25 14:30:00,19.57,19.63,19.53,19.62,60300.0,17.4915,17.5452,17.4558,17.5362,60300.0
2008-03-25 15:00:00,19.61,19.64,19.56,19.62,71325.0,17.5273,17.5541,17.4826,17.5362,71325.0
2008-03-25 15:30:00,19.6,19.65,19.56,19.6,121950.0,17.5184,17.563,17.4826,17.5184,121950.0
2008-03-26 09:30:00,19.52,19.52,19.24,19.27,63675.0,17.4468,17.4468,17.1966,17.2234,63675.0
2008-03-26 10:00:00,19.27,19.3,19.24,19.3,69300.0,17.2234,17.2502,17.1966,17.2502,69300.0
2008-03-26 10:30:00,19.3,19.32,19.22,19.29,58500.0,17.2502,17.2681,17.1787,17.2413,58500.0
2008-03-26 11:00:00,19.3,19.35,19.27,19.35,61200.0,17.2502,17.2949,17.2234,17.2949,61200.0
2008-03-26 11:30:00,19.35,19.36,19.25,19.27,41850.0,17.2949,17.3038,17.2055,17.2234,41850.0
2008-03-26 12:00:00,19.27,19.31,19.24,19.3,35100.0,17.2234,17.2592,17.1966,17.2502,35100.0
2008-03-26 12:30:00,19.31,19.31,19.25,19.25,19350.0,17.2592,17.2592,17.2055,17.2055,19350.0
2008-03-26 13:00:00,19.26,19.31,19.24,19.29,29700.0,17.2145,17.2592,17.1966,17.2413,29700.0
2008-03-26 13:30:00,19.28,19.28,19.22,19.26,49950.0,17.2323,17.2323,17.1787,17.2145,49950.0
2008-03-26 14:00:00,19.26,19.35,19.22,19.35,49950.0,17.2145,17.2949,17.1787,17.2949,49950.0
2008-03-26 14:30:00,19.34,19.46,19.32,19.45,59175.0,17.286,17.3932,17.2681,17.3843,59175.0
2008-03-26 15:00:00,19.47,19.48,19.41,19.43,67050.0,17.4022,17.4111,17.3485,17.3664,67050.0
2008-03-26 15:30:00,19.41,19.46,19.39,19.4,84150.0,17.3485,17.3932,17.3307,17.3396,84150.0
2008-03-27 09:30:00,19.43,19.43,19.11,19.15,59400.0,17.3664,17.3664,17.0804,17.1161,59400.0
2008-03-27 10:00:00,19.14,19.16,19.01,19.03,88425.0,17.1072,17.1251,16.991,17.0089,88425.0
2008-03-27 10:30:00,19.04,19.14,19.04,19.14,68400.0,17.0178,17.1072,17.0178,17.1072,68400.0
2008-03-27 11:00:00,19.13,19.17,19.08,19.14,62325.0,17.0983,17.134,17.0536,17.1072,62325.0
2008-03-27 11:30:00,19.13,19.24,19.11,19.16,65700.0,17.0983,17.1966,17.0804,17.1251,65700.0
2008-03-27 12:00:00,19.14,19.24,19.11,19.23,58050.0,17.1072,17.1966,17.0804,17.1876,58050.0
2008-03-27 12:30:00,19.24,19.32,19.24,19.24,32850.0,17.1966,17.2681,17.1966,17.1966,32850.0
2008-03-27 13:00:00,19.24,19.28,19.22,19.22,29925.0,17.1966,17.2323,17.1787,17.1787,29925.0
2008-03-27 13:30:00,19.22,19.22,19.13,19.15,85050.0,17.1787,17.1787,17.0983,17.1161,85050.0
2008-03-27 14:00:00,19.14,19.26,19.12,19.24,74925.0,17.1072,17.2145,17.0893,17.1966,74925.0
2008-03-27 14:30:00,19.24,19.29,19.22,19.26,74925.0,17.1966,17.2413,17.1787,17.2145,74925.0
2008-03-27 15:00:00,19.24,19.29,19.23,19.26,123525.0,17.1966,17.2413,17.1876,17.2145,123525.0
2008-03-27 15:30:00,19.25,19.3,19.1,19.12,252675.0,17.2055,17.2502,17.0715,17.0893,252675.0
2008-03-28 09:30:00,19.14,19.36,19.13,19.34,90450.0,17.1072,17.3038,17.0983,17.286,90450.0
2008-03-28 10:00:00,19.32,19.4,19.27,19.32,60075.0,17.2681,17.3396,17.2234,17.2681,60075.0
2008-03-28 10:30:00,19.3,19.3,19.23,19.3,34650.0,17.2502,17.2502,17.1876,17.2502,34650.0
2008-03-28 11:00:00,19.3,19.34,19.25,19.34,40275.0,17.2502,17.286,17.2055,17.286,40275.0
2008-03-28 11:30:00,19.33,19.39,19.3,19.36,41625.0,17.277,17.3307,17.2502,17.3038,41625.0
2008-03-28 12:00:00,19.34,19.35,19.28,19.34,40500.0,17.286,17.2949,17.2323,17.286,40500.0
2008-03-28 12:30:00,19.31,19.34,19.22,19.27,59625.0,17.2592,17.286,17.1787,17.2234,59625.0
2008-03-28 13:00:00,19.28,19.37,19.26,19.35,59400.0,17.2323,17.3128,17.2145,17.2949,59400.0
2008-03-28 13:30:00,19.35,19.35,19.22,19.26,80775.0,17.2949,17.2949,17.1787,17.2145,80775.0
2008-03-28 14:00:00,19.25,19.33,19.24,19.25,68400.0,17.2055,17.277,17.1966,17.2055,68400.0
2008-03-28 14:30:00,19.26,19.32,19.23,19.32,49950.0,17.2145,17.2681,17.1876,17.2681,49950.0
2008-03-28 15:00:00,19.31,19.32,19.13,19.18,144450.0,17.2592,17.2681,17.0983,17.143,144450.0
2008-03-28 15:30:00,19.17,19.18,19.08,19.14,154350.0,17.134,17.143,17.0536,17.1072,154350.0
2008-03-31 09:30:00,19.23,19.32,19.09,19.29,99450.0,17.1876,17.2681,17.0625,17.2413,99450.0
2008-03-31 10:00:00,19.28,19.29,19.06,19.08,93825.0,17.2323,17.2413,17.0357,17.0536,93825.0
2008-03-31 10:30:00,19.07,19.12,19.0,19.02,85050.0,17.0446,17.0893,16.9821,17.0,85050.0
2008-03-31 11:00:00,19.03,19.18,19.0,19.18,154350.0,17.0089,17.143,16.9821,17.143,154350.0
2008-03-31 11:30:00,19.17,19.23,19.17,19.21,52875.0,17.134,17.1876,17.134,17.1698,52875.0
2008-03-31 12:00:00,19.23,19.29,19.21,19.28,95850.0,17.1876,17.2413,17.1698,17.2323,95850.0
2008-03-31 12:30:00,19.28,19.4,19.28,19.4,71550.0,17.2323,17.3396,17.2323,17.3396,71550.0
2008-03-31 13:00:00,19.39,19.49,19.39,19.49,91800.0,17.3307,17.42,17.3307,17.42,91800.0
2008-03-31 13:30:00,19.49,19.5,19.44,19.47,70875.0,17.42,17.429,17.3753,17.4022,70875.0
2008-03-31 14:00:00,19.48,19.48,19.39,19.43,94500.0,17.4111,17.4111,17.3307,17.3664,94500.0
2008-03-31 14:30:00,19.42,19.47,19.36,19.4,62100.0,17.3575,17.4022,17.3038,17.3396,62100.0
2008-03-31 15:00:00,19.39,19.5,19.39,19.47,109350.0,17.3307,17.429,17.3307,17.4022,109350.0
2008-03-31 15:30:00,19.47,19.53,19.44,19.5,174375.0,17.4022,17.4558,17.3753,17.429,174375.0
2008-04-01 08:00:00,19.52,19.52,19.52,19.52,15075.0,17.4468,17.4468,17.4468,17.4468,15075.0
2008-04-01 08:30:00,19.52,19.52,19.52,19.52,110925.0,17.4468,17.4468,17.4468,17.4468,110925.0
2008-04-01 09:00:00,19.52,19.52,19.52,19.52,0.0,17.4468,17.4468,17.4468,17.4468,0.0
2008-04-01 09:30:00,19.7,19.75,19.53,19.56,80775.0,17.6077,17.6524,17.4558,17.4826,80775.0
2008-04-01 10:00:00,19.56,19.81,19.55,19.8,81225.0,17.4826,17.706,17.4737,17.6971,81225.0
2008-04-01 10:30:00,19.8,19.91,19.77,19.91,52650.0,17.6971,17.7954,17.6703,17.7954,52650.0
2008-04-01 11:00:00,19.91,19.96,19.88,19.96,47700.0,17.7954,17.8401,17.7686,17.8401,47700.0
2008-04-01 11:30:00,19.95,20.02,19.95,20.0,46350.0,17.8312,17.8937,17.8312,17.8759,46350.0
2008-04-01 12:00:00,20.0,20.06,19.99,20.05,40950.0,17.8759,17.9295,17.8669,17.9206,40950.0
2008-04-01 12:30:00,20.06,20.07,19.98,20.0,30375.0,17.9295,17.9384,17.858,17.8759,30375.0
2008-04-01 13:00:00,19.99,20.09,19.99,20.07,38700.0,17.8669,17.9563,17.8669,17.9384,38700.0
2008-04-01 13:30:00,20.07,20.12,20.02,20.04,42300.0,17.9384,17.9831,17.8937,17.9116,42300.0
2008-04-01 14:00:00,20.05,20.07,20.0,20.0,45900.0,17.9206,17.9384,17.8759,17.8759,45900.0
2008-04-01 14:30:00,20.01,20.15,20.01,20.07,59400.0,17.8848,18.0099,17.8848,17.9384,59400.0
2008-04-01 15:00:00,20.06,20.14,20.06,20.12,90675.0,17.9295,18.001,17.9295,17.9831,90675.0
2008-04-01 15:30:00,20.12,20.12,20.03,20.1,135225.0,17.9831,17.9831,17.9027,17.9652,135225.0
2008-04-02 09:30:00,20.17,20.17,20.01,20.04,62550.0,18.0278,18.0278,17.8848,17.9116,62550.0
2008-04-02 10:00:00,20.05,20.15,20.04,20.14,144225.0,17.9206,18.0099,17.9116,18.001,144225.0
2008-04-02 10:30:00,20.16,20.28,20.14,20.28,122850.0,18.0189,18.1261,18.001,18.1261,122850.0
2008-04-02 11:00:00,20.28,20.32,20.23,20.3,62775.0,18.1261,18.1619,18.0814,18.144,62775.0
2008-04-02 11:30:00,20.3,20.36,20.28,20.33,68175.0,18.144,18.1976,18.1261,18.1708,68175.0
2008-04-02 12:00:00,20.33,20.46,20.32,20.44,114075.0,18.1708,18.287,18.1619,18.2691,114075.0
2008-04-02 12:30:00,20.44,20.44,20.34,20.36,65250.0,18.2691,18.2691,18.1798,18.1976,65250.0
2008-04-02 13:00:00,20.36,20.38,20.3,20.34,66600.0,18.1976,18.2155,18.144,18.1798,66600.0
2008-04-02 13:30:00,20.33,20.41,20.32,20.36,65250.0,18.1708,18.2423,18.1619,18.1976,65250.0
2008-04-02 14:00:00,20.37,20.38,20.34,20.35,90000.0,18.2066,18.2155,18.1798,18.1887,90000.0
2008-04-02 14:30:00,20.36,20.39,20.17,20.22,58050.0,18.1976,18.2244,18.0278,18.0725,58050.0
2008-04-02 15:00:00,20.22,20.24,20.16,20.23,66150.0,18.0725,18.0904,18.0189,18.0814,66150.0
2008-04-02 15:30:00,20.23,20.31,20.2,20.26,117225.0,18.0814,18.1529,18.0546,18.1083,117225.0
2008-04-03 09:30:00,20.16,20.24,20.12,20.18,35100.0,18.0189,18.0904,17.9831,18.0368,35100.0
2008-04-03 10:00:00,20.2,20.27,20.17,20.17,36900.0,18.0546,18.1172,18.0278,18.0278,36900.0
2008-04-03 10:30:00,20.16,20.19,20.05,20.06,31725.0,18.0189,18.0457,17.9206,17.9295,31725.0
2008-04-03 11:00:00,20.07,20.11,20.04,20.07,37800.0,17.9384,17.9742,17.9116,17.9384,37800.0
2008-04-03 11:30:00,20.07,20.1,20.05,20.07,160200.0,17.9384,17.9652,17.9206,17.9384,160200.0
2008-04-03 12:00:00,20.07,20.1,20.04,20.07,51750.0,17.9384,17.9652,17.9116,17.9384,51750.0
2008-04-03 12:30:00,20.06,20.16,20.06,20.15,48600.0,17.9295,18.0189,17.9295,18.0099,48600.0
2008-04-03 13:00:00,20.16,20.24,20.15,20.2,18000.0,18.0189,18.0904,18.0099,18.0546,18000.0
2008-04-03 13:30:00,20.2,20.2,20.11,20.11,107325.0,18.0546,18.0546,17.9742,17.9742,107325.0
2008-04-03 14:00:00,20.11,20.14,20.1,20.13,90225.0,17.9742,18.001,17.9652,17.9921,90225.0
2008-04-03 14:30:00,20.14,20.22,20.13,20.22,103500.0,18.001,18.0725,17.9921,18.0725,103500.0
2008-04-03 15:00:00,20.23,20.28,20.21,20.25,64800.0,18.0814,18.1261,18.0636,18.0993,64800.0
2008-04-03 15:30:00,20.27,20.29,20.2,20.24,130275.0,18.1172,18.1351,18.0546,18.0904,130275.0
2008-04-04 09:30:00,20.26,20.26,19.99,20.02,127125.0,18.1083,18.1083,17.8669,17.8937,127125.0
2008-04-04 10:00:00,20.03,20.06,19.79,19.81,127575.0,17.9027,17.9295,17.6882,17.706,127575.0
2008-04-04 10:30:00,19.83,19.87,19.76,19.87,193275.0,17.7239,17.7597,17.6614,17.7597,193275.0
2008-04-04 11:00:00,19.85,19.93,19.84,19.93,73800.0,17.7418,17.8133,17.7329,17.8133,73800.0
2008-04-04 11:30:00,19.93,19.94,19.87,19.9,75825.0,17.8133,17.8222,17.7597,17.7865,75825.0
2008-04-04 12:00:00,19.9,20.08,19.88,20.07,77175.0,17.7865,17.9474,17.7686,17.9384,77175.0
2008-04-04 12:30:00,20.07,20.12,20.05,20.12,47025.0,17.9384,17.9831,17.9206,17.9831,47025.0
2008-04-04 13:00:00,20.12,20.15,20.1,20.15,29700.0,17.9831,18.0099,17.9652,18.0099,29700.0
2008-04-04 13:30:00,20.15,20.15,20.06,20.07,41175.0,18.0099,18.0099,17.9295,17.9384,41175.0
2008-04-04 14:00:00,20.08,20.12,20.04,20.06,61200.0,17.9474,17.9831,17.9116,17.9295,61200.0
2008-04-04 14:30:00,20.06,20.16,20.04,20.12,53550.0,17.9295,18.0189,17.9116,17.9831,53550.0
2008-04-04 15:00:00,20.11,20.15,19.98,20.0,58500.0,17.9742,18.0099,17.858,17.8759,58500.0
2008-04-04 15:30:00,20.01,20.05,19.99,20.04,99225.0,17.8848,17.9206,17.8669,17.9116,99225.0
2008-04-07 09:30:00,20.04,20.24,20.04,20.17,57150.0,17.9116,18.0904,17.9116,18.0278,57150.0
2008-04-07 10:00:00,20.16,20.17,20.01,20.01,38700.0,18.0189,18.0278,17.8848,17.8848,38700.0
2008-04-07 10:30:00,20.01,20.09,20.0,20.09,74025.0,17.8848,17.9563,17.8759,17.9563,74025.0
2008-04-07 11:00:00,20.1,20.13,20.04,20.11,51975.0,17.9652,17.9921,17.9116,17.9742,51975.0
2008-04-07 11:30:00,20.09,20.2,20.09,20.2,36450.0,17.9563,18.0546,17.9563,18.0546,36450.0
2008-04-07 12:00:00,20.2,20.24,20.18,20.23,36225.0,18.0546,18.0904,18.0368,18.0814,36225.0
2008-04-07 12:30:00,20.22,20.31,20.22,20.29,35550.0,18.0725,18.1529,18.0725,18.1351,35550.0
2008-04-07 13:00:00,20.29,20.3,20.2,20.2,26100.0,18.1351,18.144,18.0546,18.0546,26100.0
2008-04-07 13:30:00,20.2,20.22,20.14,20.15,32400.0,18.0546,18.0725,18.001,18.0099,32400.0
2008-04-07 14:00:00,20.16,20.16,20.07,20.07,43200.0,18.0189,18.0189,17.9384,17.9384,43200.0
2008-04-07 14:30:00,20.07,20.07,20.0,20.02,46125.0,17.9384,17.9384,17.8759,17.8937,46125.0
2008-04-07 15:00:00,20.01,20.02,19.93,19.96,116100.0,17.8848,17.8937,17.8133,17.8401,116100.0
2008-04-07 15:30:00,19.96,19.97,19.93,19.95,113850.0,17.8401,17.8491,17.8133,17.8312,113850.0
2008-04-08 09:30:00,19.77,19.81,19.65,19.81,61875.0,17.6703,17.706,17.563,17.706,61875.0
2008-04-08 10:00:00,19.8,19.85,19.74,19.83,54225.0,17.6971,17.7418,17.6435,17.7239,54225.0
2008-04-08 10:30:00,19.82,19.93,19.8,19.9,22950.0,17.715,17.8133,17.6971,17.7865,22950.0
2008-04-08 11:00:00,19.89,19.91,19.87,19.9,33075.0,17.7776,17.7954,17.7597,17.7865,33075.0
2008-04-08 11:30:00,19.9,19.98,19.9,19.98,56475.0,17.7865,17.858,17.7865,17.858,56475.0
2008-04-08 12:00:00,19.98,20.0,19.95,19.96,29700.0,17.858,17.8759,17.8312,17.8401,29700.0
2008-04-08 12:30:00,19.96,20.0,19.96,19.96,14175.0,17.8401,17.8759,17.8401,17.8401,14175.0
2008-04-08 13:00:00,19.96,20.03,19.96,20.0,35100.0,17.8401,17.9027,17.8401,17.8759,35100.0
2008-04-08 13:30:00,20.0,20.05,20.0,20.04,33975.0,17.8759,17.9206,17.8759,17.9116,33975.0
2008-04-08 14:00:00,20.03,20.03,19.9,19.94,66375.0,17.9027,17.9027,17.7865,17.8222,66375.0
2008-04-08 14:30:00,19.95,20.03,19.93,20.02,22725.0,17.8312,17.9027,17.8133,17.8937,22725.0
2008-04-08 15:00:00,20.01,20.02,19.93,19.99,57600.0,17.8848,17.8937,17.8133,17.8669,57600.0
2008-04-08 15:30:00,20.0,20.05,19.98,20.01,66375.0,17.8759,17.9206,17.858,17.8848,66375.0
2008-04-09 09:30:00,20.08,20.08,19.95,20.02,18000.0,17.9474,17.9474,17.8312,17.8937,18000.0
2008-04-09 10:00:00,20.02,20.04,19.93,20.01,22275.0,17.8937,17.9116,17.8133,17.8848,22275.0
2008-04-09 10:30:00,20.02,20.02,19.97,20.02,18450.0,17.8937,17.8937,17.8491,17.8937,18450.0
2008-04-09 11:00:00,20.0,20.0,19.87,19.88,23175.0,17.8759,17.8759,17.7597,17.7686,23175.0
2008-04-09 11:30:00,19.88,19.89,19.79,19.81,39150.0,17.7686,17.7776,17.6882,17.706,39150.0
2008-04-09 12:00:00,19.81,19.82,19.72,19.77,100800.0,17.706,17.715,17.6256,17.6703,100800.0
2008-04-09 12:30:00,19.75,19.79,19.75,19.76,76725.0,17.6524,17.6882,17.6524,17.6614,76725.0
2008-04-09 13:00:00,19.76,19.81,19.72,19.72,93825.0,17.6614,17.706,17.6256,17.6256,93825.0
2008-04-09 13:30:00,19.72,19.76,19.71,19.72,29925.0,17.6256,17.6614,17.6167,17.6256,29925.0
2008-04-09 14:00:00,19.72,19.73,19.6,19.63,91125.0,17.6256,17.6345,17.5184,17.5452,91125.0
2008-04-09 14:30:00,19.62,19.67,19.6,19.67,71550.0,17.5362,17.5809,17.5184,17.5809,71550.0
2008-04-09 15:00:00,19.67,19.76,19.64,19.73,127800.0,17.5809,17.6614,17.5541,17.6345,127800.0
2008-04-09 15:30:00,19.72,19.79,19.71,19.76,129600.0,17.6256,17.6882,17.6167,17.6614,129600.0
2008-04-10 09:30:00,19.78,19.78,19.6,19.61,43875.0,17.6792,17.6792,17.5184,17.5273,43875.0
2008-04-10 10:00:00,19.6,19.8,19.58,19.8,58725.0,17.5184,17.6971,17.5005,17.6971,58725.0
2008-04-10 10:30:00,19.8,19.85,19.78,19.85,273150.0,17.6971,17.7418,17.6792,17.7418,273150.0
2008-04-10 11:00:00,19.85,19.86,19.81,19.83,38025.0,17.7418,17.7507,17.706,17.7239,38025.0
2008-04-10 11:30:00,19.82,19.87,19.82,19.85,53550.0,17.715,17.7597,17.715,17.7418,53550.0
2008-04-10 12:00:00,19.86,19.9,19.82,19.9,151650.0,17.7507,17.7865,17.715,17.7865,151650.0
2008-04-10 12:30:00,19.89,19.89,19.79,19.84,145125.0,17.7776,17.7776,17.6882,17.7329,145125.0
2008-04-10 13:00:00,19.84,19.89,19.83,19.89,23175.0,17.7329,17.7776,17.7239,17.7776,23175.0
2008-04-10 13:30:00,19.89,19.95,19.87,19.9,22950.0,17.7776,17.8312,17.7597,17.7865,22950.0
2008-04-10 14:00:00,19.91,19.93,19.86,19.87,21375.0,17.7954,17.8133,17.7507,17.7597,21375.0
2008-04-10 14:30:00,19.86,19.98,19.84,19.95,116325.0,17.7507,17.858,17.7329,17.8312,116325.0
2008-04-10 15:00:00,19.96,19.97,19.91,19.93,112725.0,17.8401,17.8491,17.7954,17.8133,112725.0
2008-04-10 15:30:00,19.91,19.91,19.84,19.88,55350.0,17.7954,17.7954,17.7329,17.7686,55350.0
2008-04-11 09:30:00,19.72,19.72,19.56,19.62,53100.0,17.6256,17.6256,17.4826,17.5362,53100.0
2008-04-11 10:00:00,19.64,19.68,19.56,19.65,97425.0,17.5541,17.5899,17.4826,17.563,97425.0
2008-04-11 10:30:00,19.64,19.73,19.61,19.68,100350.0,17.5541,17.6345,17.5273,17.5899,100350.0
2008-04-11 11:00:00,19.67,19.67,19.58,19.58,202500.0,17.5809,17.5809,17.5005,17.5005,202500.0
2008-04-11 11:30:00,19.57,19.6,19.55,19.56,128925.0,17.4915,17.5184,17.4737,17.4826,128925.0
2008-04-11 12:00:00,19.56,19.57,19.53,19.53,33300.0,17.4826,17.4915,17.4558,17.4558,33300.0
2008-04-11 12:30:00,19.52,19.54,19.51,19.54,12375.0,17.4468,17.4647,17.4379,17.4647,12375.0
2008-04-11 13:00:00,19.53,19.6,19.52,19.56,54000.0,17.4558,17.5184,17.4468,17.4826,54000.0
2008-04-11 13:30:00,19.54,19.56,19.52,19.56,53325.0,17.4647,17.4826,17.4468,17.4826,53325.0
2008-04-11 14:00:00,19.56,19.56,19.49,19.53,63225.0,17.4826,17.4826,17.42,17.4558,63225.0
2008-04-11 14:30:00,19.53,19.58,19.52,19.56,101700.0,17.4558,17.5005,17.4468,17.4826,101700.0
2008-04-11 15:00:00,19.56,19.56,19.52,19.56,99000.0,17.4826,17.4826,17.4468,17.4826,99000.0
2008-04-11 15:30:00,19.56,19.56,19.47,19.54,117450.0,17.4826,17.4826,17.4022,17.4647,117450.0
2008-04-14 09:30:00,19.55,19.64,19.47,19.59,279900.0,17.4737,17.5541,17.4022,17.5094,279900.0
2008-04-14 10:00:00,19.59,19.72,19.59,19.69,131175.0,17.5094,17.6256,17.5094,17.5988,131175.0
2008-04-14 10:30:00,19.69,19.75,19.69,19.72,78525.0,17.5988,17.6524,17.5988,17.6256,78525.0
2008-04-14 11:00:00,19.73,19.73,19.64,19.64,76500.0,17.6345,17.6345,17.5541,17.5541,76500.0
2008-04-14 11:30:00,19.65,19.68,19.61,19.67,34200.0,17.563,17.5899,17.5273,17.5809,34200.0
2008-04-14 12:00:00,19.67,19.73,19.66,19.73,40950.0,17.5809,17.6345,17.572,17.6345,40950.0
2008-04-14 12:30:00,19.73,19.75,19.67,19.7,89550.0,17.6345,17.6524,17.5809,17.6077,89550.0
2008-04-14 13:00:00,19.71,19.72,19.66,19.69,53100.0,17.6167,17.6256,17.572,17.5988,53100.0
2008-04-14 13:30:00,19.69,19.7,19.65,19.69,24750.0,17.5988,17.6077,17.563,17.5988,24750.0
2008-04-14 14:00:00,19.68,19.76,19.68,19.76,66150.0,17.5899,17.6614,17.5899,17.6614,66150.0
2008-04-14 14:30:00,19.76,19.79,19.73,19.75,90000.0,17.6614,17.6882,17.6345,17.6524,90000.0
2008-04-14 15:00:00,19.75,19.76,19.68,19.68,91125.0,17.6524,17.6614,17.5899,17.5899,91125.0
2008-04-14 15:30:00,19.68,19.74,19.67,19.72,89325.0,17.5899,17.6435,17.5809,17.6256,89325.0
2008-04-15 09:30:00,19.83,19.83,19.56,19.73,103275.0,17.7239,17.7239,17.4826,17.6345,103275.0
2008-04-15 10:00:00,19.74,19.79,19.69,19.7,26775.0,17.6435,17.6882,17.5988,17.6077,26775.0
2008-04-15 10:30:00,19.69,19.73,19.68,19.71,283950.0,17.5988,17.6345,17.5899,17.6167,283950.0
2008-04-15 11:00:00,19.72,19.72,19.58,19.6,50400.0,17.6256,17.6256,17.5005,17.5184,50400.0
2008-04-15 11:30:00,19.58,19.61,19.55,19.57,67275.0,17.5005,17.5273,17.4737,17.4915,67275.0
2008-04-15 12:00:00,19.56,19.57,19.54,19.57,21600.0,17.4826,17.4915,17.4647,17.4915,21600.0
2008-04-15 12:30:00,19.57,19.59,19.57,19.59,28350.0,17.4915,17.5094,17.4915,17.5094,28350.0
2008-04-15 13:00:00,19.59,19.61,19.55,19.61,111600.0,17.5094,17.5273,17.4737,17.5273,111600.0
2008-04-15 13:30:00,19.61,19.68,19.57,19.66,39825.0,17.5273,17.5899,17.4915,17.572,39825.0
2008-04-15 14:00:00,19.66,19.74,19.63,19.73,56250.0,17.572,17.6435,17.5452,17.6345,56250.0
2008-04-15 14:30:00,19.71,19.77,19.65,19.67,59175.0,17.6167,17.6703,17.563,17.5809,59175.0
2008-04-15 15:00:00,19.66,19.79,19.66,19.78,41175.0,17.572,17.6882,17.572,17.6792,41175.0
2008-04-15 15:30:00,19.79,19.83,19.71,19.76,90000.0,17.6882,17.7239,17.6167,17.6614,90000.0
2008-04-16 09:30:00,19.93,20.19,19.89,20.16,62325.0,17.8133,18.0457,17.7776,18.0189,62325.0
2008-04-16 10:00:00,20.15,20.37,20.15,20.36,47475.0,18.0099,18.2066,18.0099,18.1976,47475.0
2008-04-16 10:30:00,20.36,20.41,20.33,20.36,53325.0,18.1976,18.2423,18.1708,18.1976,53325.0
2008-04-16 11:00:00,20.39,20.39,20.33,20.35,36450.0,18.2244,18.2244,18.1708,18.1887,36450.0
2008-04-16 11:30:00,20.35,20.36,20.32,20.32,34200.0,18.1887,18.1976,18.1619,18.1619,34200.0
2008-04-16 12:00:00,20.33,20.41,19.97,20.4,55350.0,18.1708,18.2423,17.8491,18.2334,55350.0
2008-04-16 12:30:00,20.4,20.44,20.4,20.42,27225.0,18.2334,18.2691,18.2334,18.2513,27225.0
2008-04-16 13:00:00,20.41,20.44,20.4,20.42,42075.0,18.2423,18.2691,18.2334,18.2513,42075.0
2008-04-16 13:30:00,20.41,20.43,20.4,20.42,28125.0,18.2423,18.2602,18.2334,18.2513,28125.0
2008-04-16 14:00:00,20.42,20.43,20.32,20.36,49950.0,18.2513,18.2602,18.1619,18.1976,49950.0
2008-04-16 14:30:00,20.36,20.37,20.32,20.33,92250.0,18.1976,18.2066,18.1619,18.1708,92250.0
2008-04-16 15:00:00,20.34,20.35,20.32,20.33,93150.0,18.1798,18.1887,18.1619,18.1708,93150.0
2008-04-16 15:30:00,20.33,20.42,20.33,20.36,142200.0,18.1708,18.2513,18.1708,18.1976,142200.0
2008-04-17 09:30:00,20.35,20.41,20.23,20.27,31275.0,18.1887,18.2423,18.0814,18.1172,31275.0
2008-04-17 10:00:00,20.28,20.28,20.2,20.22,50175.0,18.1261,18.1261,18.0546,18.0725,50175.0
2008-04-17 10:30:00,20.22,20.27,20.19,20.2,33075.0,18.0725,18.1172,18.0457,18.0546,33075.0
2008-04-17 11:00:00,20.22,20.22,20.09,20.09,35775.0,18.0725,18.0725,17.9563,17.9563,35775.0
2008-04-17 11:30:00,20.1,20.13,20.04,20.07,51525.0,17.9652,17.9921,17.9116,17.9384,51525.0
2008-04-17 12:00:00,20.08,20.15,20.08,20.09,21600.0,17.9474,18.0099,17.9474,17.9563,21600.0
2008-04-17 12:30:00,20.09,20.16,20.09,20.11,14175.0,17.9563,18.0189,17.9563,17.9742,14175.0
2008-04-17 13:00:00,20.1,20.12,20.08,20.12,18900.0,17.9652,17.9831,17.9474,17.9831,18900.0
2008-04-17 13:30:00,20.12,20.12,20.06,20.09,22275.0,17.9831,17.9831,17.9295,17.9563,22275.0
2008-04-17 14:00:00,20.09,20.11,20.04,20.07,40050.0,17.9563,17.9742,17.9116,17.9384,40050.0
2008-04-17 14:30:00,20.07,20.14,20.07,20.08,73350.0,17.9384,18.001,17.9384,17.9474,73350.0
2008-04-17 15:00:00,20.08,20.15,20.07,20.09,112275.0,17.9474,18.0099,17.9384,17.9563,112275.0
2008-04-17 15:30:00,20.08,20.2,20.08,20.14,90000.0,17.9474,18.0546,17.9474,18.001,90000.0
2008-04-18 09:30:00,20.49,20.63,20.44,20.6,102600.0,18.3138,18.439,18.2691,18.4121,102600.0
2008-04-18 10:00:00,20.56,20.63,20.54,20.59,49275.0,18.3764,18.439,18.3585,18.4032,49275.0
2008-04-18 10:30:00,20.6,20.72,20.58,20.72,118125.0,18.4121,18.5194,18.3943,18.5194,118125.0
2008-04-18 11:00:00,20.73,21.0,20.73,21.0,150975.0,18.5283,18.7697,18.5283,18.7697,150975.0
2008-04-18 11:30:00,21.0,21.04,20.92,21.03,76275.0,18.7697,18.8054,18.6982,18.7965,76275.0
2008-04-18 12:00:00,21.01,21.03,20.98,21.0,65025.0,18.7786,18.7965,18.7518,18.7697,65025.0
2008-04-18 12:30:00,21.0,21.0,20.92,20.92,43875.0,18.7697,18.7697,18.6982,18.6982,43875.0
2008-04-18 13:00:00,20.92,20.95,20.88,20.91,165825.0,18.6982,18.725,18.6624,18.6892,165825.0
2008-04-18 13:30:00,20.9,20.9,20.83,20.89,173475.0,18.6803,18.6803,18.6177,18.6713,173475.0
2008-04-18 14:00:00,20.89,20.89,20.75,20.75,96525.0,18.6713,18.6713,18.5462,18.5462,96525.0
2008-04-18 14:30:00,20.75,20.79,20.71,20.72,84600.0,18.5462,18.582,18.5105,18.5194,84600.0
2008-04-18 15:00:00,20.72,20.72,20.65,20.71,104175.0,18.5194,18.5194,18.4568,18.5105,104175.0
2008-04-18 15:30:00,20.71,20.9,20.7,20.87,173475.0,18.5105,18.6803,18.5015,18.6535,173475.0
2008-04-21 09:30:00,21.44,22.57,21.44,22.24,684000.0,19.1629,20.1729,19.1629,19.878,684000.0
2008-04-21 10:00:00,22.27,22.27,21.59,21.86,599850.0,19.9048,19.9048,19.297,19.5383,599850.0
2008-04-21 10:30:00,21.86,22.0,21.68,21.79,398025.0,19.5383,19.6635,19.3774,19.4758,398025.0
2008-04-21 11:00:00,21.8,21.9,21.8,21.82,213075.0,19.4847,19.5741,19.4847,19.5026,213075.0
2008-04-21 11:30:00,21.82,22.05,21.8,22.01,314100.0,19.5026,19.7081,19.4847,19.6724,314100.0
2008-04-21 12:00:00,22.0,22.09,22.0,22.03,138600.0,19.6635,19.7439,19.6635,19.6903,138600.0
2008-04-21 12:30:00,22.04,22.04,21.93,22.03,88875.0,19.6992,19.6992,19.6009,19.6903,88875.0
2008-04-21 13:00:00,22.03,22.04,22.0,22.0,93375.0,19.6903,19.6992,19.6635,19.6635,93375.0
2008-04-21 13:30:00,22.0,22.03,21.97,22.01,83475.0,19.6635,19.6903,19.6366,19.6724,83475.0
2008-04-21 14:00:00,22.01,22.22,22.01,22.18,187650.0,19.6724,19.8601,19.6724,19.8243,187650.0
2008-04-21 14:30:00,22.18,22.22,22.17,22.2,178650.0,19.8243,19.8601,19.8154,19.8422,178650.0
2008-04-21 15:00:00,22.2,22.22,22.03,22.1,305550.0,19.8422,19.8601,19.6903,19.7528,305550.0
2008-04-21 15:30:00,22.11,22.11,22.0,22.07,499500.0,19.7618,19.7618,19.6635,19.726,499500.0
2008-04-22 09:30:00,21.63,22.0,21.54,21.98,279675.0,19.3328,19.6635,19.2523,19.6456,279675.0
2008-04-22 10:00:00,21.99,22.16,21.98,22.14,205875.0,19.6545,19.8065,19.6456,19.7886,205875.0
2008-04-22 10:30:00,22.13,22.16,21.97,22.0,132525.0,19.7796,19.8065,19.6366,19.6635,132525.0
2008-04-22 11:00:00,22.0,22.02,21.92,21.95,155700.0,19.6635,19.6813,19.592,19.6188,155700.0
2008-04-22 11:30:00,21.94,21.96,21.86,21.86,121275.0,19.6098,19.6277,19.5383,19.5383,121275.0
2008-04-22 12:00:00,21.86,21.87,21.81,21.86,75150.0,19.5383,19.5473,19.4936,19.5383,75150.0
2008-04-22 12:30:00,21.84,21.84,21.59,21.59,81225.0,19.5204,19.5204,19.297,19.297,81225.0
2008-04-22 13:00:00,21.6,21.64,21.58,21.62,86175.0,19.3059,19.3417,19.2881,19.3238,86175.0
2008-04-22 13:30:00,21.63,21.65,21.59,21.65,68625.0,19.3328,19.3506,19.297,19.3506,68625.0
2008-04-22 14:00:00,21.64,21.69,21.61,21.69,99675.0,19.3417,19.3864,19.3149,19.3864,99675.0
2008-04-22 14:30:00,21.69,21.7,21.56,21.6,118800.0,19.3864,19.3953,19.2702,19.3059,118800.0
2008-04-22 15:00:00,21.59,21.61,21.54,21.58,248850.0,19.297,19.3149,19.2523,19.2881,248850.0
2008-04-22 15:30:00,21.59,21.67,21.58,21.67,239625.0,19.297,19.3685,19.2881,19.3685,239625.0
2008-04-23 09:30:00,21.74,21.76,21.55,21.57,182250.0,19.4311,19.4489,19.2612,19.2791,182250.0
2008-04-23 10:00:00,21.58,21.64,21.55,21.61,156825.0,19.2881,19.3417,19.2612,19.3149,156825.0
2008-04-23 10:30:00,21.62,21.84,21.62,21.79,177075.0,19.3238,19.5204,19.3238,19.4758,177075.0
2008-04-23 11:00:00,21.76,21.78,21.72,21.74,83700.0,19.4489,19.4668,19.4132,19.4311,83700.0
2008-04-23 11:30:00,21.74,21.76,21.62,21.64,69075.0,19.4311,19.4489,19.3238,19.3417,69075.0
2008-04-23 12:00:00,21.64,21.66,21.56,21.59,81900.0,19.3417,19.3596,19.2702,19.297,81900.0
2008-04-23 12:30:00,21.58,21.6,21.54,21.6,100800.0,19.2881,19.3059,19.2523,19.3059,100800.0
2008-04-23 13:00:00,21.58,21.6,21.55,21.58,46575.0,19.2881,19.3059,19.2612,19.2881,46575.0
2008-04-23 13:30:00,21.57,21.62,21.55,21.6,53775.0,19.2791,19.3238,19.2612,19.3059,53775.0
2008-04-23 14:00:00,21.6,21.64,21.56,21.57,68850.0,19.3059,19.3417,19.2702,19.2791,68850.0
2008-04-23 14:30:00,21.57,21.63,21.55,21.56,61875.0,19.2791,19.3328,19.2612,19.2702,61875.0
2008-04-23 15:00:00,21.56,21.64,21.56,21.58,75375.0,19.2702,19.3417,19.2702,19.2881,75375.0
2008-04-23 15:30:00,21.59,21.63,21.55,21.63,214875.0,19.297,19.3328,19.2612,19.3328,214875.0
2008-04-24 09:30:00,21.58,21.61,21.36,21.54,84825.0,19.2881,19.3149,19.0914,19.2523,84825.0
2008-04-24 10:00:00,21.54,21.56,21.38,21.4,153675.0,19.2523,19.2702,19.1093,19.1272,153675.0
2008-04-24 10:30:00,21.4,21.42,21.34,21.42,75600.0,19.1272,19.1451,19.0736,19.1451,75600.0
2008-04-24 11:00:00,21.42,21.56,21.42,21.56,58950.0,19.1451,19.2702,19.1451,19.2702,58950.0
2008-04-24 11:30:00,21.57,21.73,21.57,21.63,75825.0,19.2791,19.4221,19.2791,19.3328,75825.0
2008-04-24 12:00:00,21.64,21.75,21.63,21.66,54225.0,19.3417,19.44,19.3328,19.3596,54225.0
2008-04-24 12:30:00,21.65,21.72,21.64,21.66,43875.0,19.3506,19.4132,19.3417,19.3596,43875.0
2008-04-24 13:00:00,21.66,21.68,21.55,21.56,88425.0,19.3596,19.3774,19.2612,19.2702,88425.0
2008-04-24 13:30:00,21.57,21.61,21.54,21.6,53775.0,19.2791,19.3149,19.2523,19.3059,53775.0
2008-04-24 14:00:00,21.6,21.76,21.57,21.75,82350.0,19.3059,19.4489,19.2791,19.44,82350.0
2008-04-24 14:30:00,21.75,21.75,21.65,21.65,65250.0,19.44,19.44,19.3506,19.3506,65250.0
2008-04-24 15:00:00,21.64,21.7,21.6,21.64,98775.0,19.3417,19.3953,19.3059,19.3417,98775.0
2008-04-24 15:30:00,21.62,21.64,21.57,21.62,107100.0,19.3238,19.3417,19.2791,19.3238,107100.0
2008-04-25 09:30:00,21.68,21.71,21.49,21.5,88875.0,19.3774,19.4043,19.2076,19.2166,88875.0
2008-04-25 10:00:00,21.51,21.64,21.47,21.62,78525.0,19.2255,19.3417,19.1897,19.3238,78525.0
2008-04-25 10:30:00,21.63,21.63,21.54,21.57,50850.0,19.3328,19.3328,19.2523,19.2791,50850.0
2008-04-25 11:00:00,21.6,21.65,21.48,21.48,151875.0,19.3059,19.3506,19.1987,19.1987,151875.0
2008-04-25 11:30:00,21.49,21.57,21.48,21.55,85500.0,19.2076,19.2791,19.1987,19.2612,85500.0
2008-04-25 12:00:00,21.56,21.58,21.55,21.55,85050.0,19.2702,19.2881,19.2612,19.2612,85050.0
2008-04-25 12:30:00,21.56,21.58,21.54,21.56,59175.0,19.2702,19.2881,19.2523,19.2702,59175.0
2008-04-25 13:00:00,21.57,21.6,21.52,21.56,69750.0,19.2791,19.3059,19.2344,19.2702,69750.0
2008-04-25 13:30:00,21.56,21.68,21.54,21.68,45675.0,19.2702,19.3774,19.2523,19.3774,45675.0
2008-04-25 14:00:00,21.69,21.74,21.64,21.64,79650.0,19.3864,19.4311,19.3417,19.3417,79650.0
2008-04-25 14:30:00,21.66,21.68,21.62,21.66,66150.0,19.3596,19.3774,19.3238,19.3596,66150.0
2008-04-25 15:00:00,21.65,21.84,21.65,21.77,98325.0,19.3506,19.5204,19.3506,19.4579,98325.0
2008-04-25 15:30:00,21.78,21.78,21.7,21.76,141300.0,19.4668,19.4668,19.3953,19.4489,141300.0
2008-04-28 09:30:00,21.91,22.11,21.91,22.03,164475.0,19.583,19.7618,19.583,19.6903,164475.0
2008-04-28 10:00:00,22.03,22.03,21.84,21.9,121950.0,19.6903,19.6903,19.5204,19.5741,121950.0
2008-04-28 10:30:00,21.9,22.01,21.88,22.01,97650.0,19.5741,19.6724,19.5562,19.6724,97650.0
2008-04-28 11:00:00,22.0,22.02,21.91,21.92,112500.0,19.6635,19.6813,19.583,19.592,112500.0
2008-04-28 11:30:00,21.92,22.0,21.92,21.96,66150.0,19.592,19.6635,19.592,19.6277,66150.0
2008-04-28 12:00:00,21.96,22.04,21.94,22.04,55125.0,19.6277,19.6992,19.6098,19.6992,55125.0
2008-04-28 12:30:00,22.04,22.09,22.01,22.04,49950.0,19.6992,19.7439,19.6724,19.6992,49950.0
2008-04-28 13:00:00,22.05,22.07,21.99,22.04,45900.0,19.7081,19.726,19.6545,19.6992,45900.0
2008-04-28 13:30:00,22.04,22.08,21.99,22.05,78975.0,19.6992,19.735,19.6545,19.7081,78975.0
2008-04-28 14:00:00,22.04,22.05,21.97,22.0,81450.0,19.6992,19.7081,19.6366,19.6635,81450.0
2008-04-28 14:30:00,22.0,22.03,21.98,22.0,73800.0,19.6635,19.6903,19.6456,19.6635,73800.0
2008-04-28 15:00:00,22.0,22.09,21.96,21.97,202500.0,19.6635,19.7439,19.6277,19.6366,202500.0
2008-04-28 15:30:00,21.98,22.01,21.88,21.91,196425.0,19.6456,19.6724,19.5562,19.583,196425.0
2008-04-29 09:30:00,21.89,21.94,21.8,21.83,60975.0,19.5651,19.6098,19.4847,19.5115,60975.0
2008-04-29 10:00:00,21.87,21.88,21.68,21.71,80775.0,19.5473,19.5562,19.3774,19.4043,80775.0
2008-04-29 10:30:00,21.68,21.78,21.65,21.67,55800.0,19.3774,19.4668,19.3506,19.3685,55800.0
2008-04-29 11:00:00,21.67,21.72,21.64,21.69,46350.0,19.3685,19.4132,19.3417,19.3864,46350.0
2008-04-29 11:30:00,21.71,21.72,21.64,21.64,27450.0,19.4043,19.4132,19.3417,19.3417,27450.0
2008-04-29 12:00:00,21.65,21.69,21.64,21.69,40050.0,19.3506,19.3864,19.3417,19.3864,40050.0
2008-04-29 12:30:00,21.72,21.72,21.65,21.66,24750.0,19.4132,19.4132,19.3506,19.3596,24750.0
2008-04-29 13:00:00,21.65,21.72,21.63,21.68,24075.0,19.3506,19.4132,19.3328,19.3774,24075.0
2008-04-29 13:30:00,21.68,21.75,21.67,21.68,29475.0,19.3774,19.44,19.3685,19.3774,29475.0
2008-04-29 14:00:00,21.68,21.71,21.66,21.69,32625.0,19.3774,19.4043,19.3596,19.3864,32625.0
2008-04-29 14:30:00,21.68,21.78,21.65,21.76,55125.0,19.3774,19.4668,19.3506,19.4489,55125.0
2008-04-29 15:00:00,21.76,21.76,21.68,21.68,47250.0,19.4489,19.4489,19.3774,19.3774,47250.0
2008-04-29 15:30:00,21.67,21.71,21.63,21.71,92250.0,19.3685,19.4043,19.3328,19.4043,92250.0
2008-04-30 09:30:00,21.76,21.89,21.74,21.77,41400.0,19.4489,19.5651,19.4311,19.4579,41400.0
2008-04-30 10:00:00,21.76,21.8,21.72,21.73,53550.0,19.4489,19.4847,19.4132,19.4221,53550.0
2008-04-30 10:30:00,21.73,21.78,21.72,21.75,48375.0,19.4221,19.4668,19.4132,19.44,48375.0
2008-04-30 11:00:00,21.75,21.8,21.73,21.77,51975.0,19.44,19.4847,19.4221,19.4579,51975.0
2008-04-30 11:30:00,21.78,21.78,21.61,21.62,67275.0,19.4668,19.4668,19.3149,19.3238,67275.0
2008-04-30 12:00:00,21.61,21.63,21.56,21.6,46125.0,19.3149,19.3328,19.2702,19.3059,46125.0
2008-04-30 12:30:00,21.6,21.67,21.6,21.67,47700.0,19.3059,19.3685,19.3059,19.3685,47700.0
2008-04-30 13:00:00,21.66,21.7,21.66,21.67,32175.0,19.3596,19.3953,19.3596,19.3685,32175.0
2008-04-30 13:30:00,21.67,21.71,21.65,21.65,64125.0,19.3685,19.4043,19.3506,19.3506,64125.0
2008-04-30 14:00:00,21.66,21.74,21.5,21.66,220050.0,19.3596,19.4311,19.2166,19.3596,220050.0
2008-04-30 14:30:00,21.66,21.74,21.56,21.57,172125.0,19.3596,19.4311,19.2702,19.2791,172125.0
2008-04-30 15:00:00,21.57,21.64,21.52,21.56,241650.0,19.2791,19.3417,19.2344,19.2702,241650.0
2008-04-30 15:30:00,21.56,21.58,21.5,21.53,390150.0,19.2702,19.2881,19.2166,19.2434,390150.0
2008-05-01 09:30:00,21.57,21.75,21.54,21.71,143775.0,19.2791,19.44,19.2523,19.4043,143775.0
2008-05-01 10:00:00,21.71,21.76,21.65,21.75,90900.0,19.4043,19.4489,19.3506,19.44,90900.0
2008-05-01 10:30:00,21.76,21.76,21.67,21.68,62550.0,19.4489,19.4489,19.3685,19.3774,62550.0
2008-05-01 11:00:00,21.68,21.74,21.67,21.7,79200.0,19.3774,19.4311,19.3685,19.3953,79200.0
2008-05-01 11:30:00,21.72,21.77,21.71,21.75,38025.0,19.4132,19.4579,19.4043,19.44,38025.0
2008-05-01 12:00:00,21.77,21.85,21.76,21.83,84600.0,19.4579,19.5294,19.4489,19.5115,84600.0
2008-05-01 12:30:00,21.83,21.99,21.83,21.94,91125.0,19.5115,19.6545,19.5115,19.6098,91125.0
2008-05-01 13:00:00,21.93,21.96,21.85,21.95,57150.0,19.6009,19.6277,19.5294,19.6188,57150.0
2008-05-01 13:30:00,21.93,21.99,21.87,21.88,58275.0,19.6009,19.6545,19.5473,19.5562,58275.0
2008-05-01 14:00:00,21.88,22.0,21.88,21.96,64800.0,19.5562,19.6635,19.5562,19.6277,64800.0
2008-05-01 14:30:00,21.96,22.04,21.95,21.96,60750.0,19.6277,19.6992,19.6188,19.6277,60750.0
2008-05-01 15:00:00,21.95,22.01,21.88,21.95,96300.0,19.6188,19.6724,19.5562,19.6188,96300.0
2008-05-01 15:30:00,21.98,22.02,21.89,21.99,97875.0,19.6456,19.6813,19.5651,19.6545,97875.0
2008-05-02 09:30:00,22.16,22.22,21.8,21.89,89100.0,19.8065,19.8601,19.4847,19.5651,89100.0
2008-05-02 10:00:00,21.9,22.05,21.9,21.96,199800.0,19.5741,19.7081,19.5741,19.6277,199800.0
2008-05-02 10:30:00,21.96,22.04,21.85,21.85,75600.0,19.6277,19.6992,19.5294,19.5294,75600.0
2008-05-02 11:00:00,21.85,22.0,21.84,21.97,114075.0,19.5294,19.6635,19.5204,19.6366,114075.0
2008-05-02 11:30:00,21.97,22.0,21.86,21.88,47475.0,19.6366,19.6635,19.5383,19.5562,47475.0
2008-05-02 12:00:00,21.88,21.88,21.76,21.79,36000.0,19.5562,19.5562,19.4489,19.4758,36000.0
2008-05-02 12:30:00,21.78,21.78,21.69,21.73,38250.0,19.4668,19.4668,19.3864,19.4221,38250.0
2008-05-02 13:00:00,21.74,21.74,21.64,21.66,33300.0,19.4311,19.4311,19.3417,19.3596,33300.0
2008-05-02 13:30:00,21.65,21.78,21.65,21.75,38925.0,19.3506,19.4668,19.3506,19.44,38925.0
2008-05-02 14:00:00,21.73,21.77,21.68,21.71,60525.0,19.4221,19.4579,19.3774,19.4043,60525.0
2008-05-02 14:30:00,21.71,21.83,21.68,21.81,123975.0,19.4043,19.5115,19.3774,19.4936,123975.0
2008-05-02 15:00:00,21.81,21.84,21.77,21.78,83925.0,19.4936,19.5204,19.4579,19.4668,83925.0
2008-05-02 15:30:00,21.77,21.78,21.71,21.76,139275.0,19.4579,19.4668,19.4043,19.4489,139275.0
2008-05-05 09:30:00,21.61,21.82,21.61,21.81,78300.0,19.3149,19.5026,19.3149,19.4936,78300.0
2008-05-05 10:00:00,21.81,21.87,21.77,21.8,76950.0,19.4936,19.5473,19.4579,19.4847,76950.0
2008-05-05 10:30:00,21.8,21.82,21.73,21.73,41175.0,19.4847,19.5026,19.4221,19.4221,41175.0
2008-05-05 11:00:00,21.73,21.82,21.7,21.81,42975.0,19.4221,19.5026,19.3953,19.4936,42975.0
2008-05-05 11:30:00,21.81,21.91,21.81,21.86,35100.0,19.4936,19.583,19.4936,19.5383,35100.0
2008-05-05 12:00:00,21.86,21.88,21.82,21.84,24975.0,19.5383,19.5562,19.5026,19.5204,24975.0
2008-05-05 12:30:00,21.84,21.87,21.82,21.85,33975.0,19.5204,19.5473,19.5026,19.5294,33975.0
2008-05-05 13:00:00,21.86,21.87,21.76,21.76,25425.0,19.5383,19.5473,19.4489,19.4489,25425.0
2008-05-05 13:30:00,21.76,21.76,21.7,21.71,31050.0,19.4489,19.4489,19.3953,19.4043,31050.0
2008-05-05 14:00:00,21.7,21.79,21.7,21.77,83025.0,19.3953,19.4758,19.3953,19.4579,83025.0
2008-05-05 14:30:00,21.77,21.78,21.74,21.76,50850.0,19.4579,19.4668,19.4311,19.4489,50850.0
2008-05-05 15:00:00,21.75,21.9,21.75,21.9,88200.0,19.44,19.5741,19.44,19.5741,88200.0
2008-05-05 15:30:00,21.9,21.91,21.84,21.86,183825.0,19.5741,19.583,19.5204,19.5383,183825.0
2008-05-06 09:30:00,21.88,21.88,21.64,21.79,87300.0,19.5562,19.5562,19.3417,19.4758,87300.0
2008-05-06 10:00:00,21.8,21.91,21.76,21.88,85500.0,19.4847,19.583,19.4489,19.5562,85500.0
2008-05-06 10:30:00,21.88,22.07,21.88,22.05,114975.0,19.5562,19.726,19.5562,19.7081,114975.0
2008-05-06 11:00:00,22.06,22.09,22.0,22.01,127350.0,19.7171,19.7439,19.6635,19.6724,127350.0
2008-05-06 11:30:00,22.02,22.1,22.01,22.09,64125.0,19.6813,19.7528,19.6724,19.7439,64125.0
2008-05-06 12:00:00,22.11,22.28,22.11,22.24,140850.0,19.7618,19.9137,19.7618,19.878,140850.0
2008-05-06 12:30:00,22.26,22.44,22.26,22.38,210825.0,19.8958,20.0567,19.8958,20.0031,210825.0
2008-05-06 13:00:00,22.4,22.42,22.22,22.23,85275.0,20.021,20.0388,19.8601,19.869,85275.0
2008-05-06 13:30:00,22.23,22.28,22.19,22.21,80100.0,19.869,19.9137,19.8333,19.8512,80100.0
2008-05-06 14:00:00,22.21,22.23,22.15,22.15,105750.0,19.8512,19.869,19.7975,19.7975,105750.0
2008-05-06 14:30:00,22.15,22.36,22.15,22.34,87525.0,19.7975,19.9852,19.7975,19.9673,87525.0
2008-05-06 15:00:00,22.33,22.44,22.32,22.43,242325.0,19.9584,20.0567,19.9495,20.0478,242325.0
2008-05-06 15:30:00,22.42,22.47,22.3,22.32,168750.0,20.0388,20.0835,19.9316,19.9495,168750.0
2008-05-07 09:30:00,22.39,22.4,22.16,22.19,58950.0,20.012,20.021,19.8065,19.8333,58950.0
2008-05-07 10:00:00,22.19,22.24,22.13,22.15,81000.0,19.8333,19.878,19.7796,19.7975,81000.0
2008-05-07 10:30:00,22.16,22.18,22.09,22.09,61875.0,19.8065,19.8243,19.7439,19.7439,61875.0
2008-05-07 11:00:00,22.09,22.16,22.08,22.08,48825.0,19.7439,19.8065,19.735,19.735,48825.0
2008-05-07 11:30:00,22.09,22.09,22.0,22.01,117225.0,19.7439,19.7439,19.6635,19.6724,117225.0
2008-05-07 12:00:00,22.0,22.0,21.96,22.0,45675.0,19.6635,19.6635,19.6277,19.6635,45675.0
2008-05-07 12:30:00,22.0,22.01,21.97,21.98,103500.0,19.6635,19.6724,19.6366,19.6456,103500.0
2008-05-07 13:00:00,21.97,21.97,21.87,21.91,41625.0,19.6366,19.6366,19.5473,19.583,41625.0
2008-05-07 13:30:00,21.91,21.93,21.88,21.88,60075.0,19.583,19.6009,19.5562,19.5562,60075.0
2008-05-07 14:00:00,21.87,21.89,21.83,21.84,40275.0,19.5473,19.5651,19.5115,19.5204,40275.0
2008-05-07 14:30:00,21.82,21.82,21.77,21.81,58725.0,19.5026,19.5026,19.4579,19.4936,58725.0
2008-05-07 15:00:00,21.81,21.82,21.71,21.76,125325.0,19.4936,19.5026,19.4043,19.4489,125325.0
2008-05-07 15:30:00,21.75,21.78,21.69,21.71,125775.0,19.44,19.4668,19.3864,19.4043,125775.0
2008-05-08 09:30:00,21.8,21.96,21.79,21.82,59850.0,19.4847,19.6277,19.4758,19.5026,59850.0
2008-05-08 10:00:00,21.83,21.86,21.79,21.84,60075.0,19.5115,19.5383,19.4758,19.5204,60075.0
2008-05-08 10:30:00,21.85,21.87,21.73,21.79,58725.0,19.5294,19.5473,19.4221,19.4758,58725.0
2008-05-08 11:00:00,21.78,21.89,21.76,21.89,23850.0,19.4668,19.5651,19.4489,19.5651,23850.0
2008-05-08 11:30:00,21.87,21.89,21.79,21.84,18000.0,19.5473,19.5651,19.4758,19.5204,18000.0
2008-05-08 12:00:00,21.84,21.88,21.82,21.85,21600.0,19.5204,19.5562,19.5026,19.5294,21600.0
2008-05-08 12:30:00,21.84,21.89,21.82,21.85,55800.0,19.5204,19.5651,19.5026,19.5294,55800.0
2008-05-08 13:00:00,21.84,21.93,21.84,21.92,62775.0,19.5204,19.6009,19.5204,19.592,62775.0
2008-05-08 13:30:00,21.93,22.04,21.92,22.04,31725.0,19.6009,19.6992,19.592,19.6992,31725.0
2008-05-08 14:00:00,22.04,22.04,21.89,21.89,45225.0,19.6992,19.6992,19.5651,19.5651,45225.0
2008-05-08 14:30:00,21.89,21.92,21.82,21.86,78975.0,19.5651,19.592,19.5026,19.5383,78975.0
2008-05-08 15:00:00,21.86,21.94,21.83,21.89,120375.0,19.5383,19.6098,19.5115,19.5651,120375.0
2008-05-08 15:30:00,21.88,21.98,21.85,21.98,163125.0,19.5562,19.6456,19.5294,19.6456,163125.0
2008-05-09 09:30:00,21.9,21.9,21.64,21.78,65700.0,19.5741,19.5741,19.3417,19.4668,65700.0
2008-05-09 10:00:00,21.78,21.82,21.75,21.8,63900.0,19.4668,19.5026,19.44,19.4847,63900.0
2008-05-09 10:30:00,21.8,21.99,21.75,21.92,96975.0,19.4847,19.6545,19.44,19.592,96975.0
2008-05-09 11:00:00,21.93,21.97,21.85,21.86,48375.0,19.6009,19.6366,19.5294,19.5383,48375.0
2008-05-09 11:30:00,21.86,21.87,21.78,21.78,42525.0,19.5383,19.5473,19.4668,19.4668,42525.0
2008-05-09 12:00:00,21.79,21.79,21.72,21.77,51075.0,19.4758,19.4758,19.4132,19.4579,51075.0
2008-05-09 12:30:00,21.77,21.84,21.73,21.84,63000.0,19.4579,19.5204,19.4221,19.5204,63000.0
2008-05-09 13:00:00,21.83,21.9,21.82,21.83,42975.0,19.5115,19.5741,19.5026,19.5115,42975.0
2008-05-09 13:30:00,21.83,21.87,21.79,21.87,33975.0,19.5115,19.5473,19.4758,19.5473,33975.0
2008-05-09 14:00:00,21.86,21.88,21.79,21.8,36675.0,19.5383,19.5562,19.4758,19.4847,36675.0
2008-05-09 14:30:00,21.79,21.8,21.76,21.8,25650.0,19.4758,19.4847,19.4489,19.4847,25650.0
2008-05-09 15:00:00,21.79,21.88,21.77,21.86,31050.0,19.4758,19.5562,19.4579,19.5383,31050.0
2008-05-09 15:30:00,21.86,21.92,21.8,21.83,50625.0,19.5383,19.592,19.4847,19.5115,50625.0
2008-05-12 09:30:00,21.92,21.99,21.87,21.94,32625.0,19.592,19.6545,19.5473,19.6098,32625.0
2008-05-12 10:00:00,21.94,21.97,21.85,21.96,21375.0,19.6098,19.6366,19.5294,19.6277,21375.0
2008-05-12 10:30:00,21.95,22.18,21.95,22.17,48375.0,19.6188,19.8243,19.6188,19.8154,48375.0
2008-05-12 11:00:00,22.17,22.22,22.15,22.22,53325.0,19.8154,19.8601,19.7975,19.8601,53325.0
2008-05-12 11:30:00,22.22,22.33,22.2,22.31,41175.0,19.8601,19.9584,19.8422,19.9405,41175.0
2008-05-12 12:00:00,22.31,22.31,22.24,22.25,44775.0,19.9405,19.9405,19.878,19.8869,44775.0
2008-05-12 12:30:00,22.24,22.27,22.23,22.23,47250.0,19.878,19.9048,19.869,19.869,47250.0
2008-05-12 13:00:00,22.24,22.25,22.18,22.2,91350.0,19.878,19.8869,19.8243,19.8422,91350.0
2008-05-12 13:30:00,22.22,22.24,22.16,22.22,33525.0,19.8601,19.878,19.8065,19.8601,33525.0
2008-05-12 14:00:00,22.22,22.24,22.19,22.22,83250.0,19.8601,19.878,19.8333,19.8601,83250.0
2008-05-12 14:30:00,22.23,22.25,22.21,22.25,156600.0,19.869,19.8869,19.8512,19.8869,156600.0
2008-05-12 15:00:00,22.24,22.29,22.22,22.26,88200.0,19.878,19.9227,19.8601,19.8958,88200.0
2008-05-12 15:30:00,22.26,22.33,22.24,22.32,74250.0,19.8958,19.9584,19.878,19.9495,74250.0
2008-05-13 09:30:00,22.4,22.4,22.11,22.16,48375.0,20.021,20.021,19.7618,19.8065,48375.0
2008-05-13 10:00:00,22.16,22.4,22.16,22.37,37125.0,19.8065,20.021,19.8065,19.9942,37125.0
2008-05-13 10:30:00,22.38,22.39,22.25,22.3,58950.0,20.0031,20.012,19.8869,19.9316,58950.0
2008-05-13 11:00:00,22.3,22.44,22.27,22.37,148050.0,19.9316,20.0567,19.9048,19.9942,148050.0
2008-05-13 11:30:00,22.37,22.45,22.33,22.38,202950.0,19.9942,20.0657,19.9584,20.0031,202950.0
2008-05-13 12:00:00,22.38,22.39,22.3,22.32,74250.0,20.0031,20.012,19.9316,19.9495,74250.0
2008-05-13 12:30:00,22.32,22.36,22.29,22.32,41400.0,19.9495,19.9852,19.9227,19.9495,41400.0
2008-05-13 13:00:00,22.32,22.36,22.29,22.34,126450.0,19.9495,19.9852,19.9227,19.9673,126450.0
2008-05-13 13:30:00,22.34,22.36,22.31,22.32,43875.0,19.9673,19.9852,19.9405,19.9495,43875.0
2008-05-13 14:00:00,22.33,22.37,22.3,22.34,51300.0,19.9584,19.9942,19.9316,19.9673,51300.0
2008-05-13 14:30:00,22.33,22.4,22.32,22.39,44100.0,19.9584,20.021,19.9495,20.012,44100.0
2008-05-13 15:00:00,22.39,22.47,22.37,22.45,114075.0,20.012,20.0835,19.9942,20.0657,114075.0
2008-05-13 15:30:00,22.45,22.49,22.44,22.46,133425.0,20.0657,20.1014,20.0567,20.0746,133425.0
2008-05-14 09:30:00,22.6,22.79,22.53,22.66,157500.0,20.1997,20.3696,20.1372,20.2534,157500.0
2008-05-14 10:00:00,22.67,22.72,22.63,22.69,134100.0,20.2623,20.307,20.2265,20.2802,134100.0
2008-05-14 10:30:00,22.68,22.78,22.68,22.74,102150.0,20.2712,20.3606,20.2712,20.3249,102150.0
2008-05-14 11:00:00,22.73,22.73,22.62,22.65,94500.0,20.3159,20.3159,20.2176,20.2444,94500.0
2008-05-14 11:30:00,22.66,22.79,22.66,22.79,48375.0,20.2534,20.3696,20.2534,20.3696,48375.0
2008-05-14 12:00:00,22.79,22.81,22.76,22.8,54900.0,20.3696,20.3874,20.3427,20.3785,54900.0
2008-05-14 12:30:00,22.79,22.8,22.76,22.79,42975.0,20.3696,20.3785,20.3427,20.3696,42975.0
2008-05-14 13:00:00,22.79,22.89,22.78,22.84,52650.0,20.3696,20.4589,20.3606,20.4142,52650.0
2008-05-14 13:30:00,22.85,22.85,22.74,22.76,80325.0,20.4232,20.4232,20.3249,20.3427,80325.0
2008-05-14 14:00:00,22.77,22.83,22.74,22.78,107325.0,20.3517,20.4053,20.3249,20.3606,107325.0
2008-05-14 14:30:00,22.77,22.83,22.76,22.79,70200.0,20.3517,20.4053,20.3427,20.3696,70200.0
2008-05-14 15:00:00,22.77,22.83,22.71,22.73,177300.0,20.3517,20.4053,20.298,20.3159,177300.0
2008-05-14 15:30:00,22.72,22.72,22.61,22.66,121725.0,20.307,20.307,20.2087,20.2534,121725.0
2008-05-15 09:30:00,22.72,23.08,22.72,23.06,226125.0,20.307,20.6288,20.307,20.6109,226125.0
2008-05-15 10:00:00,23.08,23.08,22.95,23.0,182025.0,20.6288,20.6288,20.5126,20.5572,182025.0
2008-05-15 10:30:00,23.01,23.08,22.98,23.06,88650.0,20.5662,20.6288,20.5394,20.6109,88650.0
2008-05-15 11:00:00,23.05,23.14,23.05,23.07,116325.0,20.6019,20.6824,20.6019,20.6198,116325.0
2008-05-15 11:30:00,23.08,23.12,23.05,23.07,84600.0,20.6288,20.6645,20.6019,20.6198,84600.0
2008-05-15 12:00:00,23.07,23.18,23.07,23.17,208800.0,20.6198,20.7181,20.6198,20.7092,208800.0
2008-05-15 12:30:00,23.17,23.3,23.13,23.25,127350.0,20.7092,20.8254,20.6734,20.7807,127350.0
2008-05-15 13:00:00,23.25,23.36,23.23,23.23,193050.0,20.7807,20.879,20.7628,20.7628,193050.0
2008-05-15 13:30:00,23.23,23.23,23.15,23.16,67950.0,20.7628,20.7628,20.6913,20.7003,67950.0
2008-05-15 14:00:00,23.16,23.25,23.15,23.23,113625.0,20.7003,20.7807,20.6913,20.7628,113625.0
2008-05-15 14:30:00,23.24,23.39,23.24,23.36,141975.0,20.7718,20.9058,20.7718,20.879,141975.0
2008-05-15 15:00:00,23.36,23.36,23.28,23.3,103500.0,20.879,20.879,20.8075,20.8254,103500.0
2008-05-15 15:30:00,23.3,23.42,23.3,23.38,209250.0,20.8254,20.9326,20.8254,20.8969,209250.0
2008-05-16 09:30:00,23.51,23.61,23.42,23.44,162450.0,21.0131,21.1025,20.9326,20.9505,162450.0
2008-05-16 10:00:00,23.44,23.45,23.27,23.32,233775.0,20.9505,20.9595,20.7986,20.8433,233775.0
2008-05-16 10:30:00,23.32,23.38,23.26,23.37,131400.0,20.8433,20.8969,20.7896,20.888,131400.0
2008-05-16 11:00:00,23.35,23.39,23.29,23.33,126225.0,20.8701,20.9058,20.8164,20.8522,126225.0
2008-05-16 11:30:00,23.32,23.33,23.29,23.32,94275.0,20.8433,20.8522,20.8164,20.8433,94275.0
2008-05-16 12:00:00,23.31,23.32,23.2,23.27,194175.0,20.8343,20.8433,20.736,20.7986,194175.0
2008-05-16 12:30:00,23.27,23.31,23.25,23.29,64575.0,20.7986,20.8343,20.7807,20.8164,64575.0
2008-05-16 13:00:00,23.29,23.32,23.28,23.32,64125.0,20.8164,20.8433,20.8075,20.8433,64125.0
2008-05-16 13:30:00,23.32,23.36,23.28,23.33,58950.0,20.8433,20.879,20.8075,20.8522,58950.0
2008-05-16 14:00:00,23.34,23.49,23.33,23.49,107100.0,20.8611,20.9952,20.8522,20.9952,107100.0
2008-05-16 14:30:00,23.49,23.56,23.46,23.5,130275.0,20.9952,21.0578,20.9684,21.0041,130275.0
2008-05-16 15:00:00,23.5,23.56,23.43,23.56,155250.0,21.0041,21.0578,20.9416,21.0578,155250.0
2008-05-16 15:30:00,23.56,23.56,23.5,23.55,150300.0,21.0578,21.0578,21.0041,21.0488,150300.0
2008-05-19 09:30:00,23.51,23.51,22.74,22.89,455850.0,21.0131,21.0131,20.3249,20.4589,455850.0
2008-05-19 10:00:00,22.89,23.24,22.89,23.15,206100.0,20.4589,20.7718,20.4589,20.6913,206100.0
2008-05-19 10:30:00,23.16,23.25,23.14,23.24,151650.0,20.7003,20.7807,20.6824,20.7718,151650.0
2008-05-19 11:00:00,23.25,23.38,23.24,23.36,140400.0,20.7807,20.8969,20.7718,20.879,140400.0
2008-05-19 11:30:00,23.35,23.39,23.25,23.27,123300.0,20.8701,20.9058,20.7807,20.7986,123300.0
2008-05-19 12:00:00,23.27,23.3,23.16,23.18,146925.0,20.7986,20.8254,20.7003,20.7181,146925.0
2008-05-19 12:30:00,23.18,23.21,23.12,23.12,85950.0,20.7181,20.7449,20.6645,20.6645,85950.0
2008-05-19 13:00:00,23.13,23.17,23.13,23.15,61200.0,20.6734,20.7092,20.6734,20.6913,61200.0
2008-05-19 13:30:00,23.15,23.16,22.97,22.97,111825.0,20.6913,20.7003,20.5304,20.5304,111825.0
2008-05-19 14:00:00,22.97,22.97,22.67,22.71,249525.0,20.5304,20.5304,20.2623,20.298,249525.0
2008-05-19 14:30:00,22.7,22.74,22.67,22.71,128475.0,20.2891,20.3249,20.2623,20.298,128475.0
2008-05-19 15:00:00,22.71,22.75,22.62,22.64,167175.0,20.298,20.3338,20.2176,20.2355,167175.0
2008-05-19 15:30:00,22.64,22.65,22.49,22.64,322425.0,20.2355,20.2444,20.1014,20.2355,322425.0
2008-05-20 09:30:00,22.53,22.59,22.16,22.2,209250.0,20.1372,20.1908,19.8065,19.8422,209250.0
2008-05-20 10:00:00,22.21,22.23,21.93,21.98,267300.0,19.8512,19.869,19.6009,19.6456,267300.0
2008-05-20 10:30:00,21.98,22.08,21.94,22.02,204300.0,19.6456,19.735,19.6098,19.6813,204300.0
2008-05-20 11:00:00,22.02,22.1,21.95,22.09,139050.0,19.6813,19.7528,19.6188,19.7439,139050.0
2008-05-20 11:30:00,22.08,22.08,21.99,21.99,105075.0,19.735,19.735,19.6545,19.6545,105075.0
2008-05-20 12:00:00,22.0,22.09,21.98,22.08,84600.0,19.6635,19.7439,19.6456,19.735,84600.0
2008-05-20 12:30:00,22.08,22.1,22.04,22.05,74250.0,19.735,19.7528,19.6992,19.7081,74250.0
2008-05-20 13:00:00,22.05,22.1,22.03,22.06,81675.0,19.7081,19.7528,19.6903,19.7171,81675.0
2008-05-20 13:30:00,22.06,22.09,21.93,21.93,78300.0,19.7171,19.7439,19.6009,19.6009,78300.0
2008-05-20 14:00:00,21.93,22.0,21.91,21.92,101250.0,19.6009,19.6635,19.583,19.592,101250.0
2008-05-20 14:30:00,21.92,22.06,21.88,22.04,98775.0,19.592,19.7171,19.5562,19.6992,98775.0
2008-05-20 15:00:00,22.04,22.1,22.04,22.09,143775.0,19.6992,19.7528,19.6992,19.7439,143775.0
2008-05-20 15:30:00,22.08,22.2,22.04,22.13,418950.0,19.735,19.8422,19.6992,19.7796,418950.0
2008-05-21 09:30:00,22.13,22.3,22.04,22.2,105975.0,19.7796,19.9316,19.6992,19.8422,105975.0
2008-05-21 10:00:00,22.2,22.26,22.17,22.18,62325.0,19.8422,19.8958,19.8154,19.8243,62325.0
2008-05-21 10:30:00,22.17,22.19,22.06,22.08,101250.0,19.8154,19.8333,19.7171,19.735,101250.0
2008-05-21 11:00:00,22.06,22.08,22.0,22.04,112275.0,19.7171,19.735,19.6635,19.6992,112275.0
2008-05-21 11:30:00,22.04,22.22,22.04,22.22,72225.0,19.6992,19.8601,19.6992,19.8601,72225.0
2008-05-21 12:00:00,22.22,22.22,22.17,22.21,48600.0,19.8601,19.8601,19.8154,19.8512,48600.0
2008-05-21 12:30:00,22.22,22.33,22.2,22.33,131625.0,19.8601,19.9584,19.8422,19.9584,131625.0
2008-05-21 13:00:00,22.33,22.33,22.28,22.29,63675.0,19.9584,19.9584,19.9137,19.9227,63675.0
2008-05-21 13:30:00,22.29,22.31,22.2,22.21,40050.0,19.9227,19.9405,19.8422,19.8512,40050.0
2008-05-21 14:00:00,22.2,22.2,21.96,21.98,109125.0,19.8422,19.8422,19.6277,19.6456,109125.0
2008-05-21 14:30:00,21.98,22.0,21.83,21.93,63675.0,19.6456,19.6635,19.5115,19.6009,63675.0
2008-05-21 15:00:00,21.93,22.02,21.86,21.98,68625.0,19.6009,19.6813,19.5383,19.6456,68625.0
2008-05-21 15:30:00,21.99,21.99,21.87,21.91,137250.0,19.6545,19.6545,19.5473,19.583,137250.0
2008-05-22 09:30:00,21.92,22.1,21.85,21.93,87075.0,19.592,19.7528,19.5294,19.6009,87075.0
2008-05-22 10:00:00,21.94,22.05,21.94,22.02,57375.0,19.6098,19.7081,19.6098,19.6813,57375.0
2008-05-22 10:30:00,22.04,22.12,22.03,22.11,48375.0,19.6992,19.7707,19.6903,19.7618,48375.0
2008-05-22 11:00:00,22.11,22.14,22.09,22.1,56700.0,19.7618,19.7886,19.7439,19.7528,56700.0
2008-05-22 11:30:00,22.11,22.12,22.05,22.07,84150.0,19.7618,19.7707,19.7081,19.726,84150.0
2008-05-22 12:00:00,22.07,22.11,22.04,22.06,63900.0,19.726,19.7618,19.6992,19.7171,63900.0
2008-05-22 12:30:00,22.05,22.09,22.04,22.09,26775.0,19.7081,19.7439,19.6992,19.7439,26775.0
2008-05-22 13:00:00,22.09,22.09,22.07,22.08,33300.0,19.7439,19.7439,19.726,19.735,33300.0
2008-05-22 13:30:00,22.07,22.16,22.07,22.13,40725.0,19.726,19.8065,19.726,19.7796,40725.0
2008-05-22 14:00:00,22.11,22.14,22.03,22.07,104850.0,19.7618,19.7886,19.6903,19.726,104850.0
2008-05-22 14:30:00,22.07,22.12,22.07,22.08,65700.0,19.726,19.7707,19.726,19.735,65700.0
2008-05-22 15:00:00,22.08,22.09,22.04,22.06,105750.0,19.735,19.7439,19.6992,19.7171,105750.0
2008-05-22 15:30:00,22.06,22.09,22.04,22.09,162900.0,19.7171,19.7439,19.6992,19.7439,162900.0
2008-05-23 09:30:00,21.99,22.05,21.82,21.86,69975.0,19.6545,19.7081,19.5026,19.5383,69975.0
2008-05-23 10:00:00,21.86,21.91,21.82,21.85,50625.0,19.5383,19.583,19.5026,19.5294,50625.0
2008-05-23 10:30:00,21.84,21.89,21.82,21.87,79200.0,19.5204,19.5651,19.5026,19.5473,79200.0
2008-05-23 11:00:00,21.86,21.88,21.79,21.81,69750.0,19.5383,19.5562,19.4758,19.4936,69750.0
2008-05-23 11:30:00,21.8,21.84,21.78,21.83,84150.0,19.4847,19.5204,19.4668,19.5115,84150.0
2008-05-23 12:00:00,21.83,21.84,21.8,21.83,85500.0,19.5115,19.5204,19.4847,19.5115,85500.0
2008-05-23 12:30:00,21.84,21.85,21.73,21.73,90450.0,19.5204,19.5294,19.4221,19.4221,90450.0
2008-05-23 13:00:00,21.73,21.81,21.71,21.8,53775.0,19.4221,19.4936,19.4043,19.4847,53775.0
2008-05-23 13:30:00,21.8,21.84,21.74,21.76,92475.0,19.4847,19.5204,19.4311,19.4489,92475.0
2008-05-23 14:00:00,21.76,21.8,21.75,21.8,96075.0,19.4489,19.4847,19.44,19.4847,96075.0
2008-05-23 14:30:00,21.81,21.88,21.78,21.83,143100.0,19.4936,19.5562,19.4668,19.5115,143100.0
2008-05-23 15:00:00,21.83,21.85,21.81,21.84,83025.0,19.5115,19.5294,19.4936,19.5204,83025.0
2008-05-23 15:30:00,21.84,21.88,21.81,21.85,141075.0,19.5204,19.5562,19.4936,19.5294,141075.0
2008-05-27 09:30:00,21.9,21.9,21.69,21.69,154350.0,19.5741,19.5741,19.3864,19.3864,154350.0
2008-05-27 10:00:00,21.69,21.88,21.68,21.77,146700.0,19.3864,19.5562,19.3774,19.4579,146700.0
2008-05-27 10:30:00,21.78,21.79,21.71,21.77,202275.0,19.4668,19.4758,19.4043,19.4579,202275.0
2008-05-27 11:00:00,21.77,21.8,21.69,21.71,146475.0,19.4579,19.4847,19.3864,19.4043,146475.0
2008-05-27 11:30:00,21.71,21.73,21.62,21.64,73350.0,19.4043,19.4221,19.3238,19.3417,73350.0
2008-05-27 12:00:00,21.63,21.67,21.58,21.67,38700.0,19.3328,19.3685,19.2881,19.3685,38700.0
2008-05-27 12:30:00,21.67,21.74,21.65,21.72,51525.0,19.3685,19.4311,19.3506,19.4132,51525.0
2008-05-27 13:00:00,21.72,21.73,21.69,21.73,32850.0,19.4132,19.4221,19.3864,19.4221,32850.0
2008-05-27 13:30:00,21.72,21.8,21.72,21.79,113850.0,19.4132,19.4847,19.4132,19.4758,113850.0
2008-05-27 14:00:00,21.8,21.91,21.79,21.85,119475.0,19.4847,19.583,19.4758,19.5294,119475.0
2008-05-27 14:30:00,21.85,21.94,21.68,21.91,131400.0,19.5294,19.6098,19.3774,19.583,131400.0
2008-05-27 15:00:00,21.91,21.93,21.84,21.9,83250.0,19.583,19.6009,19.5204,19.5741,83250.0
2008-05-27 15:30:00,21.9,21.96,21.89,21.94,186750.0,19.5741,19.6277,19.5651,19.6098,186750.0
2008-05-28 09:30:00,21.91,22.08,21.88,22.07,182025.0,19.583,19.735,19.5562,19.726,182025.0
2008-05-28 10:00:00,22.08,22.12,22.0,22.08,341325.0,19.735,19.7707,19.6635,19.735,341325.0
2008-05-28 10:30:00,22.08,22.18,22.04,22.15,134775.0,19.735,19.8243,19.6992,19.7975,134775.0
2008-05-28 11:00:00,22.17,22.18,22.06,22.12,89550.0,19.8154,19.8243,19.7171,19.7707,89550.0
2008-05-28 11:30:00,22.13,22.22,22.11,22.19,101250.0,19.7796,19.8601,19.7618,19.8333,101250.0
2008-05-28 12:00:00,22.19,22.26,22.14,22.26,242325.0,19.8333,19.8958,19.7886,19.8958,242325.0
2008-05-28 12:30:00,22.25,22.28,22.24,22.28,110475.0,19.8869,19.9137,19.878,19.9137,110475.0
2008-05-28 13:00:00,22.28,22.36,22.26,22.34,90675.0,19.9137,19.9852,19.8958,19.9673,90675.0
2008-05-28 13:30:00,22.34,22.39,22.32,22.35,113400.0,19.9673,20.012,19.9495,19.9763,113400.0
2008-05-28 14:00:00,22.35,22.37,22.33,22.34,86625.0,19.9763,19.9942,19.9584,19.9673,86625.0
2008-05-28 14:30:00,22.32,22.35,22.27,22.3,67500.0,19.9495,19.9763,19.9048,19.9316,67500.0
2008-05-28 15:00:00,22.3,22.4,22.29,22.39,161325.0,19.9316,20.021,19.9227,20.012,161325.0
2008-05-28 15:30:00,22.4,22.49,22.38,22.48,219600.0,20.021,20.1014,20.0031,20.0925,219600.0
2008-05-29 09:30:00,22.48,22.61,22.21,22.25,209475.0,20.0925,20.2087,19.8512,19.8869,209475.0
2008-05-29 10:00:00,22.27,22.35,22.21,22.28,295425.0,19.9048,19.9763,19.8512,19.9137,295425.0
2008-05-29 10:30:00,22.27,22.4,22.21,22.25,144900.0,19.9048,20.021,19.8512,19.8869,144900.0
2008-05-29 11:00:00,22.25,22.48,22.22,22.29,126000.0,19.8869,20.0925,19.8601,19.9227,126000.0
2008-05-29 11:30:00,22.3,22.36,22.28,22.3,69975.0,19.9316,19.9852,19.9137,19.9316,69975.0
2008-05-29 12:00:00,22.29,22.35,22.27,22.33,45225.0,19.9227,19.9763,19.9048,19.9584,45225.0
2008-05-29 12:30:00,22.34,22.49,22.32,22.45,102150.0,19.9673,20.1014,19.9495,20.0657,102150.0
2008-05-29 13:00:00,22.46,22.47,22.4,22.41,76275.0,20.0746,20.0835,20.021,20.0299,76275.0
2008-05-29 13:30:00,22.43,22.47,22.41,22.42,115425.0,20.0478,20.0835,20.0299,20.0388,115425.0
2008-05-29 14:00:00,22.42,22.47,22.41,22.44,63900.0,20.0388,20.0835,20.0299,20.0567,63900.0
2008-05-29 14:30:00,22.45,22.49,22.39,22.44,82575.0,20.0657,20.1014,20.012,20.0567,82575.0
2008-05-29 15:00:00,22.43,22.48,22.39,22.4,81450.0,20.0478,20.0925,20.012,20.021,81450.0
2008-05-29 15:30:00,22.4,22.47,22.36,22.42,144900.0,20.021,20.0835,19.9852,20.0388,144900.0
2008-05-30 09:30:00,22.48,22.5,22.32,22.4,120825.0,20.0925,20.1104,19.9495,20.021,120825.0
2008-05-30 10:00:00,22.42,22.56,22.38,22.56,83925.0,20.0388,20.164,20.0031,20.164,83925.0
2008-05-30 10:30:00,22.56,22.67,22.56,22.64,96300.0,20.164,20.2623,20.164,20.2355,96300.0
2008-05-30 11:00:00,22.64,22.69,22.56,22.61,48600.0,20.2355,20.2802,20.164,20.2087,48600.0
2008-05-30 11:30:00,22.61,22.72,22.61,22.71,61200.0,20.2087,20.307,20.2087,20.298,61200.0
2008-05-30 12:00:00,22.7,22.7,22.64,22.68,48375.0,20.2891,20.2891,20.2355,20.2712,48375.0
2008-05-30 12:30:00,22.68,22.75,22.68,22.71,62550.0,20.2712,20.3338,20.2712,20.298,62550.0
2008-05-30 13:00:00,22.72,22.72,22.68,22.68,43875.0,20.307,20.307,20.2712,20.2712,43875.0
2008-05-30 13:30:00,22.69,22.77,22.68,22.74,66150.0,20.2802,20.3517,20.2712,20.3249,66150.0
2008-05-30 14:00:00,22.74,22.8,22.73,22.78,92250.0,20.3249,20.3785,20.3159,20.3606,92250.0
2008-05-30 14:30:00,22.78,22.81,22.76,22.78,51525.0,20.3606,20.3874,20.3427,20.3606,51525.0
2008-05-30 15:00:00,22.78,22.81,22.7,22.72,69525.0,20.3606,20.3874,20.2891,20.307,69525.0
2008-05-30 15:30:00,22.72,22.82,22.72,22.79,190125.0,20.307,20.3964,20.307,20.3696,190125.0
2008-06-02 09:30:00,22.77,22.87,22.67,22.76,118350.0,20.3517,20.4411,20.2623,20.3427,118350.0
2008-06-02 10:00:00,22.76,22.78,22.64,22.67,115425.0,20.3427,20.3606,20.2355,20.2623,115425.0
2008-06-02 10:30:00,22.64,22.69,22.6,22.63,79425.0,20.2355,20.2802,20.1997,20.2265,79425.0
2008-06-02 11:00:00,22.63,22.66,22.57,22.59,91800.0,20.2265,20.2534,20.1729,20.1908,91800.0
2008-06-02 11:30:00,22.58,22.61,22.55,22.61,74250.0,20.1819,20.2087,20.155,20.2087,74250.0
2008-06-02 12:00:00,22.6,22.64,22.55,22.57,42975.0,20.1997,20.2355,20.155,20.1729,42975.0
2008-06-02 12:30:00,22.56,22.58,22.43,22.47,51300.0,20.164,20.1819,20.0478,20.0835,51300.0
2008-06-02 13:00:00,22.47,22.56,22.47,22.55,65700.0,20.0835,20.164,20.0835,20.155,65700.0
2008-06-02 13:30:00,22.53,22.63,22.52,22.63,45675.0,20.1372,20.2265,20.1282,20.2265,45675.0
2008-06-02 14:00:00,22.64,22.65,22.6,22.62,60075.0,20.2355,20.2444,20.1997,20.2176,60075.0
2008-06-02 14:30:00,22.62,22.65,22.56,22.61,91800.0,20.2176,20.2444,20.164,20.2087,91800.0
2008-06-02 15:00:00,22.61,22.65,22.56,22.64,96975.0,20.2087,20.2444,20.164,20.2355,96975.0
2008-06-02 15:30:00,22.65,22.7,22.61,22.67,95625.0,20.2444,20.2891,20.2087,20.2623,95625.0
2008-06-03 09:30:00,22.75,22.83,22.64,22.75,51300.0,20.3338,20.4053,20.2355,20.3338,51300.0
2008-06-03 10:00:00,22.77,22.88,22.77,22.88,103275.0,20.3517,20.45,20.3517,20.45,103275.0
2008-06-03 10:30:00,22.88,22.88,22.84,22.84,99900.0,20.45,20.45,20.4142,20.4142,99900.0
2008-06-03 11:00:00,22.84,22.87,22.83,22.87,62325.0,20.4142,20.4411,20.4053,20.4411,62325.0
2008-06-03 11:30:00,22.85,22.87,22.83,22.86,59850.0,20.4232,20.4411,20.4053,20.4321,59850.0
2008-06-03 12:00:00,22.86,22.88,22.79,22.81,68625.0,20.4321,20.45,20.3696,20.3874,68625.0
2008-06-03 12:30:00,22.81,22.86,22.81,22.84,46350.0,20.3874,20.4321,20.3874,20.4142,46350.0
2008-06-03 13:00:00,22.84,22.85,22.75,22.75,60750.0,20.4142,20.4232,20.3338,20.3338,60750.0
2008-06-03 13:30:00,22.75,22.75,22.6,22.65,60750.0,20.3338,20.3338,20.1997,20.2444,60750.0
2008-06-03 14:00:00,22.64,22.65,22.5,22.52,74250.0,20.2355,20.2444,20.1104,20.1282,74250.0
2008-06-03 14:30:00,22.51,22.6,22.51,22.6,71550.0,20.1193,20.1997,20.1193,20.1997,71550.0
2008-06-03 15:00:00,22.6,22.71,22.57,22.69,108675.0,20.1997,20.298,20.1729,20.2802,108675.0
2008-06-03 15:30:00,22.69,22.73,22.66,22.68,89550.0,20.2802,20.3159,20.2534,20.2712,89550.0
2008-06-04 09:30:00,22.68,22.76,22.56,22.63,105525.0,20.2712,20.3427,20.164,20.2265,105525.0
2008-06-04 10:00:00,22.63,22.65,22.53,22.57,111825.0,20.2265,20.2444,20.1372,20.1729,111825.0
2008-06-04 10:30:00,22.58,22.6,22.53,22.6,106650.0,20.1819,20.1997,20.1372,20.1997,106650.0
2008-06-04 11:00:00,22.6,22.66,22.6,22.63,123975.0,20.1997,20.2534,20.1997,20.2265,123975.0
2008-06-04 11:30:00,22.64,22.64,22.55,22.63,65925.0,20.2355,20.2355,20.155,20.2265,65925.0
2008-06-04 12:00:00,22.62,22.74,22.61,22.73,58950.0,20.2176,20.3249,20.2087,20.3159,58950.0
2008-06-04 12:30:00,22.73,22.76,22.71,22.71,37125.0,20.3159,20.3427,20.298,20.298,37125.0
2008-06-04 13:00:00,22.73,22.81,22.71,22.78,40275.0,20.3159,20.3874,20.298,20.3606,40275.0
2008-06-04 13:30:00,22.79,22.88,22.77,22.88,39600.0,20.3696,20.45,20.3517,20.45,39600.0
2008-06-04 14:00:00,22.87,22.88,22.75,22.8,85050.0,20.4411,20.45,20.3338,20.3785,85050.0
2008-06-04 14:30:00,22.8,22.88,22.72,22.73,108450.0,20.3785,20.45,20.307,20.3159,108450.0
2008-06-04 15:00:00,22.73,22.82,22.72,22.79,124875.0,20.3159,20.3964,20.307,20.3696,124875.0
2008-06-04 15:30:00,22.77,22.79,22.7,22.77,131400.0,20.3517,20.3696,20.2891,20.3517,131400.0
2008-06-05 09:30:00,22.84,23.17,22.84,23.17,111600.0,20.4142,20.7092,20.4142,20.7092,111600.0
2008-06-05 10:00:00,23.17,23.34,23.15,23.26,114975.0,20.7092,20.8611,20.6913,20.7896,114975.0
2008-06-05 10:30:00,23.25,23.31,23.25,23.3,69975.0,20.7807,20.8343,20.7807,20.8254,69975.0
2008-06-05 11:00:00,23.29,23.41,23.28,23.4,97425.0,20.8164,20.9237,20.8075,20.9148,97425.0
2008-06-05 11:30:00,23.4,23.42,23.36,23.37,107325.0,20.9148,20.9326,20.879,20.888,107325.0
2008-06-05 12:00:00,23.37,23.44,23.36,23.42,44550.0,20.888,20.9505,20.879,20.9326,44550.0
2008-06-05 12:30:00,23.43,23.5,23.42,23.47,53775.0,20.9416,21.0041,20.9326,20.9773,53775.0
2008-06-05 13:00:00,23.48,23.52,23.45,23.52,70200.0,20.9863,21.022,20.9595,21.022,70200.0
2008-06-05 13:30:00,23.51,23.55,23.51,23.53,64800.0,21.0131,21.0488,21.0131,21.031,64800.0
2008-06-05 14:00:00,23.53,23.53,23.4,23.42,68625.0,21.031,21.031,20.9148,20.9326,68625.0
2008-06-05 14:30:00,23.42,23.52,23.42,23.5,81675.0,20.9326,21.022,20.9326,21.0041,81675.0
2008-06-05 15:00:00,23.51,23.55,23.47,23.51,98550.0,21.0131,21.0488,20.9773,21.0131,98550.0
2008-06-05 15:30:00,23.49,23.52,23.46,23.52,121725.0,20.9952,21.022,20.9684,21.022,121725.0
2008-06-06 09:30:00,23.44,23.44,23.16,23.23,72450.0,20.9505,20.9505,20.7003,20.7628,72450.0
2008-06-06 10:00:00,23.22,23.23,23.0,23.08,79650.0,20.7539,20.7628,20.5572,20.6288,79650.0
2008-06-06 10:30:00,23.07,23.15,23.06,23.1,35775.0,20.6198,20.6913,20.6109,20.6466,35775.0
2008-06-06 11:00:00,23.1,23.11,22.96,22.96,54900.0,20.6466,20.6556,20.5215,20.5215,54900.0
2008-06-06 11:30:00,22.97,23.1,22.96,23.08,99900.0,20.5304,20.6466,20.5215,20.6288,99900.0
2008-06-06 12:00:00,23.08,23.08,22.98,23.0,37800.0,20.6288,20.6288,20.5394,20.5572,37800.0
2008-06-06 12:30:00,23.01,23.1,23.01,23.05,38475.0,20.5662,20.6466,20.5662,20.6019,38475.0
2008-06-06 13:00:00,23.05,23.06,22.94,22.98,86850.0,20.6019,20.6109,20.5036,20.5394,86850.0
2008-06-06 13:30:00,22.97,22.99,22.88,22.91,62550.0,20.5304,20.5483,20.45,20.4768,62550.0
2008-06-06 14:00:00,22.92,22.95,22.86,22.9,81900.0,20.4857,20.5126,20.4321,20.4679,81900.0
2008-06-06 14:30:00,22.9,22.93,22.86,22.88,85275.0,20.4679,20.4947,20.4321,20.45,85275.0
2008-06-06 15:00:00,22.9,23.04,22.86,22.88,101700.0,20.4679,20.593,20.4321,20.45,101700.0
2008-06-06 15:30:00,22.88,22.9,22.73,22.76,229050.0,20.45,20.4679,20.3159,20.3427,229050.0
2008-06-09 09:30:00,22.77,22.87,22.31,22.51,116550.0,20.3517,20.4411,19.9405,20.1193,116550.0
2008-06-09 10:00:00,22.51,22.71,22.5,22.68,118350.0,20.1193,20.298,20.1104,20.2712,118350.0
2008-06-09 10:30:00,22.67,22.71,22.62,22.65,62550.0,20.2623,20.298,20.2176,20.2444,62550.0
2008-06-09 11:00:00,22.64,22.71,22.62,22.68,90900.0,20.2355,20.298,20.2176,20.2712,90900.0
2008-06-09 11:30:00,22.68,22.72,22.62,22.62,56475.0,20.2712,20.307,20.2176,20.2176,56475.0
2008-06-09 12:00:00,22.62,22.63,22.57,22.6,35100.0,20.2176,20.2265,20.1729,20.1997,35100.0
2008-06-09 12:30:00,22.6,22.63,22.58,22.6,54225.0,20.1997,20.2265,20.1819,20.1997,54225.0
2008-06-09 13:00:00,22.6,22.6,22.46,22.53,61650.0,20.1997,20.1997,20.0746,20.1372,61650.0
2008-06-09 13:30:00,22.54,22.56,22.46,22.48,37125.0,20.1461,20.164,20.0746,20.0925,37125.0
2008-06-09 14:00:00,22.47,22.51,22.36,22.41,114750.0,20.0835,20.1193,19.9852,20.0299,114750.0
2008-06-09 14:30:00,22.42,22.49,22.36,22.36,78300.0,20.0388,20.1014,19.9852,19.9852,78300.0
2008-06-09 15:00:00,22.37,22.45,22.37,22.42,104400.0,19.9942,20.0657,19.9942,20.0388,104400.0
2008-06-09 15:30:00,22.44,22.57,22.44,22.53,238500.0,20.0567,20.1729,20.0567,20.1372,238500.0
2008-06-10 09:30:00,22.38,22.67,22.31,22.58,173250.0,20.0031,20.2623,19.9405,20.1819,173250.0
2008-06-10 10:00:00,22.59,22.68,22.56,22.61,278325.0,20.1908,20.2712,20.164,20.2087,278325.0
2008-06-10 10:30:00,22.6,22.78,22.56,22.73,133200.0,20.1997,20.3606,20.164,20.3159,133200.0
2008-06-10 11:00:00,22.74,22.84,22.7,22.78,235125.0,20.3249,20.4142,20.2891,20.3606,235125.0
2008-06-10 11:30:00,22.75,22.82,22.69,22.78,103275.0,20.3338,20.3964,20.2802,20.3606,103275.0
2008-06-10 12:00:00,22.78,22.83,22.74,22.79,54900.0,20.3606,20.4053,20.3249,20.3696,54900.0
2008-06-10 12:30:00,22.8,22.88,22.8,22.81,60975.0,20.3785,20.45,20.3785,20.3874,60975.0
2008-06-10 13:00:00,22.8,22.92,22.8,22.87,78750.0,20.3785,20.4857,20.3785,20.4411,78750.0
2008-06-10 13:30:00,22.85,22.86,22.77,22.78,63000.0,20.4232,20.4321,20.3517,20.3606,63000.0
2008-06-10 14:00:00,22.77,22.81,22.67,22.69,91800.0,20.3517,20.3874,20.2623,20.2802,91800.0
2008-06-10 14:30:00,22.72,22.75,22.67,22.73,111600.0,20.307,20.3338,20.2623,20.3159,111600.0
2008-06-10 15:00:00,22.74,22.82,22.73,22.8,65925.0,20.3249,20.3964,20.3159,20.3785,65925.0
2008-06-10 15:30:00,22.79,22.86,22.77,22.8,175050.0,20.3696,20.4321,20.3517,20.3785,175050.0
2008-06-11 09:30:00,22.81,22.89,22.72,22.76,197100.0,20.3874,20.4589,20.307,20.3427,197100.0
2008-06-11 10:00:00,22.76,22.87,22.58,22.58,215100.0,20.3427,20.4411,20.1819,20.1819,215100.0
2008-06-11 10:30:00,22.59,22.66,22.57,22.64,69525.0,20.1908,20.2534,20.1729,20.2355,69525.0
2008-06-11 11:00:00,22.64,22.67,22.58,22.6,55125.0,20.2355,20.2623,20.1819,20.1997,55125.0
2008-06-11 11:30:00,22.59,22.75,22.57,22.73,146475.0,20.1908,20.3338,20.1729,20.3159,146475.0
2008-06-11 12:00:00,22.73,22.73,22.63,22.63,63900.0,20.3159,20.3159,20.2265,20.2265,63900.0
2008-06-11 12:30:00,22.63,22.67,22.6,22.63,69750.0,20.2265,20.2623,20.1997,20.2265,69750.0
2008-06-11 13:00:00,22.62,22.72,22.62,22.71,70875.0,20.2176,20.307,20.2176,20.298,70875.0
2008-06-11 13:30:00,22.71,22.76,22.7,22.76,77175.0,20.298,20.3427,20.2891,20.3427,77175.0
2008-06-11 14:00:00,22.73,22.84,22.71,22.83,74925.0,20.3159,20.4142,20.298,20.4053,74925.0
2008-06-11 14:30:00,22.81,22.83,22.74,22.75,75825.0,20.3874,20.4053,20.3249,20.3338,75825.0
2008-06-11 15:00:00,22.75,22.84,22.74,22.84,176850.0,20.3338,20.4142,20.3249,20.4142,176850.0
2008-06-11 15:30:00,22.85,22.86,22.74,22.8,280350.0,20.4232,20.4321,20.3249,20.3785,280350.0
2008-06-12 09:30:00,22.84,23.14,22.76,23.12,215325.0,20.4386,20.707,20.367,20.6891,215325.0
2008-06-12 10:00:00,23.12,23.14,22.81,22.84,157950.0,20.6891,20.707,20.4117,20.4386,157950.0
2008-06-12 10:30:00,22.84,22.96,22.84,22.91,95625.0,20.4386,20.5459,20.4386,20.5012,95625.0
2008-06-12 11:00:00,22.91,22.93,22.86,22.92,114075.0,20.5012,20.5191,20.4565,20.5102,114075.0
2008-06-12 11:30:00,22.92,22.93,22.79,22.8,95175.0,20.5102,20.5191,20.3938,20.4028,95175.0
2008-06-12 12:00:00,22.81,22.85,22.72,22.74,130950.0,20.4117,20.4475,20.3312,20.3491,130950.0
2008-06-12 12:30:00,22.74,22.76,22.71,22.71,80100.0,20.3491,20.367,20.3222,20.3222,80100.0
2008-06-12 13:00:00,22.73,22.76,22.59,22.65,263025.0,20.3401,20.367,20.2148,20.2685,263025.0
2008-06-12 13:30:00,22.64,22.67,22.57,22.62,72000.0,20.2596,20.2864,20.197,20.2417,72000.0
2008-06-12 14:00:00,22.64,22.68,22.58,22.59,91800.0,20.2596,20.2954,20.2059,20.2148,91800.0
2008-06-12 14:30:00,22.6,22.61,22.43,22.49,134775.0,20.2238,20.2327,20.0717,20.1254,134775.0
2008-06-12 15:00:00,22.49,22.51,22.34,22.39,182025.0,20.1254,20.1433,19.9911,20.0359,182025.0
2008-06-12 15:30:00,22.37,22.42,22.29,22.38,224550.0,20.018,20.0627,19.9464,20.0269,224550.0
2008-06-13 09:30:00,22.63,22.73,22.51,22.72,136125.0,20.2506,20.3401,20.1433,20.3312,136125.0
2008-06-13 10:00:00,22.73,22.85,22.69,22.84,172575.0,20.3401,20.4475,20.3043,20.4386,172575.0
2008-06-13 10:30:00,22.84,22.89,22.8,22.84,181575.0,20.4386,20.4833,20.4028,20.4386,181575.0
2008-06-13 11:00:00,22.84,22.92,22.83,22.88,133875.0,20.4386,20.5102,20.4296,20.4744,133875.0
2008-06-13 11:30:00,22.89,22.94,22.82,22.92,66825.0,20.4833,20.528,20.4207,20.5102,66825.0
2008-06-13 12:00:00,22.91,22.92,22.83,22.92,52650.0,20.5012,20.5102,20.4296,20.5102,52650.0
2008-06-13 12:30:00,22.92,22.92,22.75,22.76,71325.0,20.5102,20.5102,20.358,20.367,71325.0
2008-06-13 13:00:00,22.76,22.8,22.7,22.72,55125.0,20.367,20.4028,20.3133,20.3312,55125.0
2008-06-13 13:30:00,22.73,22.75,22.63,22.64,53325.0,20.3401,20.358,20.2506,20.2596,53325.0
2008-06-13 14:00:00,22.64,22.74,22.62,22.68,82350.0,20.2596,20.3491,20.2417,20.2954,82350.0
2008-06-13 14:30:00,22.67,22.76,22.66,22.76,74700.0,20.2864,20.367,20.2775,20.367,74700.0
2008-06-13 15:00:00,22.76,22.82,22.73,22.73,82575.0,20.367,20.4207,20.3401,20.3401,82575.0
2008-06-13 15:30:00,22.73,22.92,22.73,22.91,176850.0,20.3401,20.5102,20.3401,20.5012,176850.0
2008-06-16 09:30:00,22.68,22.97,22.67,22.77,62100.0,20.2954,20.5549,20.2864,20.3759,62100.0
2008-06-16 10:00:00,22.77,22.96,22.76,22.95,111150.0,20.3759,20.5459,20.367,20.537,111150.0
2008-06-16 10:30:00,22.95,23.06,22.93,23.05,64350.0,20.537,20.6354,20.5191,20.6265,64350.0
2008-06-16 11:00:00,23.05,23.05,22.97,23.01,56475.0,20.6265,20.6265,20.5549,20.5907,56475.0
2008-06-16 11:30:00,22.97,23.02,22.95,22.98,25650.0,20.5549,20.5996,20.537,20.5638,25650.0
2008-06-16 12:00:00,22.96,22.98,22.93,22.95,35100.0,20.5459,20.5638,20.5191,20.537,35100.0
2008-06-16 12:30:00,22.97,22.99,22.93,22.94,38925.0,20.5549,20.5728,20.5191,20.528,38925.0
2008-06-16 13:00:00,22.93,22.98,22.88,22.98,36225.0,20.5191,20.5638,20.4744,20.5638,36225.0
2008-06-16 13:30:00,22.98,23.0,22.89,22.9,87300.0,20.5638,20.5817,20.4833,20.4923,87300.0
2008-06-16 14:00:00,22.9,22.91,22.82,22.86,88200.0,20.4923,20.5012,20.4207,20.4565,88200.0
2008-06-16 14:30:00,22.86,22.9,22.84,22.89,75600.0,20.4565,20.4923,20.4386,20.4833,75600.0
2008-06-16 15:00:00,22.89,22.93,22.87,22.93,117000.0,20.4833,20.5191,20.4654,20.5191,117000.0
2008-06-16 15:30:00,22.94,22.97,22.89,22.93,121725.0,20.528,20.5549,20.4833,20.5191,121725.0
2008-06-17 09:30:00,22.96,23.05,22.85,22.88,82800.0,20.5459,20.6265,20.4475,20.4744,82800.0
2008-06-17 10:00:00,22.89,22.9,22.84,22.84,87525.0,20.4833,20.4923,20.4386,20.4386,87525.0
2008-06-17 10:30:00,22.86,22.92,22.84,22.9,154350.0,20.4565,20.5102,20.4386,20.4923,154350.0
2008-06-17 11:00:00,22.89,22.92,22.75,22.76,95175.0,20.4833,20.5102,20.358,20.367,95175.0
2008-06-17 11:30:00,22.76,22.81,22.76,22.77,67050.0,20.367,20.4117,20.367,20.3759,67050.0
2008-06-17 12:00:00,22.76,22.82,22.76,22.79,41175.0,20.367,20.4207,20.367,20.3938,41175.0
2008-06-17 12:30:00,22.8,22.84,22.75,22.83,49500.0,20.4028,20.4386,20.358,20.4296,49500.0
2008-06-17 13:00:00,22.84,22.91,22.82,22.91,32175.0,20.4386,20.5012,20.4207,20.5012,32175.0
2008-06-17 13:30:00,22.91,22.92,22.83,22.85,56025.0,20.5012,20.5102,20.4296,20.4475,56025.0
2008-06-17 14:00:00,22.85,22.86,22.67,22.69,113400.0,20.4475,20.4565,20.2864,20.3043,113400.0
2008-06-17 14:30:00,22.69,22.74,22.68,22.7,94950.0,20.3043,20.3491,20.2954,20.3133,94950.0
2008-06-17 15:00:00,22.71,22.77,22.68,22.71,68400.0,20.3222,20.3759,20.2954,20.3222,68400.0
2008-06-17 15:30:00,22.71,22.76,22.64,22.7,97650.0,20.3222,20.367,20.2596,20.3133,97650.0
2008-06-18 09:30:00,22.56,22.77,22.55,22.72,86400.0,20.188,20.3759,20.1791,20.3312,86400.0
2008-06-18 10:00:00,22.73,22.77,22.68,22.68,65925.0,20.3401,20.3759,20.2954,20.2954,65925.0
2008-06-18 10:30:00,22.69,22.71,22.43,22.44,156825.0,20.3043,20.3222,20.0717,20.0806,156825.0
2008-06-18 11:00:00,22.45,22.58,22.44,22.53,128700.0,20.0896,20.2059,20.0806,20.1612,128700.0
2008-06-18 11:30:00,22.55,22.63,22.54,22.62,61875.0,20.1791,20.2506,20.1701,20.2417,61875.0
2008-06-18 12:00:00,22.62,22.62,22.51,22.53,39150.0,20.2417,20.2417,20.1433,20.1612,39150.0
2008-06-18 12:30:00,22.54,22.59,22.54,22.57,38475.0,20.1701,20.2148,20.1701,20.197,38475.0
2008-06-18 13:00:00,22.56,22.58,22.45,22.49,54225.0,20.188,20.2059,20.0896,20.1254,54225.0
2008-06-18 13:30:00,22.51,22.51,22.43,22.49,43425.0,20.1433,20.1433,20.0717,20.1254,43425.0
2008-06-18 14:00:00,22.49,22.55,22.44,22.47,50175.0,20.1254,20.1791,20.0806,20.1075,50175.0
2008-06-18 14:30:00,22.45,22.6,22.44,22.59,54450.0,20.0896,20.2238,20.0806,20.2148,54450.0
2008-06-18 15:00:00,22.59,22.7,22.58,22.68,136350.0,20.2148,20.3133,20.2059,20.2954,136350.0
2008-06-18 15:30:00,22.69,22.71,22.6,22.64,161550.0,20.3043,20.3222,20.2238,20.2596,161550.0
2008-06-19 09:30:00,22.64,22.73,22.6,22.6,49275.0,20.2596,20.3401,20.2238,20.2238,49275.0
2008-06-19 10:00:00,22.6,22.63,22.55,22.58,41400.0,20.2238,20.2506,20.1791,20.2059,41400.0
2008-06-19 10:30:00,22.57,22.69,22.57,22.66,57600.0,20.197,20.3043,20.197,20.2775,57600.0
2008-06-19 11:00:00,22.69,22.74,22.56,22.6,33075.0,20.3043,20.3491,20.188,20.2238,33075.0
2008-06-19 11:30:00,22.64,22.66,22.6,22.63,20925.0,20.2596,20.2775,20.2238,20.2506,20925.0
2008-06-19 12:00:00,22.64,22.75,22.64,22.71,31950.0,20.2596,20.358,20.2596,20.3222,31950.0
2008-06-19 12:30:00,22.7,22.77,22.69,22.74,40275.0,20.3133,20.3759,20.3043,20.3491,40275.0
2008-06-19 13:00:00,22.73,22.88,22.69,22.71,201825.0,20.3401,20.4744,20.3043,20.3222,201825.0
2008-06-19 13:30:00,22.73,22.73,22.64,22.67,48825.0,20.3401,20.3401,20.2596,20.2864,48825.0
2008-06-19 14:00:00,22.68,22.73,22.64,22.72,38025.0,20.2954,20.3401,20.2596,20.3312,38025.0
2008-06-19 14:30:00,22.71,22.8,22.71,22.79,52200.0,20.3222,20.4028,20.3222,20.3938,52200.0
2008-06-19 15:00:00,22.79,22.85,22.76,22.77,51750.0,20.3938,20.4475,20.367,20.3759,51750.0
2008-06-19 15:30:00,22.77,22.84,22.73,22.8,73800.0,20.3759,20.4386,20.3401,20.4028,73800.0
2008-06-20 09:30:00,22.91,23.24,22.81,22.91,596025.0,20.5012,20.7965,20.4117,20.5012,596025.0
2008-06-20 10:00:00,22.92,22.92,22.68,22.72,132075.0,20.5102,20.5102,20.2954,20.3312,132075.0
2008-06-20 10:30:00,22.72,22.79,22.64,22.73,167400.0,20.3312,20.3938,20.2596,20.3401,167400.0
2008-06-20 11:00:00,22.73,22.86,22.68,22.82,89325.0,20.3401,20.4565,20.2954,20.4207,89325.0
2008-06-20 11:30:00,22.82,22.9,22.82,22.89,103275.0,20.4207,20.4923,20.4207,20.4833,103275.0
2008-06-20 12:00:00,22.89,22.91,22.87,22.89,140625.0,20.4833,20.5012,20.4654,20.4833,140625.0
2008-06-20 12:30:00,22.89,22.9,22.84,22.85,30825.0,20.4833,20.4923,20.4386,20.4475,30825.0
2008-06-20 13:00:00,22.84,22.86,22.75,22.75,93150.0,20.4386,20.4565,20.358,20.358,93150.0
2008-06-20 13:30:00,22.75,22.77,22.69,22.76,83925.0,20.358,20.3759,20.3043,20.367,83925.0
2008-06-20 14:00:00,22.74,22.83,22.74,22.81,152100.0,20.3491,20.4296,20.3491,20.4117,152100.0
2008-06-20 14:30:00,22.81,22.88,22.8,22.8,167400.0,20.4117,20.4744,20.4028,20.4028,167400.0
2008-06-20 15:00:00,22.8,22.82,22.71,22.72,98550.0,20.4028,20.4207,20.3222,20.3312,98550.0
2008-06-20 15:30:00,22.72,22.88,22.71,22.83,189675.0,20.3312,20.4744,20.3222,20.4296,189675.0
2008-06-23 09:30:00,22.95,22.95,22.64,22.78,202500.0,20.537,20.537,20.2596,20.3849,202500.0
2008-06-23 10:00:00,22.77,22.78,22.7,22.7,106425.0,20.3759,20.3849,20.3133,20.3133,106425.0
2008-06-23 10:30:00,22.72,22.78,22.63,22.66,59850.0,20.3312,20.3849,20.2506,20.2775,59850.0
2008-06-23 11:00:00,22.66,22.7,22.56,22.59,73125.0,20.2775,20.3133,20.188,20.2148,73125.0
2008-06-23 11:30:00,22.61,22.65,22.58,22.64,59625.0,20.2327,20.2685,20.2059,20.2596,59625.0
2008-06-23 12:00:00,22.64,22.65,22.56,22.63,56475.0,20.2596,20.2685,20.188,20.2506,56475.0
2008-06-23 12:30:00,22.63,22.65,22.56,22.61,75825.0,20.2506,20.2685,20.188,20.2327,75825.0
2008-06-23 13:00:00,22.62,22.65,22.56,22.61,101475.0,20.2417,20.2685,20.188,20.2327,101475.0
2008-06-23 13:30:00,22.62,22.68,22.58,22.65,58500.0,20.2417,20.2954,20.2059,20.2685,58500.0
2008-06-23 14:00:00,22.65,22.68,22.6,22.65,128025.0,20.2685,20.2954,20.2238,20.2685,128025.0
2008-06-23 14:30:00,22.64,22.69,22.62,22.64,65025.0,20.2596,20.3043,20.2417,20.2596,65025.0
2008-06-23 15:00:00,22.64,22.67,22.57,22.61,93825.0,20.2596,20.2864,20.197,20.2327,93825.0
2008-06-23 15:30:00,22.62,22.66,22.59,22.6,213075.0,20.2417,20.2775,20.2148,20.2238,213075.0
2008-06-24 09:30:00,22.55,22.55,22.31,22.38,198000.0,20.1791,20.1791,19.9643,20.0269,198000.0
2008-06-24 10:00:00,22.37,22.39,22.22,22.23,174150.0,20.018,20.0359,19.8838,19.8927,174150.0
2008-06-24 10:30:00,22.23,22.24,22.12,22.22,114750.0,19.8927,19.9016,19.7943,19.8838,114750.0
2008-06-24 11:00:00,22.22,22.35,22.22,22.28,110925.0,19.8838,20.0001,19.8838,19.9374,110925.0
2008-06-24 11:30:00,22.27,22.33,22.19,22.31,92925.0,19.9285,19.9822,19.8569,19.9643,92925.0
2008-06-24 12:00:00,22.31,22.31,22.23,22.29,93825.0,19.9643,19.9643,19.8927,19.9464,93825.0
2008-06-24 12:30:00,22.29,22.36,22.24,22.24,156375.0,19.9464,20.009,19.9016,19.9016,156375.0
2008-06-24 13:00:00,22.23,22.34,22.23,22.27,126450.0,19.8927,19.9911,19.8927,19.9285,126450.0
2008-06-24 13:30:00,22.25,22.35,22.24,22.31,110475.0,19.9106,20.0001,19.9016,19.9643,110475.0
2008-06-24 14:00:00,22.31,22.39,22.3,22.34,229275.0,19.9643,20.0359,19.9553,19.9911,229275.0
2008-06-24 14:30:00,22.33,22.36,22.21,22.25,123300.0,19.9822,20.009,19.8748,19.9106,123300.0
2008-06-24 15:00:00,22.27,22.37,22.24,22.3,214425.0,19.9285,20.018,19.9016,19.9553,214425.0
2008-06-24 15:30:00,22.3,22.41,22.26,22.34,414225.0,19.9553,20.0538,19.9195,19.9911,414225.0
2008-06-25 09:30:00,22.45,22.64,22.2,22.24,334125.0,20.0896,20.2596,19.8659,19.9016,334125.0
2008-06-25 10:00:00,22.23,22.33,22.19,22.29,189675.0,19.8927,19.9822,19.8569,19.9464,189675.0
2008-06-25 10:30:00,22.29,22.33,22.23,22.31,176625.0,19.9464,19.9822,19.8927,19.9643,176625.0
2008-06-25 11:00:00,22.3,22.36,22.28,22.31,94725.0,19.9553,20.009,19.9374,19.9643,94725.0
2008-06-25 11:30:00,22.3,22.32,22.19,22.23,118125.0,19.9553,19.9732,19.8569,19.8927,118125.0
2008-06-25 12:00:00,22.23,22.3,22.23,22.29,80550.0,19.8927,19.9553,19.8927,19.9464,80550.0
2008-06-25 12:30:00,22.28,22.32,22.25,22.29,42300.0,19.9374,19.9732,19.9106,19.9464,42300.0
2008-06-25 13:00:00,22.28,22.31,22.26,22.26,79875.0,19.9374,19.9643,19.9195,19.9195,79875.0
2008-06-25 13:30:00,22.25,22.27,22.23,22.26,534600.0,19.9106,19.9285,19.8927,19.9195,534600.0
2008-06-25 14:00:00,22.27,22.36,22.26,22.27,242775.0,19.9285,20.009,19.9195,19.9285,242775.0
2008-06-25 14:30:00,22.27,22.38,22.23,22.32,233775.0,19.9285,20.0269,19.8927,19.9732,233775.0
2008-06-25 15:00:00,22.32,22.44,22.26,22.32,227250.0,19.9732,20.0806,19.9195,19.9732,227250.0
2008-06-25 15:30:00,22.32,22.32,22.22,22.29,154350.0,19.9732,19.9732,19.8838,19.9464,154350.0
2008-06-26 09:30:00,22.24,22.24,21.79,21.8,116775.0,19.9016,19.9016,19.499,19.5079,116775.0
2008-06-26 10:00:00,21.79,21.96,21.79,21.96,95175.0,19.499,19.6511,19.499,19.6511,95175.0
2008-06-26 10:30:00,21.96,21.96,21.71,21.71,110925.0,19.6511,19.6511,19.4274,19.4274,110925.0
2008-06-26 11:00:00,21.73,21.73,21.62,21.66,78300.0,19.4453,19.4453,19.3468,19.3826,78300.0
2008-06-26 11:30:00,21.64,21.66,21.61,21.61,45000.0,19.3647,19.3826,19.3379,19.3379,45000.0
2008-06-26 12:00:00,21.62,21.63,21.49,21.49,145800.0,19.3468,19.3558,19.2305,19.2305,145800.0
2008-06-26 12:30:00,21.49,21.5,21.38,21.48,147150.0,19.2305,19.2395,19.1321,19.2216,147150.0
2008-06-26 13:00:00,21.48,21.5,21.36,21.36,126900.0,19.2216,19.2395,19.1142,19.1142,126900.0
2008-06-26 13:30:00,21.36,21.37,21.31,21.32,175275.0,19.1142,19.1231,19.0694,19.0784,175275.0
2008-06-26 14:00:00,21.33,21.33,21.16,21.2,213300.0,19.0873,19.0873,18.9352,18.971,213300.0
2008-06-26 14:30:00,21.2,21.26,21.14,21.17,141075.0,18.971,19.0247,18.9173,18.9441,141075.0
2008-06-26 15:00:00,21.18,21.23,21.14,21.18,159525.0,18.9531,18.9978,18.9173,18.9531,159525.0
2008-06-26 15:30:00,21.18,21.29,21.07,21.17,244800.0,18.9531,19.0515,18.8547,18.9441,244800.0
2008-06-27 09:30:00,21.1,21.36,21.1,21.25,155475.0,18.8815,19.1142,18.8815,19.0157,155475.0
2008-06-27 10:00:00,21.27,21.32,21.2,21.24,176625.0,19.0336,19.0784,18.971,19.0068,176625.0
2008-06-27 10:30:00,21.28,21.4,21.28,21.33,136350.0,19.0426,19.15,19.0426,19.0873,136350.0
2008-06-27 11:00:00,21.33,21.36,21.28,21.33,123525.0,19.0873,19.1142,19.0426,19.0873,123525.0
2008-06-27 11:30:00,21.36,21.38,21.31,21.38,56700.0,19.1142,19.1321,19.0694,19.1321,56700.0
2008-06-27 12:00:00,21.37,21.44,21.32,21.35,61650.0,19.1231,19.1858,19.0784,19.1052,61650.0
2008-06-27 12:30:00,21.35,21.35,21.28,21.3,75600.0,19.1052,19.1052,19.0426,19.0605,75600.0
2008-06-27 13:00:00,21.3,21.3,21.12,21.16,63675.0,19.0605,19.0605,18.8994,18.9352,63675.0
2008-06-27 13:30:00,21.15,21.16,21.0,21.03,88875.0,18.9263,18.9352,18.792,18.8189,88875.0
2008-06-27 14:00:00,21.03,21.08,20.86,21.0,352350.0,18.8189,18.8636,18.6667,18.792,352350.0
2008-06-27 14:30:00,21.0,21.03,20.87,20.92,256500.0,18.792,18.8189,18.6757,18.7204,256500.0
2008-06-27 15:00:00,20.92,21.09,20.92,21.02,147825.0,18.7204,18.8726,18.7204,18.8099,147825.0
2008-06-27 15:30:00,21.01,21.08,20.94,20.94,450675.0,18.801,18.8636,18.7383,18.7383,450675.0
2008-06-30 09:30:00,20.98,21.36,20.74,21.04,127350.0,18.7741,19.1142,18.5594,18.8278,127350.0
2008-06-30 10:00:00,21.04,21.1,21.01,21.08,107775.0,18.8278,18.8815,18.801,18.8636,107775.0
2008-06-30 10:30:00,21.08,21.13,21.05,21.12,69300.0,18.8636,18.9084,18.8368,18.8994,69300.0
2008-06-30 11:00:00,21.12,21.24,21.12,21.24,239175.0,18.8994,19.0068,18.8994,19.0068,239175.0
2008-06-30 11:30:00,21.23,21.31,21.18,21.3,176625.0,18.9978,19.0694,18.9531,19.0605,176625.0
2008-06-30 12:00:00,21.31,21.31,21.16,21.16,110250.0,19.0694,19.0694,18.9352,18.9352,110250.0
2008-06-30 12:30:00,21.17,21.18,21.1,21.11,154575.0,18.9441,18.9531,18.8815,18.8905,154575.0
2008-06-30 13:00:00,21.11,21.18,21.11,21.15,112275.0,18.8905,18.9531,18.8905,18.9263,112275.0
2008-06-30 13:30:00,21.16,21.16,21.09,21.12,152550.0,18.9352,18.9352,18.8726,18.8994,152550.0
2008-06-30 14:00:00,21.11,21.16,21.11,21.16,61425.0,18.8905,18.9352,18.8905,18.9352,61425.0
2008-06-30 14:30:00,21.15,21.16,21.12,21.12,68400.0,18.9263,18.9352,18.8994,18.8994,68400.0
2008-06-30 15:00:00,21.12,21.16,21.04,21.06,79875.0,18.8994,18.9352,18.8278,18.8457,79875.0
2008-06-30 15:30:00,21.05,21.07,20.92,20.97,183825.0,18.8368,18.8547,18.7204,18.7652,183825.0
2008-07-01 09:30:00,20.83,20.92,20.62,20.69,119250.0,18.6399,18.7204,18.452,18.5146,119250.0
2008-07-01 10:00:00,20.71,20.91,20.69,20.73,78300.0,18.5325,18.7115,18.5146,18.5504,78300.0
2008-07-01 10:30:00,20.72,20.84,20.72,20.84,70200.0,18.5415,18.6488,18.5415,18.6488,70200.0
2008-07-01 11:00:00,20.83,20.92,20.83,20.87,58050.0,18.6399,18.7204,18.6399,18.6757,58050.0
2008-07-01 11:30:00,20.87,20.88,20.79,20.8,96975.0,18.6757,18.6846,18.6041,18.6131,96975.0
2008-07-01 12:00:00,20.82,20.82,20.64,20.68,140850.0,18.6309,18.6309,18.4699,18.5057,140850.0
2008-07-01 12:30:00,20.67,20.72,20.63,20.67,48600.0,18.4967,18.5415,18.4609,18.4967,48600.0
2008-07-01 13:00:00,20.67,20.67,20.58,20.64,70875.0,18.4967,18.4967,18.4162,18.4699,70875.0
2008-07-01 13:30:00,20.63,20.77,20.58,20.74,74700.0,18.4609,18.5862,18.4162,18.5594,74700.0
2008-07-01 14:00:00,20.74,20.96,20.72,20.92,255150.0,18.5594,18.7562,18.5415,18.7204,255150.0
2008-07-01 14:30:00,20.91,21.08,20.86,21.04,207450.0,18.7115,18.8636,18.6667,18.8278,207450.0
2008-07-01 15:00:00,21.04,21.08,21.02,21.05,201375.0,18.8278,18.8636,18.8099,18.8368,201375.0
2008-07-01 15:30:00,21.06,21.23,21.04,21.16,216450.0,18.8457,18.9978,18.8278,18.9352,216450.0
2008-07-02 09:30:00,21.19,21.32,21.08,21.16,96750.0,18.962,19.0784,18.8636,18.9352,96750.0
2008-07-02 10:00:00,21.16,21.22,21.01,21.02,101025.0,18.9352,18.9889,18.801,18.8099,101025.0
2008-07-02 10:30:00,21.02,21.04,20.93,20.97,91350.0,18.8099,18.8278,18.7294,18.7652,91350.0
2008-07-02 11:00:00,20.97,20.97,20.8,20.8,68175.0,18.7652,18.7652,18.6131,18.6131,68175.0
2008-07-02 11:30:00,20.8,20.82,20.72,20.76,75600.0,18.6131,18.6309,18.5415,18.5773,75600.0
2008-07-02 12:00:00,20.76,20.81,20.74,20.77,72900.0,18.5773,18.622,18.5594,18.5862,72900.0
2008-07-02 12:30:00,20.76,20.89,20.71,20.88,129600.0,18.5773,18.6936,18.5325,18.6846,129600.0
2008-07-02 13:00:00,20.9,20.9,20.77,20.88,61200.0,18.7025,18.7025,18.5862,18.6846,61200.0
2008-07-02 13:30:00,20.88,20.95,20.84,20.92,60975.0,18.6846,18.7473,18.6488,18.7204,60975.0
2008-07-02 14:00:00,20.92,20.95,20.7,20.7,95175.0,18.7204,18.7473,18.5236,18.5236,95175.0
2008-07-02 14:30:00,20.71,20.73,20.66,20.68,109800.0,18.5325,18.5504,18.4878,18.5057,109800.0
2008-07-02 15:00:00,20.65,20.68,20.52,20.53,169200.0,18.4788,18.5057,18.3625,18.3714,169200.0
2008-07-02 15:30:00,20.53,20.69,20.48,20.55,453825.0,18.3714,18.5146,18.3267,18.3893,453825.0
2008-07-03 08:30:00,20.55,20.55,20.55,20.55,225.0,18.3893,18.3893,18.3893,18.3893,225.0
2008-07-03 09:00:00,20.55,20.55,20.55,20.55,0.0,18.3893,18.3893,18.3893,18.3893,0.0
2008-07-03 09:30:00,20.59,20.75,20.38,20.41,186300.0,18.4251,18.5683,18.2372,18.2641,186300.0
2008-07-03 10:00:00,20.4,20.52,20.32,20.52,231300.0,18.2551,18.3625,18.1835,18.3625,231300.0
2008-07-03 10:30:00,20.53,20.6,20.47,20.55,200700.0,18.3714,18.4341,18.3177,18.3893,200700.0
2008-07-03 11:00:00,20.55,20.62,20.55,20.6,146925.0,18.3893,18.452,18.3893,18.4341,146925.0
2008-07-03 11:30:00,20.6,20.6,20.5,20.58,99900.0,18.4341,18.4341,18.3446,18.4162,99900.0
2008-07-03 12:00:00,20.58,20.58,20.44,20.52,58725.0,18.4162,18.4162,18.2909,18.3625,58725.0
2008-07-03 12:30:00,20.53,20.53,20.44,20.47,85050.0,18.3714,18.3714,18.2909,18.3177,85050.0
2008-07-07 09:30:00,20.62,20.96,20.54,20.91,99675.0,18.452,18.7562,18.3804,18.7115,99675.0
2008-07-07 10:00:00,20.92,20.92,20.66,20.71,98775.0,18.7204,18.7204,18.4878,18.5325,98775.0
2008-07-07 10:30:00,20.72,20.83,20.71,20.76,80775.0,18.5415,18.6399,18.5325,18.5773,80775.0
2008-07-07 11:00:00,20.76,20.78,20.66,20.74,47700.0,18.5773,18.5952,18.4878,18.5594,47700.0
2008-07-07 11:30:00,20.75,20.77,20.65,20.73,57375.0,18.5683,18.5862,18.4788,18.5504,57375.0
2008-07-07 12:00:00,20.72,20.76,20.54,20.54,69075.0,18.5415,18.5773,18.3804,18.3804,69075.0
2008-07-07 12:30:00,20.55,20.62,20.43,20.44,85050.0,18.3893,18.452,18.282,18.2909,85050.0
2008-07-07 13:00:00,20.42,20.48,20.37,20.43,108675.0,18.273,18.3267,18.2283,18.282,108675.0
2008-07-07 13:30:00,20.44,20.49,20.42,20.44,156375.0,18.2909,18.3356,18.273,18.2909,156375.0
2008-07-07 14:00:00,20.44,20.52,20.38,20.41,138375.0,18.2909,18.3625,18.2372,18.2641,138375.0
2008-07-07 14:30:00,20.4,20.42,20.32,20.39,74475.0,18.2551,18.273,18.1835,18.2462,74475.0
2008-07-07 15:00:00,20.4,20.64,20.39,20.64,272250.0,18.2551,18.4699,18.2462,18.4699,272250.0
2008-07-07 15:30:00,20.64,20.76,20.51,20.51,153225.0,18.4699,18.5773,18.3535,18.3535,153225.0
2008-07-08 09:30:00,20.62,20.7,20.46,20.59,71775.0,18.452,18.5236,18.3088,18.4251,71775.0
2008-07-08 10:00:00,20.59,20.7,20.47,20.67,95625.0,18.4251,18.5236,18.3177,18.4967,95625.0
2008-07-08 10:30:00,20.68,20.69,20.55,20.6,109800.0,18.5057,18.5146,18.3893,18.4341,109800.0
2008-07-08 11:00:00,20.6,20.76,20.58,20.75,90450.0,18.4341,18.5773,18.4162,18.5683,90450.0
2008-07-08 11:30:00,20.75,20.75,20.64,20.68,99675.0,18.5683,18.5683,18.4699,18.5057,99675.0
2008-07-08 12:00:00,20.68,20.81,20.65,20.76,103950.0,18.5057,18.622,18.4788,18.5773,103950.0
2008-07-08 12:30:00,20.76,20.8,20.71,20.72,70875.0,18.5773,18.6131,18.5325,18.5415,70875.0
2008-07-08 13:00:00,20.7,20.76,20.6,20.67,73800.0,18.5236,18.5773,18.4341,18.4967,73800.0
2008-07-08 13:30:00,20.66,20.72,20.6,20.72,96300.0,18.4878,18.5415,18.4341,18.5415,96300.0
2008-07-08 14:00:00,20.72,20.88,20.7,20.77,111600.0,18.5415,18.6846,18.5236,18.5862,111600.0
2008-07-08 14:30:00,20.78,20.96,20.76,20.96,122850.0,18.5952,18.7562,18.5773,18.7562,122850.0
2008-07-08 15:00:00,20.96,21.03,20.92,21.02,140850.0,18.7562,18.8189,18.7204,18.8099,140850.0
2008-07-08 15:30:00,21.02,21.11,20.98,21.09,114525.0,18.8099,18.8905,18.7741,18.8726,114525.0
2008-07-09 09:30:00,21.2,21.26,21.05,21.13,90225.0,18.971,19.0247,18.8368,18.9084,90225.0
2008-07-09 10:00:00,21.13,21.41,21.08,21.37,89100.0,18.9084,19.1589,18.8636,19.1231,89100.0
2008-07-09 10:30:00,21.36,21.54,21.28,21.44,120825.0,19.1142,19.2752,19.0426,19.1858,120825.0
2008-07-09 11:00:00,21.44,21.51,21.28,21.3,116325.0,19.1858,19.2484,19.0426,19.0605,116325.0
2008-07-09 11:30:00,21.3,21.3,21.1,21.12,117900.0,19.0605,19.0605,18.8815,18.8994,117900.0
2008-07-09 12:00:00,21.11,21.18,21.06,21.14,65250.0,18.8905,18.9531,18.8457,18.9173,65250.0
2008-07-09 12:30:00,21.14,21.16,21.04,21.06,68850.0,18.9173,18.9352,18.8278,18.8457,68850.0
2008-07-09 13:00:00,21.06,21.07,20.89,20.97,189450.0,18.8457,18.8547,18.6936,18.7652,189450.0
2008-07-09 13:30:00,20.99,21.05,20.84,20.89,245925.0,18.7831,18.8368,18.6488,18.6936,245925.0
2008-07-09 14:00:00,20.89,21.01,20.87,20.92,71325.0,18.6936,18.801,18.6757,18.7204,71325.0
2008-07-09 14:30:00,20.94,20.95,20.76,20.8,121500.0,18.7383,18.7473,18.5773,18.6131,121500.0
2008-07-09 15:00:00,20.8,20.8,20.7,20.76,96300.0,18.6131,18.6131,18.5236,18.5773,96300.0
2008-07-09 15:30:00,20.76,20.8,20.56,20.68,155025.0,18.5773,18.6131,18.3983,18.5057,155025.0
2008-07-10 09:30:00,20.76,20.76,20.48,20.62,233100.0,18.5773,18.5773,18.3267,18.452,233100.0
2008-07-10 10:00:00,20.63,20.7,20.55,20.7,124875.0,18.4609,18.5236,18.3893,18.5236,124875.0
2008-07-10 10:30:00,20.7,20.88,20.66,20.69,97425.0,18.5236,18.6846,18.4878,18.5146,97425.0
2008-07-10 11:00:00,20.71,20.76,20.56,20.58,83925.0,18.5325,18.5773,18.3983,18.4162,83925.0
2008-07-10 11:30:00,20.58,20.69,20.56,20.67,43875.0,18.4162,18.5146,18.3983,18.4967,43875.0
2008-07-10 12:00:00,20.68,20.88,20.68,20.79,98325.0,18.5057,18.6846,18.5057,18.6041,98325.0
2008-07-10 12:30:00,20.81,20.81,20.64,20.66,80325.0,18.622,18.622,18.4699,18.4878,80325.0
2008-07-10 13:00:00,20.68,20.76,20.67,20.72,95175.0,18.5057,18.5773,18.4967,18.5415,95175.0
2008-07-10 13:30:00,20.73,20.82,20.71,20.71,98325.0,18.5504,18.6309,18.5325,18.5325,98325.0
2008-07-10 14:00:00,20.73,20.76,20.56,20.63,135900.0,18.5504,18.5773,18.3983,18.4609,135900.0
2008-07-10 14:30:00,20.61,20.67,20.51,20.57,86175.0,18.443,18.4967,18.3535,18.4072,86175.0
2008-07-10 15:00:00,20.56,20.8,20.56,20.76,97650.0,18.3983,18.6131,18.3983,18.5773,97650.0
2008-07-10 15:30:00,20.77,20.82,20.65,20.82,140175.0,18.5862,18.6309,18.4788,18.6309,140175.0
2008-07-11 09:30:00,20.65,20.77,20.34,20.63,124650.0,18.4788,18.5862,18.2014,18.4609,124650.0
2008-07-11 10:00:00,20.61,20.78,20.49,20.56,179550.0,18.443,18.5952,18.3356,18.3983,179550.0
2008-07-11 10:30:00,20.56,20.74,20.54,20.68,150300.0,18.3983,18.5594,18.3804,18.5057,150300.0
2008-07-11 11:00:00,20.67,20.74,20.6,20.6,202950.0,18.4967,18.5594,18.4341,18.4341,202950.0
2008-07-11 11:30:00,20.6,20.8,20.54,20.78,123075.0,18.4341,18.6131,18.3804,18.5952,123075.0
2008-07-11 12:00:00,20.8,20.86,20.64,20.67,491625.0,18.6131,18.6667,18.4699,18.4967,491625.0
2008-07-11 12:30:00,20.67,20.76,20.58,20.64,222525.0,18.4967,18.5773,18.4162,18.4699,222525.0
2008-07-11 13:00:00,20.65,20.74,20.56,20.71,59850.0,18.4788,18.5594,18.3983,18.5325,59850.0
2008-07-11 13:30:00,20.71,20.9,20.71,20.79,60975.0,18.5325,18.7025,18.5325,18.6041,60975.0
2008-07-11 14:00:00,20.79,20.88,20.73,20.76,89550.0,18.6041,18.6846,18.5504,18.5773,89550.0
2008-07-11 14:30:00,20.75,21.02,20.7,21.01,105525.0,18.5683,18.8099,18.5236,18.801,105525.0
2008-07-11 15:00:00,21.0,21.15,20.8,20.88,113850.0,18.792,18.9263,18.6131,18.6846,113850.0
2008-07-11 15:30:00,20.88,20.98,20.75,20.92,121950.0,18.6846,18.7741,18.5683,18.7204,121950.0
2008-07-14 09:30:00,21.15,21.22,20.75,20.77,88650.0,18.9263,18.9889,18.5683,18.5862,88650.0
2008-07-14 10:00:00,20.75,20.84,20.68,20.72,58275.0,18.5683,18.6488,18.5057,18.5415,58275.0
2008-07-14 10:30:00,20.74,20.83,20.68,20.8,96750.0,18.5594,18.6399,18.5057,18.6131,96750.0
2008-07-14 11:00:00,20.8,20.82,20.67,20.7,59175.0,18.6131,18.6309,18.4967,18.5236,59175.0
2008-07-14 11:30:00,20.71,20.71,20.51,20.62,54450.0,18.5325,18.5325,18.3535,18.452,54450.0
2008-07-14 12:00:00,20.62,20.66,20.54,20.64,115650.0,18.452,18.4878,18.3804,18.4699,115650.0
2008-07-14 12:30:00,20.64,20.71,20.6,20.67,130725.0,18.4699,18.5325,18.4341,18.4967,130725.0
2008-07-14 13:00:00,20.66,20.74,20.64,20.73,125775.0,18.4878,18.5594,18.4699,18.5504,125775.0
2008-07-14 13:30:00,20.74,20.87,20.71,20.84,162675.0,18.5594,18.6757,18.5325,18.6488,162675.0
2008-07-14 14:00:00,20.84,20.86,20.72,20.74,101250.0,18.6488,18.6667,18.5415,18.5594,101250.0
2008-07-14 14:30:00,20.75,20.8,20.72,20.76,168525.0,18.5683,18.6131,18.5415,18.5773,168525.0
2008-07-14 15:00:00,20.77,20.9,20.72,20.87,246600.0,18.5862,18.7025,18.5415,18.6757,246600.0
2008-07-14 15:30:00,20.87,20.97,20.85,20.92,275175.0,18.6757,18.7652,18.6578,18.7204,275175.0
2008-07-15 09:30:00,20.75,20.89,20.75,20.8,155925.0,18.5683,18.6936,18.5683,18.6131,155925.0
2008-07-15 10:00:00,20.8,20.8,20.46,20.5,225225.0,18.6131,18.6131,18.3088,18.3446,225225.0
2008-07-15 10:30:00,20.5,20.6,20.48,20.51,158625.0,18.3446,18.4341,18.3267,18.3535,158625.0
2008-07-15 11:00:00,20.51,20.71,20.49,20.63,130950.0,18.3535,18.5325,18.3356,18.4609,130950.0
2008-07-15 11:30:00,20.61,20.74,20.59,20.7,141075.0,18.443,18.5594,18.4251,18.5236,141075.0
2008-07-15 12:00:00,20.7,20.79,20.61,20.73,78525.0,18.5236,18.6041,18.443,18.5504,78525.0
2008-07-15 12:30:00,20.72,20.89,20.72,20.89,40500.0,18.5415,18.6936,18.5415,18.6936,40500.0
2008-07-15 13:00:00,20.92,20.98,20.78,20.79,46800.0,18.7204,18.7741,18.5952,18.6041,46800.0
2008-07-15 13:30:00,20.79,20.94,20.77,20.84,49500.0,18.6041,18.7383,18.5862,18.6488,49500.0
2008-07-15 14:00:00,20.84,20.93,20.77,20.91,110025.0,18.6488,18.7294,18.5862,18.7115,110025.0
2008-07-15 14:30:00,20.9,21.02,20.87,20.97,110025.0,18.7025,18.8099,18.6757,18.7652,110025.0
2008-07-15 15:00:00,20.99,21.16,20.95,20.96,130725.0,18.7831,18.9352,18.7473,18.7562,130725.0
2008-07-15 15:30:00,20.95,21.01,20.81,20.82,136800.0,18.7473,18.801,18.622,18.6309,136800.0
2008-07-16 09:30:00,20.86,20.9,20.51,20.74,74700.0,18.6667,18.7025,18.3535,18.5594,74700.0
2008-07-16 10:00:00,20.75,20.78,20.5,20.57,109800.0,18.5683,18.5952,18.3446,18.4072,109800.0
2008-07-16 10:30:00,20.58,20.76,20.55,20.75,121050.0,18.4162,18.5773,18.3893,18.5683,121050.0
2008-07-16 11:00:00,20.75,20.94,20.75,20.8,57825.0,18.5683,18.7383,18.5683,18.6131,57825.0
2008-07-16 11:30:00,20.83,20.83,20.76,20.82,38250.0,18.6399,18.6399,18.5773,18.6309,38250.0
2008-07-16 12:00:00,20.8,20.9,20.75,20.9,68400.0,18.6131,18.7025,18.5683,18.7025,68400.0
2008-07-16 12:30:00,20.9,20.93,20.88,20.9,34650.0,18.7025,18.7294,18.6846,18.7025,34650.0
2008-07-16 13:00:00,20.9,20.97,20.88,20.92,69075.0,18.7025,18.7652,18.6846,18.7204,69075.0
2008-07-16 13:30:00,20.92,20.94,20.85,20.92,63000.0,18.7204,18.7383,18.6578,18.7204,63000.0
2008-07-16 14:00:00,20.92,21.1,20.84,21.07,100575.0,18.7204,18.8815,18.6488,18.8547,100575.0
2008-07-16 14:30:00,21.07,21.14,21.04,21.13,88875.0,18.8547,18.9173,18.8278,18.9084,88875.0
2008-07-16 15:00:00,21.13,21.2,21.08,21.2,93825.0,18.9084,18.971,18.8636,18.971,93825.0
2008-07-16 15:30:00,21.2,21.26,21.13,21.21,141075.0,18.971,19.0247,18.9084,18.9799,141075.0
2008-07-17 09:30:00,21.31,21.52,21.31,21.43,94725.0,19.0694,19.2574,19.0694,19.1768,94725.0
2008-07-17 10:00:00,21.43,21.51,21.31,21.49,111825.0,19.1768,19.2484,19.0694,19.2305,111825.0
2008-07-17 10:30:00,21.49,21.72,21.48,21.72,190125.0,19.2305,19.4363,19.2216,19.4363,190125.0
2008-07-17 11:00:00,21.72,21.75,21.63,21.71,93375.0,19.4363,19.4632,19.3558,19.4274,93375.0
2008-07-17 11:30:00,21.72,21.83,21.71,21.8,83025.0,19.4363,19.5348,19.4274,19.5079,83025.0
2008-07-17 12:00:00,21.8,21.85,21.7,21.72,82125.0,19.5079,19.5527,19.4184,19.4363,82125.0
2008-07-17 12:30:00,21.72,21.8,21.66,21.77,59175.0,19.4363,19.5079,19.3826,19.4811,59175.0
2008-07-17 13:00:00,21.78,21.98,21.72,21.92,66150.0,19.49,19.669,19.4363,19.6153,66150.0
2008-07-17 13:30:00,21.93,22.0,21.92,21.99,83925.0,19.6242,19.6869,19.6153,19.6779,83925.0
2008-07-17 14:00:00,22.0,22.04,21.93,22.0,106425.0,19.6869,19.7227,19.6242,19.6869,106425.0
2008-07-17 14:30:00,22.0,22.12,22.0,22.09,234000.0,19.6869,19.7943,19.6869,19.7674,234000.0
2008-07-17 15:00:00,22.09,22.17,22.08,22.12,377775.0,19.7674,19.839,19.7585,19.7943,377775.0
2008-07-17 15:30:00,22.12,22.22,21.99,22.22,229725.0,19.7943,19.8838,19.6779,19.8838,229725.0
2008-07-18 09:30:00,22.28,22.4,22.06,22.06,221175.0,19.9374,20.0448,19.7406,19.7406,221175.0
2008-07-18 10:00:00,22.08,22.12,21.85,21.92,201375.0,19.7585,19.7943,19.5527,19.6153,201375.0
2008-07-18 10:30:00,21.93,21.94,21.67,21.73,197550.0,19.6242,19.6332,19.3916,19.4453,197550.0
2008-07-18 11:00:00,21.74,22.04,21.72,21.94,160650.0,19.4542,19.7227,19.4363,19.6332,160650.0
2008-07-18 11:30:00,21.95,21.98,21.73,21.76,189675.0,19.6421,19.669,19.4453,19.4721,189675.0
2008-07-18 12:00:00,21.76,21.79,21.69,21.76,148275.0,19.4721,19.499,19.4095,19.4721,148275.0
2008-07-18 12:30:00,21.76,21.91,21.75,21.88,106425.0,19.4721,19.6063,19.4632,19.5795,106425.0
2008-07-18 13:00:00,21.88,22.01,21.87,22.01,150525.0,19.5795,19.6958,19.5706,19.6958,150525.0
2008-07-18 13:30:00,22.0,22.14,21.99,22.13,169875.0,19.6869,19.8122,19.6779,19.8032,169875.0
2008-07-18 14:00:00,22.13,22.26,22.1,22.24,203850.0,19.8032,19.9195,19.7764,19.9016,203850.0
2008-07-18 14:30:00,22.24,22.37,22.21,22.33,284625.0,19.9016,20.018,19.8748,19.9822,284625.0
2008-07-18 15:00:00,22.34,22.47,22.31,22.47,254475.0,19.9911,20.1075,19.9643,20.1075,254475.0
2008-07-18 15:30:00,22.48,22.5,22.28,22.31,407925.0,20.1164,20.1343,19.9374,19.9643,407925.0
2008-07-21 09:30:00,23.29,23.33,22.5,22.64,776700.0,20.8412,20.877,20.1343,20.2596,776700.0
2008-07-21 10:00:00,22.64,22.67,22.11,22.25,488250.0,20.2596,20.2864,19.7853,19.9106,488250.0
2008-07-21 10:30:00,22.25,22.65,22.24,22.49,324900.0,19.9106,20.2685,19.9016,20.1254,324900.0
2008-07-21 11:00:00,22.49,22.5,22.29,22.38,142425.0,20.1254,20.1343,19.9464,20.0269,142425.0
2008-07-21 11:30:00,22.37,22.4,22.22,22.28,130050.0,20.018,20.0448,19.8838,19.9374,130050.0
2008-07-21 12:00:00,22.28,22.36,22.23,22.29,90675.0,19.9374,20.009,19.8927,19.9464,90675.0
2008-07-21 12:30:00,22.28,22.42,22.27,22.31,75150.0,19.9374,20.0627,19.9285,19.9643,75150.0
2008-07-21 13:00:00,22.3,22.37,22.24,22.31,78525.0,19.9553,20.018,19.9016,19.9643,78525.0
2008-07-21 13:30:00,22.29,22.32,22.24,22.24,146025.0,19.9464,19.9732,19.9016,19.9016,146025.0
2008-07-21 14:00:00,22.24,22.28,22.09,22.16,196875.0,19.9016,19.9374,19.7674,19.8301,196875.0
2008-07-21 14:30:00,22.16,22.19,22.0,22.05,193275.0,19.8301,19.8569,19.6869,19.7316,193275.0
2008-07-21 15:00:00,22.06,22.2,22.05,22.08,271350.0,19.7406,19.8659,19.7316,19.7585,271350.0
2008-07-21 15:30:00,22.13,22.19,22.02,22.15,480600.0,19.8032,19.8569,19.7048,19.8211,480600.0
2008-07-22 09:30:00,22.08,22.49,22.04,22.33,438300.0,19.7585,20.1254,19.7227,19.9822,438300.0
2008-07-22 10:00:00,22.36,22.52,22.32,22.38,302175.0,20.009,20.1522,19.9732,20.0269,302175.0
2008-07-22 10:30:00,22.38,22.43,22.29,22.4,245700.0,20.0269,20.0717,19.9464,20.0448,245700.0
2008-07-22 11:00:00,22.4,22.48,22.31,22.44,210600.0,20.0448,20.1164,19.9643,20.0806,210600.0
2008-07-22 11:30:00,22.44,22.44,22.33,22.4,156150.0,20.0806,20.0806,19.9822,20.0448,156150.0
2008-07-22 12:00:00,22.4,22.47,22.34,22.41,148950.0,20.0448,20.1075,19.9911,20.0538,148950.0
2008-07-22 12:30:00,22.41,22.41,22.36,22.4,164700.0,20.0538,20.0538,20.009,20.0448,164700.0
2008-07-22 13:00:00,22.4,22.5,22.38,22.49,297900.0,20.0448,20.1343,20.0269,20.1254,297900.0
2008-07-22 13:30:00,22.5,22.66,22.49,22.59,272925.0,20.1343,20.2775,20.1254,20.2148,272925.0
2008-07-22 14:00:00,22.59,22.62,22.52,22.56,257850.0,20.2148,20.2417,20.1522,20.188,257850.0
2008-07-22 14:30:00,22.56,22.58,22.5,22.53,130725.0,20.188,20.2059,20.1343,20.1612,130725.0
2008-07-22 15:00:00,22.55,22.56,22.52,22.53,289800.0,20.1791,20.188,20.1522,20.1612,289800.0
2008-07-22 15:30:00,22.53,22.56,22.38,22.44,604800.0,20.1612,20.188,20.0269,20.0806,604800.0
2008-07-23 09:30:00,22.41,22.51,22.25,22.31,192600.0,20.0538,20.1433,19.9106,19.9643,192600.0
2008-07-23 10:00:00,22.32,22.37,22.24,22.35,227250.0,19.9732,20.018,19.9016,20.0001,227250.0
2008-07-23 10:30:00,22.35,22.43,22.32,22.37,181575.0,20.0001,20.0717,19.9732,20.018,181575.0
2008-07-23 11:00:00,22.37,22.39,22.3,22.32,134550.0,20.018,20.0359,19.9553,19.9732,134550.0
2008-07-23 11:30:00,22.32,22.35,22.25,22.26,131850.0,19.9732,20.0001,19.9106,19.9195,131850.0
2008-07-23 12:00:00,22.24,22.27,22.12,22.16,168525.0,19.9016,19.9285,19.7943,19.8301,168525.0
2008-07-23 12:30:00,22.17,22.22,22.14,22.16,122400.0,19.839,19.8838,19.8122,19.8301,122400.0
2008-07-23 13:00:00,22.16,22.23,22.12,22.2,183825.0,19.8301,19.8927,19.7943,19.8659,183825.0
2008-07-23 13:30:00,22.2,22.23,22.12,22.13,200025.0,19.8659,19.8927,19.7943,19.8032,200025.0
2008-07-23 14:00:00,22.12,22.23,22.11,22.23,266175.0,19.7943,19.8927,19.7853,19.8927,266175.0
2008-07-23 14:30:00,22.23,22.24,22.13,22.14,198225.0,19.8927,19.9016,19.8032,19.8122,198225.0
2008-07-23 15:00:00,22.16,22.17,22.1,22.1,222975.0,19.8301,19.839,19.7764,19.7764,222975.0
2008-07-23 15:30:00,22.11,22.12,22.0,22.03,430425.0,19.7853,19.7943,19.6869,19.7137,430425.0
2008-07-24 09:30:00,22.19,22.66,22.05,22.07,204975.0,19.8569,20.2775,19.7316,19.7495,204975.0
2008-07-24 10:00:00,22.06,22.12,22.0,22.09,166950.0,19.7406,19.7943,19.6869,19.7674,166950.0
2008-07-24 10:30:00,22.09,22.09,21.82,21.82,221625.0,19.7674,19.7674,19.5258,19.5258,221625.0
2008-07-24 11:00:00,21.78,21.85,21.64,21.66,180450.0,19.49,19.5527,19.3647,19.3826,180450.0
2008-07-24 11:30:00,21.66,21.82,21.62,21.78,177300.0,19.3826,19.5258,19.3468,19.49,177300.0
2008-07-24 12:00:00,21.78,21.84,21.73,21.74,133425.0,19.49,19.5437,19.4453,19.4542,133425.0
2008-07-24 12:30:00,21.74,21.79,21.72,21.77,112725.0,19.4542,19.499,19.4363,19.4811,112725.0
2008-07-24 13:00:00,21.77,21.78,21.7,21.75,170550.0,19.4811,19.49,19.4184,19.4632,170550.0
2008-07-24 13:30:00,21.75,21.82,21.72,21.75,164700.0,19.4632,19.5258,19.4363,19.4632,164700.0
2008-07-24 14:00:00,21.73,21.79,21.7,21.75,113175.0,19.4453,19.499,19.4184,19.4632,113175.0
2008-07-24 14:30:00,21.75,21.77,21.63,21.69,151650.0,19.4632,19.4811,19.3558,19.4095,151650.0
2008-07-24 15:00:00,21.68,21.72,21.56,21.57,190350.0,19.4005,19.4363,19.2931,19.3021,190350.0
2008-07-24 15:30:00,21.57,21.59,21.5,21.57,239175.0,19.3021,19.32,19.2395,19.3021,239175.0
2008-07-25 09:30:00,21.72,21.91,21.69,21.76,119700.0,19.4363,19.6063,19.4095,19.4721,119700.0
2008-07-25 10:00:00,21.76,21.89,21.69,21.74,178425.0,19.4721,19.5884,19.4095,19.4542,178425.0
2008-07-25 10:30:00,21.73,21.83,21.72,21.77,80775.0,19.4453,19.5348,19.4363,19.4811,80775.0
2008-07-25 11:00:00,21.78,21.79,21.63,21.68,80325.0,19.49,19.499,19.3558,19.4005,80325.0
2008-07-25 11:30:00,21.68,21.71,21.64,21.67,71100.0,19.4005,19.4274,19.3647,19.3916,71100.0
2008-07-25 12:00:00,21.67,21.75,21.63,21.69,90900.0,19.3916,19.4632,19.3558,19.4095,90900.0
2008-07-25 12:30:00,21.68,21.74,21.64,21.68,135450.0,19.4005,19.4542,19.3647,19.4005,135450.0
2008-07-25 13:00:00,21.68,21.78,21.61,21.64,135000.0,19.4005,19.49,19.3379,19.3647,135000.0
2008-07-25 13:30:00,21.64,21.69,21.57,21.63,107550.0,19.3647,19.4095,19.3021,19.3558,107550.0
2008-07-25 14:00:00,21.62,21.7,21.58,21.64,157050.0,19.3468,19.4184,19.311,19.3647,157050.0
2008-07-25 14:30:00,21.64,21.71,21.6,21.69,142875.0,19.3647,19.4274,19.3289,19.4095,142875.0
2008-07-25 15:00:00,21.69,21.75,21.66,21.68,180000.0,19.4095,19.4632,19.3826,19.4005,180000.0
2008-07-25 15:30:00,21.69,21.78,21.64,21.75,223875.0,19.4095,19.49,19.3647,19.4632,223875.0
2008-07-28 09:30:00,21.71,21.84,21.5,21.81,200700.0,19.4274,19.5437,19.2395,19.5169,200700.0
2008-07-28 10:00:00,21.82,21.82,21.74,21.78,145125.0,19.5258,19.5258,19.4542,19.49,145125.0
2008-07-28 10:30:00,21.78,21.78,21.6,21.62,63225.0,19.49,19.49,19.3289,19.3468,63225.0
2008-07-28 11:00:00,21.62,21.64,21.51,21.58,85275.0,19.3468,19.3647,19.2484,19.311,85275.0
2008-07-28 11:30:00,21.58,21.59,21.46,21.48,67275.0,19.311,19.32,19.2037,19.2216,67275.0
2008-07-28 12:00:00,21.47,21.48,21.4,21.43,63675.0,19.2126,19.2216,19.15,19.1768,63675.0
2008-07-28 12:30:00,21.43,21.47,21.33,21.35,41175.0,19.1768,19.2126,19.0873,19.1052,41175.0
2008-07-28 13:00:00,21.35,21.5,21.33,21.5,62775.0,19.1052,19.2395,19.0873,19.2395,62775.0
2008-07-28 13:30:00,21.5,21.56,21.46,21.49,73800.0,19.2395,19.2931,19.2037,19.2305,73800.0
2008-07-28 14:00:00,21.51,21.52,21.44,21.48,59400.0,19.2484,19.2574,19.1858,19.2216,59400.0
2008-07-28 14:30:00,21.48,21.57,21.41,21.44,92700.0,19.2216,19.3021,19.1589,19.1858,92700.0
2008-07-28 15:00:00,21.45,21.55,21.43,21.55,70425.0,19.1947,19.2842,19.1768,19.2842,70425.0
2008-07-28 15:30:00,21.55,21.57,21.44,21.48,130500.0,19.2842,19.3021,19.1858,19.2216,130500.0
2008-07-29 09:30:00,21.47,21.67,21.43,21.6,74700.0,19.2126,19.3916,19.1768,19.3289,74700.0
2008-07-29 10:00:00,21.6,21.73,21.5,21.51,89550.0,19.3289,19.4453,19.2395,19.2484,89550.0
2008-07-29 10:30:00,21.52,21.69,21.52,21.65,113850.0,19.2574,19.4095,19.2574,19.3737,113850.0
2008-07-29 11:00:00,21.65,21.65,21.55,21.57,74025.0,19.3737,19.3737,19.2842,19.3021,74025.0
2008-07-29 11:30:00,21.58,21.71,21.57,21.67,69975.0,19.311,19.4274,19.3021,19.3916,69975.0
2008-07-29 12:00:00,21.67,21.7,21.58,21.63,71325.0,19.3916,19.4184,19.311,19.3558,71325.0
2008-07-29 12:30:00,21.62,21.62,21.51,21.55,64350.0,19.3468,19.3468,19.2484,19.2842,64350.0
2008-07-29 13:00:00,21.54,21.58,21.48,21.57,92700.0,19.2752,19.311,19.2216,19.3021,92700.0
2008-07-29 13:30:00,21.57,21.64,21.56,21.61,75375.0,19.3021,19.3647,19.2931,19.3379,75375.0
2008-07-29 14:00:00,21.6,21.64,21.54,21.61,105525.0,19.3289,19.3647,19.2752,19.3379,105525.0
2008-07-29 14:30:00,21.61,21.61,21.53,21.57,120375.0,19.3379,19.3379,19.2663,19.3021,120375.0
2008-07-29 15:00:00,21.57,21.64,21.57,21.61,107325.0,19.3021,19.3647,19.3021,19.3379,107325.0
2008-07-29 15:30:00,21.6,21.68,21.58,21.68,282825.0,19.3289,19.4005,19.311,19.4005,282825.0
2008-07-30 09:30:00,21.79,21.83,21.57,21.76,174150.0,19.499,19.5348,19.3021,19.4721,174150.0
2008-07-30 10:00:00,21.76,21.78,21.67,21.68,210600.0,19.4721,19.49,19.3916,19.4005,210600.0
2008-07-30 10:30:00,21.69,21.71,21.51,21.52,104850.0,19.4095,19.4274,19.2484,19.2574,104850.0
2008-07-30 11:00:00,21.53,21.64,21.51,21.62,74700.0,19.2663,19.3647,19.2484,19.3468,74700.0
2008-07-30 11:30:00,21.63,21.63,21.48,21.48,240750.0,19.3558,19.3558,19.2216,19.2216,240750.0
2008-07-30 12:00:00,21.48,21.49,21.35,21.37,147600.0,19.2216,19.2305,19.1052,19.1231,147600.0
2008-07-30 12:30:00,21.37,21.4,21.26,21.28,108675.0,19.1231,19.15,19.0247,19.0426,108675.0
2008-07-30 13:00:00,21.27,21.3,21.17,21.29,115650.0,19.0336,19.0605,18.9441,19.0515,115650.0
2008-07-30 13:30:00,21.3,21.34,21.24,21.3,146025.0,19.0605,19.0963,19.0068,19.0605,146025.0
2008-07-30 14:00:00,21.3,21.36,21.27,21.36,159075.0,19.0605,19.1142,19.0336,19.1142,159075.0
2008-07-30 14:30:00,21.34,21.42,21.32,21.4,186750.0,19.0963,19.1679,19.0784,19.15,186750.0
2008-07-30 15:00:00,21.4,21.46,21.38,21.44,384750.0,19.15,19.2037,19.1321,19.1858,384750.0
2008-07-30 15:30:00,21.44,21.56,21.44,21.51,314100.0,19.1858,19.2931,19.1858,19.2484,314100.0
2008-07-31 09:30:00,21.38,21.49,21.34,21.43,93150.0,19.1321,19.2305,19.0963,19.1768,93150.0
2008-07-31 10:00:00,21.41,21.51,21.37,21.48,114300.0,19.1589,19.2484,19.1231,19.2216,114300.0
2008-07-31 10:30:00,21.49,21.5,21.42,21.45,60300.0,19.2305,19.2395,19.1679,19.1947,60300.0
2008-07-31 11:00:00,21.46,21.46,21.32,21.33,174375.0,19.2037,19.2037,19.0784,19.0873,174375.0
2008-07-31 11:30:00,21.33,21.47,21.32,21.44,182250.0,19.0873,19.2126,19.0784,19.1858,182250.0
2008-07-31 12:00:00,21.44,21.46,21.3,21.41,131625.0,19.1858,19.2037,19.0605,19.1589,131625.0
2008-07-31 12:30:00,21.39,21.44,21.37,21.41,121050.0,19.141,19.1858,19.1231,19.1589,121050.0
2008-07-31 13:00:00,21.41,21.51,21.4,21.5,187425.0,19.1589,19.2484,19.15,19.2395,187425.0
2008-07-31 13:30:00,21.5,21.53,21.47,21.48,201150.0,19.2395,19.2663,19.2126,19.2216,201150.0
2008-07-31 14:00:00,21.48,21.51,21.41,21.42,89550.0,19.2216,19.2484,19.1589,19.1679,89550.0
2008-07-31 14:30:00,21.42,21.51,21.42,21.51,78750.0,19.1679,19.2484,19.1679,19.2484,78750.0
2008-07-31 15:00:00,21.51,21.51,21.43,21.45,132075.0,19.2484,19.2484,19.1768,19.1947,132075.0
2008-07-31 15:30:00,21.45,21.48,21.27,21.28,254475.0,19.1947,19.2216,19.0336,19.0426,254475.0
2008-08-01 09:30:00,21.14,21.33,20.72,20.8,156825.0,18.9173,19.0873,18.5415,18.6131,156825.0
2008-08-01 10:00:00,20.8,20.91,20.72,20.8,195525.0,18.6131,18.7115,18.5415,18.6131,195525.0
2008-08-01 10:30:00,20.8,20.95,20.8,20.94,145350.0,18.6131,18.7473,18.6131,18.7383,145350.0
2008-08-01 11:00:00,20.94,21.12,20.93,21.1,157725.0,18.7383,18.8994,18.7294,18.8815,157725.0
2008-08-01 11:30:00,21.1,21.28,21.1,21.22,117900.0,18.8815,19.0426,18.8815,18.9889,117900.0
2008-08-01 12:00:00,21.21,21.24,21.13,21.16,56475.0,18.9799,19.0068,18.9084,18.9352,56475.0
2008-08-01 12:30:00,21.15,21.18,21.05,21.07,58275.0,18.9263,18.9531,18.8368,18.8547,58275.0
2008-08-01 13:00:00,21.06,21.17,21.06,21.17,31275.0,18.8457,18.9441,18.8457,18.9441,31275.0
2008-08-01 13:30:00,21.16,21.24,21.13,21.16,108450.0,18.9352,19.0068,18.9084,18.9352,108450.0
2008-08-01 14:00:00,21.15,21.16,21.06,21.08,86625.0,18.9263,18.9352,18.8457,18.8636,86625.0
2008-08-01 14:30:00,21.08,21.14,21.06,21.12,88875.0,18.8636,18.9173,18.8457,18.8994,88875.0
2008-08-01 15:00:00,21.11,21.15,21.07,21.11,103500.0,18.8905,18.9263,18.8547,18.8905,103500.0
2008-08-01 15:30:00,21.11,21.18,21.1,21.11,123075.0,18.8905,18.9531,18.8815,18.8905,123075.0
2008-08-04 09:30:00,21.12,21.12,20.89,20.91,118350.0,18.8994,18.8994,18.6936,18.7115,118350.0
2008-08-04 10:00:00,20.9,20.96,20.83,20.91,124650.0,18.7025,18.7562,18.6399,18.7115,124650.0
2008-08-04 10:30:00,20.88,20.9,20.72,20.73,196875.0,18.6846,18.7025,18.5415,18.5504,196875.0
2008-08-04 11:00:00,20.72,20.74,20.58,20.6,150075.0,18.5415,18.5594,18.4162,18.4341,150075.0
2008-08-04 11:30:00,20.61,20.74,20.61,20.65,104400.0,18.443,18.5594,18.443,18.4788,104400.0
2008-08-04 12:00:00,20.66,20.7,20.62,20.69,58500.0,18.4878,18.5236,18.452,18.5146,58500.0
2008-08-04 12:30:00,20.69,20.79,20.69,20.72,82125.0,18.5146,18.6041,18.5146,18.5415,82125.0
2008-08-04 13:00:00,20.72,20.72,20.64,20.66,39375.0,18.5415,18.5415,18.4699,18.4878,39375.0
2008-08-04 13:30:00,20.65,20.69,20.62,20.66,42300.0,18.4788,18.5146,18.452,18.4878,42300.0
2008-08-04 14:00:00,20.66,20.73,20.64,20.69,71775.0,18.4878,18.5504,18.4699,18.5146,71775.0
2008-08-04 14:30:00,20.71,20.8,20.69,20.76,44550.0,18.5325,18.6131,18.5146,18.5773,44550.0
2008-08-04 15:00:00,20.76,20.8,20.64,20.64,50625.0,18.5773,18.6131,18.4699,18.4699,50625.0
2008-08-04 15:30:00,20.63,20.68,20.55,20.62,107100.0,18.4609,18.5057,18.3893,18.452,107100.0
2008-08-05 09:30:00,20.77,20.92,20.76,20.92,83475.0,18.5862,18.7204,18.5773,18.7204,83475.0
2008-08-05 10:00:00,20.93,20.98,20.89,20.9,97650.0,18.7294,18.7741,18.6936,18.7025,97650.0
2008-08-05 10:30:00,20.91,21.0,20.87,21.0,214200.0,18.7115,18.792,18.6757,18.792,214200.0
2008-08-05 11:00:00,20.99,21.01,20.93,20.98,66825.0,18.7831,18.801,18.7294,18.7741,66825.0
2008-08-05 11:30:00,20.99,21.02,20.95,21.0,65475.0,18.7831,18.8099,18.7473,18.792,65475.0
2008-08-05 12:00:00,21.0,21.0,20.96,20.97,36900.0,18.792,18.792,18.7562,18.7652,36900.0
2008-08-05 12:30:00,20.98,20.99,20.94,20.97,50175.0,18.7741,18.7831,18.7383,18.7652,50175.0
2008-08-05 13:00:00,20.97,20.99,20.95,20.98,40275.0,18.7652,18.7831,18.7473,18.7741,40275.0
2008-08-05 13:30:00,20.98,21.06,20.97,21.01,81900.0,18.7741,18.8457,18.7652,18.801,81900.0
2008-08-05 14:00:00,21.01,21.09,20.92,21.04,108000.0,18.801,18.8726,18.7204,18.8278,108000.0
2008-08-05 14:30:00,21.04,21.1,20.97,21.04,218475.0,18.8278,18.8815,18.7652,18.8278,218475.0
2008-08-05 15:00:00,21.06,21.06,20.95,21.01,89100.0,18.8457,18.8457,18.7473,18.801,89100.0
2008-08-05 15:30:00,21.01,21.21,20.97,21.19,159525.0,18.801,18.9799,18.7652,18.962,159525.0
2008-08-06 09:30:00,21.18,21.35,21.11,21.28,205425.0,18.9531,19.1052,18.8905,19.0426,205425.0
2008-08-06 10:00:00,21.28,21.34,21.24,21.25,214875.0,19.0426,19.0963,19.0068,19.0157,214875.0
2008-08-06 10:30:00,21.26,21.29,21.16,21.22,52650.0,19.0247,19.0515,18.9352,18.9889,52650.0
2008-08-06 11:00:00,21.21,21.28,21.17,21.28,92700.0,18.9799,19.0426,18.9441,19.0426,92700.0
2008-08-06 11:30:00,21.28,21.28,21.1,21.12,240525.0,19.0426,19.0426,18.8815,18.8994,240525.0
2008-08-06 12:00:00,21.11,21.18,21.1,21.13,837225.0,18.8905,18.9531,18.8815,18.9084,837225.0
2008-08-06 12:30:00,21.13,21.13,21.09,21.11,104625.0,18.9084,18.9084,18.8726,18.8905,104625.0
2008-08-06 13:00:00,21.11,21.12,21.08,21.1,42075.0,18.8905,18.8994,18.8636,18.8815,42075.0
2008-08-06 13:30:00,21.11,21.12,21.06,21.09,50850.0,18.8905,18.8994,18.8457,18.8726,50850.0
2008-08-06 14:00:00,21.1,21.13,21.08,21.11,67725.0,18.8815,18.9084,18.8636,18.8905,67725.0
2008-08-06 14:30:00,21.11,21.31,21.11,21.29,109350.0,18.8905,19.0694,18.8905,19.0515,109350.0
2008-08-06 15:00:00,21.29,21.3,21.21,21.23,105525.0,19.0515,19.0605,18.9799,18.9978,105525.0
2008-08-06 15:30:00,21.23,21.23,21.12,21.21,163125.0,18.9978,18.9978,18.8994,18.9799,163125.0
2008-08-07 09:30:00,21.04,21.06,20.72,20.75,153000.0,18.8278,18.8457,18.5415,18.5683,153000.0
2008-08-07 10:00:00,20.77,20.87,20.74,20.78,220050.0,18.5862,18.6757,18.5594,18.5952,220050.0
2008-08-07 10:30:00,20.77,20.79,20.72,20.76,112950.0,18.5862,18.6041,18.5415,18.5773,112950.0
2008-08-07 11:00:00,20.77,20.81,20.73,20.8,200025.0,18.5862,18.622,18.5504,18.6131,200025.0
2008-08-07 11:30:00,20.79,20.79,20.74,20.75,111600.0,18.6041,18.6041,18.5594,18.5683,111600.0
2008-08-07 12:00:00,20.74,20.75,20.66,20.66,135675.0,18.5594,18.5683,18.4878,18.4878,135675.0
2008-08-07 12:30:00,20.67,20.7,20.64,20.68,266625.0,18.4967,18.5236,18.4699,18.5057,266625.0
2008-08-07 13:00:00,20.68,20.72,20.66,20.67,107100.0,18.5057,18.5415,18.4878,18.4967,107100.0
2008-08-07 13:30:00,20.66,20.67,20.64,20.64,80550.0,18.4878,18.4967,18.4699,18.4699,80550.0
2008-08-07 14:00:00,20.65,20.67,20.6,20.64,101475.0,18.4788,18.4967,18.4341,18.4699,101475.0
2008-08-07 14:30:00,20.64,20.69,20.59,20.6,240075.0,18.4699,18.5146,18.4251,18.4341,240075.0
2008-08-07 15:00:00,20.6,20.68,20.59,20.66,125550.0,18.4341,18.5057,18.4251,18.4878,125550.0
2008-08-07 15:30:00,20.67,20.68,20.54,20.59,188325.0,18.4967,18.5057,18.3804,18.4251,188325.0
2008-08-08 09:30:00,20.6,20.68,20.53,20.57,71325.0,18.4341,18.5057,18.3714,18.4072,71325.0
2008-08-08 10:00:00,20.56,20.78,20.53,20.69,259875.0,18.3983,18.5952,18.3714,18.5146,259875.0
2008-08-08 10:30:00,20.69,20.96,20.68,20.92,142650.0,18.5146,18.7562,18.5057,18.7204,142650.0
2008-08-08 11:00:00,20.93,21.01,20.89,20.99,50175.0,18.7294,18.801,18.6936,18.7831,50175.0
2008-08-08 11:30:00,20.99,21.02,20.9,20.92,123975.0,18.7831,18.8099,18.7025,18.7204,123975.0
2008-08-08 12:00:00,20.92,21.02,20.89,21.02,115425.0,18.7204,18.8099,18.6936,18.8099,115425.0
2008-08-08 12:30:00,21.01,21.08,20.99,21.04,88200.0,18.801,18.8636,18.7831,18.8278,88200.0
2008-08-08 13:00:00,21.07,21.08,20.95,21.04,89775.0,18.8547,18.8636,18.7473,18.8278,89775.0
2008-08-08 13:30:00,21.04,21.11,21.02,21.04,61425.0,18.8278,18.8905,18.8099,18.8278,61425.0
2008-08-08 14:00:00,21.04,21.11,20.96,21.11,83925.0,18.8278,18.8905,18.7562,18.8905,83925.0
2008-08-08 14:30:00,21.12,21.16,21.11,21.13,72450.0,18.8994,18.9352,18.8905,18.9084,72450.0
2008-08-08 15:00:00,21.14,21.15,20.99,21.03,97650.0,18.9173,18.9263,18.7831,18.8189,97650.0
2008-08-08 15:30:00,21.02,21.13,21.02,21.12,145575.0,18.8099,18.9084,18.8099,18.8994,145575.0
2008-08-11 09:30:00,21.13,21.13,20.85,20.92,119475.0,18.9084,18.9084,18.6578,18.7204,119475.0
2008-08-11 10:00:00,20.92,20.92,20.78,20.81,137700.0,18.7204,18.7204,18.5952,18.622,137700.0
2008-08-11 10:30:00,20.81,20.81,20.68,20.69,120600.0,18.622,18.622,18.5057,18.5146,120600.0
2008-08-11 11:00:00,20.7,20.74,20.66,20.72,116325.0,18.5236,18.5594,18.4878,18.5415,116325.0
2008-08-11 11:30:00,20.72,21.01,20.72,20.97,76275.0,18.5415,18.801,18.5415,18.7652,76275.0
2008-08-11 12:00:00,20.96,20.99,20.95,20.98,46800.0,18.7562,18.7831,18.7473,18.7741,46800.0
2008-08-11 12:30:00,20.98,20.98,20.9,20.96,53775.0,18.7741,18.7741,18.7025,18.7562,53775.0
2008-08-11 13:00:00,20.95,21.04,20.94,21.03,59175.0,18.7473,18.8278,18.7383,18.8189,59175.0
2008-08-11 13:30:00,21.03,21.09,21.0,21.03,104850.0,18.8189,18.8726,18.792,18.8189,104850.0
2008-08-11 14:00:00,21.03,21.1,20.97,21.03,133875.0,18.8189,18.8815,18.7652,18.8189,133875.0
2008-08-11 14:30:00,21.03,21.04,20.95,20.99,142425.0,18.8189,18.8278,18.7473,18.7831,142425.0
2008-08-11 15:00:00,20.99,21.08,20.98,21.05,166950.0,18.7831,18.8636,18.7741,18.8368,166950.0
2008-08-11 15:30:00,21.06,21.09,20.98,21.09,290475.0,18.8457,18.8726,18.7741,18.8726,290475.0
2008-08-12 09:30:00,20.91,21.11,20.88,20.96,89100.0,18.7115,18.8905,18.6846,18.7562,89100.0
2008-08-12 10:00:00,20.96,21.04,20.84,20.86,103275.0,18.7562,18.8278,18.6488,18.6667,103275.0
2008-08-12 10:30:00,20.84,20.87,20.76,20.8,79425.0,18.6488,18.6757,18.5773,18.6131,79425.0
2008-08-12 11:00:00,20.8,20.88,20.78,20.84,119025.0,18.6131,18.6846,18.5952,18.6488,119025.0
2008-08-12 11:30:00,20.83,20.86,20.77,20.81,100125.0,18.6399,18.6667,18.5862,18.622,100125.0
2008-08-12 12:00:00,20.8,20.86,20.76,20.76,80100.0,18.6131,18.6667,18.5773,18.5773,80100.0
2008-08-12 12:30:00,20.77,20.78,20.73,20.75,47250.0,18.5862,18.5952,18.5504,18.5683,47250.0
2008-08-12 13:00:00,20.76,20.76,20.73,20.74,35325.0,18.5773,18.5773,18.5504,18.5594,35325.0
2008-08-12 13:30:00,20.74,20.75,20.7,20.72,118800.0,18.5594,18.5683,18.5236,18.5415,118800.0
2008-08-12 14:00:00,20.73,20.75,20.64,20.73,80550.0,18.5504,18.5683,18.4699,18.5504,80550.0
2008-08-12 14:30:00,20.75,20.78,20.7,20.76,83700.0,18.5683,18.5952,18.5236,18.5773,83700.0
2008-08-12 15:00:00,20.76,20.77,20.68,20.68,99675.0,18.5773,18.5862,18.5057,18.5057,99675.0
2008-08-12 15:30:00,20.68,20.74,20.6,20.73,142425.0,18.5057,18.5594,18.4341,18.5504,142425.0
2008-08-13 09:30:00,20.62,20.71,20.56,20.63,56925.0,18.452,18.5325,18.3983,18.4609,56925.0
2008-08-13 10:00:00,20.64,20.71,20.6,20.64,182025.0,18.4699,18.5325,18.4341,18.4699,182025.0
2008-08-13 10:30:00,20.64,20.68,20.58,20.59,180000.0,18.4699,18.5057,18.4162,18.4251,180000.0
2008-08-13 11:00:00,20.58,20.65,20.56,20.65,48375.0,18.4162,18.4788,18.3983,18.4788,48375.0
2008-08-13 11:30:00,20.64,20.67,20.57,20.58,222750.0,18.4699,18.4967,18.4072,18.4162,222750.0
2008-08-13 12:00:00,20.58,20.6,20.54,20.6,106200.0,18.4162,18.4341,18.3804,18.4341,106200.0
2008-08-13 12:30:00,20.59,20.68,20.59,20.67,48825.0,18.4251,18.5057,18.4251,18.4967,48825.0
2008-08-13 13:00:00,20.67,20.77,20.66,20.74,115875.0,18.4967,18.5862,18.4878,18.5594,115875.0
2008-08-13 13:30:00,20.75,20.86,20.75,20.8,142425.0,18.5683,18.6667,18.5683,18.6131,142425.0
2008-08-13 14:00:00,20.8,20.81,20.71,20.73,202275.0,18.6131,18.622,18.5325,18.5504,202275.0
2008-08-13 14:30:00,20.73,20.89,20.73,20.87,158400.0,18.5504,18.6936,18.5504,18.6757,158400.0
2008-08-13 15:00:00,20.88,20.89,20.8,20.83,117900.0,18.6846,18.6936,18.6131,18.6399,117900.0
2008-08-13 15:30:00,20.84,20.85,20.72,20.84,90450.0,18.6488,18.6578,18.5415,18.6488,90450.0
2008-08-14 09:30:00,20.78,20.86,20.7,20.83,96975.0,18.5952,18.6667,18.5236,18.6399,96975.0
2008-08-14 10:00:00,20.84,20.98,20.84,20.98,119925.0,18.6488,18.7741,18.6488,18.7741,119925.0
2008-08-14 10:30:00,20.99,21.11,20.97,21.04,102375.0,18.7831,18.8905,18.7652,18.8278,102375.0
2008-08-14 11:00:00,21.04,21.2,21.02,21.2,60075.0,18.8278,18.971,18.8099,18.971,60075.0
2008-08-14 11:30:00,21.2,21.24,21.16,21.23,46800.0,18.971,19.0068,18.9352,18.9978,46800.0
2008-08-14 12:00:00,21.23,21.23,21.11,21.13,77175.0,18.9978,18.9978,18.8905,18.9084,77175.0
2008-08-14 12:30:00,21.14,21.23,21.13,21.22,110025.0,18.9173,18.9978,18.9084,18.9889,110025.0
2008-08-14 13:00:00,21.22,21.24,21.19,21.21,25425.0,18.9889,19.0068,18.962,18.9799,25425.0
2008-08-14 13:30:00,21.22,21.23,21.13,21.19,39375.0,18.9889,18.9978,18.9084,18.962,39375.0
2008-08-14 14:00:00,21.17,21.19,21.14,21.18,46575.0,18.9441,18.962,18.9173,18.9531,46575.0
2008-08-14 14:30:00,21.18,21.21,21.13,21.15,51525.0,18.9531,18.9799,18.9084,18.9263,51525.0
2008-08-14 15:00:00,21.15,21.2,21.12,21.19,75825.0,18.9263,18.971,18.8994,18.962,75825.0
2008-08-14 15:30:00,21.19,21.28,21.17,21.23,125550.0,18.962,19.0426,18.9441,18.9978,125550.0
2008-08-15 09:30:00,21.37,21.65,21.33,21.63,95400.0,19.1231,19.3737,19.0873,19.3558,95400.0
2008-08-15 10:00:00,21.64,21.66,21.51,21.59,142200.0,19.3647,19.3826,19.2484,19.32,142200.0
2008-08-15 10:30:00,21.58,21.64,21.52,21.64,126450.0,19.311,19.3647,19.2574,19.3647,126450.0
2008-08-15 11:00:00,21.63,21.67,21.58,21.64,128475.0,19.3558,19.3916,19.311,19.3647,128475.0
2008-08-15 11:30:00,21.63,21.64,21.49,21.51,235575.0,19.3558,19.3647,19.2305,19.2484,235575.0
2008-08-15 12:00:00,21.5,21.52,21.44,21.48,97875.0,19.2395,19.2574,19.1858,19.2216,97875.0
2008-08-15 12:30:00,21.5,21.51,21.47,21.48,237375.0,19.2395,19.2484,19.2126,19.2216,237375.0
2008-08-15 13:00:00,21.47,21.51,21.46,21.5,447075.0,19.2126,19.2484,19.2037,19.2395,447075.0
2008-08-15 13:30:00,21.5,21.52,21.46,21.48,50175.0,19.2395,19.2574,19.2037,19.2216,50175.0
2008-08-15 14:00:00,21.48,21.48,21.38,21.42,464850.0,19.2216,19.2216,19.1321,19.1679,464850.0
2008-08-15 14:30:00,21.42,21.45,21.4,21.44,57375.0,19.1679,19.1947,19.15,19.1858,57375.0
2008-08-15 15:00:00,21.44,21.52,21.44,21.52,76950.0,19.1858,19.2574,19.1858,19.2574,76950.0
2008-08-15 15:30:00,21.52,21.53,21.44,21.49,172125.0,19.2574,19.2663,19.1858,19.2305,172125.0
2008-08-18 09:30:00,21.54,21.78,21.54,21.71,101925.0,19.2752,19.49,19.2752,19.4274,101925.0
2008-08-18 10:00:00,21.69,21.73,21.65,21.71,92025.0,19.4095,19.4453,19.3737,19.4274,92025.0
2008-08-18 10:30:00,21.71,21.73,21.65,21.7,62100.0,19.4274,19.4453,19.3737,19.4184,62100.0
2008-08-18 11:00:00,21.7,21.7,21.58,21.61,78075.0,19.4184,19.4184,19.311,19.3379,78075.0
2008-08-18 11:30:00,21.61,21.64,21.56,21.58,67950.0,19.3379,19.3647,19.2931,19.311,67950.0
2008-08-18 12:00:00,21.53,21.57,21.52,21.56,61875.0,19.2663,19.3021,19.2574,19.2931,61875.0
2008-08-18 12:30:00,21.54,21.54,21.41,21.44,76500.0,19.2752,19.2752,19.1589,19.1858,76500.0
2008-08-18 13:00:00,21.44,21.47,21.44,21.46,40725.0,19.1858,19.2126,19.1858,19.2037,40725.0
2008-08-18 13:30:00,21.45,21.5,21.34,21.34,92250.0,19.1947,19.2395,19.0963,19.0963,92250.0
2008-08-18 14:00:00,21.33,21.45,21.32,21.41,136575.0,19.0873,19.1947,19.0784,19.1589,136575.0
2008-08-18 14:30:00,21.41,21.44,21.38,21.4,115425.0,19.1589,19.1858,19.1321,19.15,115425.0
2008-08-18 15:00:00,21.41,21.48,21.34,21.45,141075.0,19.1589,19.2216,19.0963,19.1947,141075.0
2008-08-18 15:30:00,21.45,21.6,21.45,21.55,292500.0,19.1947,19.3289,19.1947,19.2842,292500.0
2008-08-19 09:30:00,21.47,21.62,21.29,21.34,55350.0,19.2126,19.3468,19.0515,19.0963,55350.0
2008-08-19 10:00:00,21.35,21.35,21.31,21.32,50400.0,19.1052,19.1052,19.0694,19.0784,50400.0
2008-08-19 10:30:00,21.32,21.39,21.27,21.33,55125.0,19.0784,19.141,19.0336,19.0873,55125.0
2008-08-19 11:00:00,21.32,21.36,21.29,21.36,48825.0,19.0784,19.1142,19.0515,19.1142,48825.0
2008-08-19 11:30:00,21.36,21.36,21.3,21.32,64125.0,19.1142,19.1142,19.0605,19.0784,64125.0
2008-08-19 12:00:00,21.32,21.34,21.29,21.32,81675.0,19.0784,19.0963,19.0515,19.0784,81675.0
2008-08-19 12:30:00,21.32,21.37,21.31,21.32,42750.0,19.0784,19.1231,19.0694,19.0784,42750.0
2008-08-19 13:00:00,21.32,21.33,21.31,21.32,68400.0,19.0784,19.0873,19.0694,19.0784,68400.0
2008-08-19 13:30:00,21.32,21.35,21.26,21.26,43200.0,19.0784,19.1052,19.0247,19.0247,43200.0
2008-08-19 14:00:00,21.26,21.32,21.26,21.29,64350.0,19.0247,19.0784,19.0247,19.0515,64350.0
2008-08-19 14:30:00,21.29,21.29,21.2,21.22,43425.0,19.0515,19.0515,18.971,18.9889,43425.0
2008-08-19 15:00:00,21.22,21.26,21.16,21.2,606825.0,18.9889,19.0247,18.9352,18.971,606825.0
2008-08-19 15:30:00,21.2,21.27,21.16,21.27,140625.0,18.971,19.0336,18.9352,19.0336,140625.0
2008-08-20 09:30:00,21.33,21.37,21.24,21.29,72900.0,19.0873,19.1231,19.0068,19.0515,72900.0
2008-08-20 10:00:00,21.29,21.47,21.26,21.43,126900.0,19.0515,19.2126,19.0247,19.1768,126900.0
2008-08-20 10:30:00,21.43,21.69,21.4,21.64,165150.0,19.1768,19.4095,19.15,19.3647,165150.0
2008-08-20 11:00:00,21.64,21.65,21.57,21.64,84375.0,19.3647,19.3737,19.3021,19.3647,84375.0
2008-08-20 11:30:00,21.62,21.63,21.49,21.52,83025.0,19.3468,19.3558,19.2305,19.2574,83025.0
2008-08-20 12:00:00,21.52,21.54,21.47,21.48,69075.0,19.2574,19.2752,19.2126,19.2216,69075.0
2008-08-20 12:30:00,21.48,21.54,21.43,21.45,44775.0,19.2216,19.2752,19.1768,19.1947,44775.0
2008-08-20 13:00:00,21.46,21.49,21.41,21.44,43650.0,19.2037,19.2305,19.1589,19.1858,43650.0
2008-08-20 13:30:00,21.45,21.51,21.44,21.51,32400.0,19.1947,19.2484,19.1858,19.2484,32400.0
2008-08-20 14:00:00,21.52,21.53,21.33,21.36,61200.0,19.2574,19.2663,19.0873,19.1142,61200.0
2008-08-20 14:30:00,21.35,21.42,21.33,21.42,49950.0,19.1052,19.1679,19.0873,19.1679,49950.0
2008-08-20 15:00:00,21.4,21.44,21.33,21.4,73575.0,19.15,19.1858,19.0873,19.15,73575.0
2008-08-20 15:30:00,21.4,21.53,21.35,21.52,175050.0,19.15,19.2663,19.1052,19.2574,175050.0
2008-08-21 09:30:00,21.38,21.66,21.36,21.66,109575.0,19.1321,19.3826,19.1142,19.3826,109575.0
2008-08-21 10:00:00,21.64,21.78,21.54,21.54,189225.0,19.3647,19.49,19.2752,19.2752,189225.0
2008-08-21 10:30:00,21.54,21.54,21.39,21.39,173475.0,19.2752,19.2752,19.141,19.141,173475.0
2008-08-21 11:00:00,21.39,21.47,21.38,21.46,127125.0,19.141,19.2126,19.1321,19.2037,127125.0
2008-08-21 11:30:00,21.46,21.52,21.44,21.52,36450.0,19.2037,19.2574,19.1858,19.2574,36450.0
2008-08-21 12:00:00,21.52,21.54,21.49,21.53,50400.0,19.2574,19.2752,19.2305,19.2663,50400.0
2008-08-21 12:30:00,21.52,21.57,21.52,21.52,28350.0,19.2574,19.3021,19.2574,19.2574,28350.0
2008-08-21 13:00:00,21.51,21.6,21.5,21.52,32400.0,19.2484,19.3289,19.2395,19.2574,32400.0
2008-08-21 13:30:00,21.53,21.57,21.48,21.51,34875.0,19.2663,19.3021,19.2216,19.2484,34875.0
2008-08-21 14:00:00,21.5,21.62,21.5,21.58,38700.0,19.2395,19.3468,19.2395,19.311,38700.0
2008-08-21 14:30:00,21.59,21.68,21.59,21.64,49050.0,19.32,19.4005,19.32,19.3647,49050.0
2008-08-21 15:00:00,21.64,21.7,21.64,21.66,94275.0,19.3647,19.4184,19.3647,19.3826,94275.0
2008-08-21 15:30:00,21.66,21.66,21.55,21.62,139950.0,19.3826,19.3826,19.2842,19.3468,139950.0
2008-08-22 09:30:00,21.78,21.79,21.66,21.73,51300.0,19.49,19.499,19.3826,19.4453,51300.0
2008-08-22 10:00:00,21.73,21.85,21.67,21.83,57150.0,19.4453,19.5527,19.3916,19.5348,57150.0
2008-08-22 10:30:00,21.83,21.85,21.75,21.75,58725.0,19.5348,19.5527,19.4632,19.4632,58725.0
2008-08-22 11:00:00,21.76,21.76,21.67,21.7,58950.0,19.4721,19.4721,19.3916,19.4184,58950.0
2008-08-22 11:30:00,21.7,21.72,21.65,21.68,173700.0,19.4184,19.4363,19.3737,19.4005,173700.0
2008-08-22 12:00:00,21.7,21.73,21.66,21.68,75375.0,19.4184,19.4453,19.3826,19.4005,75375.0
2008-08-22 12:30:00,21.68,21.68,21.63,21.67,26550.0,19.4005,19.4005,19.3558,19.3916,26550.0
2008-08-22 13:00:00,21.67,21.77,21.66,21.76,19575.0,19.3916,19.4811,19.3826,19.4721,19575.0
2008-08-22 13:30:00,21.76,21.77,21.7,21.74,33300.0,19.4721,19.4811,19.4184,19.4542,33300.0
2008-08-22 14:00:00,21.73,21.78,21.69,21.76,22275.0,19.4453,19.49,19.4095,19.4721,22275.0
2008-08-22 14:30:00,21.76,21.79,21.7,21.72,24975.0,19.4721,19.499,19.4184,19.4363,24975.0
2008-08-22 15:00:00,21.74,21.76,21.72,21.76,52875.0,19.4542,19.4721,19.4363,19.4721,52875.0
2008-08-22 15:30:00,21.77,21.86,21.76,21.84,94275.0,19.4811,19.5616,19.4721,19.5437,94275.0
2008-08-25 09:30:00,21.76,21.76,21.37,21.38,103275.0,19.4721,19.4721,19.1231,19.1321,103275.0
2008-08-25 10:00:00,21.38,21.48,21.36,21.45,126225.0,19.1321,19.2216,19.1142,19.1947,126225.0
2008-08-25 10:30:00,21.45,21.45,21.37,21.39,137025.0,19.1947,19.1947,19.1231,19.141,137025.0
2008-08-25 11:00:00,21.4,21.4,21.31,21.35,86850.0,19.15,19.15,19.0694,19.1052,86850.0
2008-08-25 11:30:00,21.33,21.36,21.32,21.32,63450.0,19.0873,19.1142,19.0784,19.0784,63450.0
2008-08-25 12:00:00,21.32,21.36,21.3,21.33,72675.0,19.0784,19.1142,19.0605,19.0873,72675.0
2008-08-25 12:30:00,21.32,21.37,21.3,21.35,118125.0,19.0784,19.1231,19.0605,19.1052,118125.0
2008-08-25 13:00:00,21.34,21.37,21.32,21.36,62325.0,19.0963,19.1231,19.0784,19.1142,62325.0
2008-08-25 13:30:00,21.36,21.37,21.31,21.34,59400.0,19.1142,19.1231,19.0694,19.0963,59400.0
2008-08-25 14:00:00,21.34,21.35,21.31,21.35,72450.0,19.0963,19.1052,19.0694,19.1052,72450.0
2008-08-25 14:30:00,21.33,21.38,21.31,21.32,47925.0,19.0873,19.1321,19.0694,19.0784,47925.0
2008-08-25 15:00:00,21.31,21.35,21.3,21.32,86850.0,19.0694,19.1052,19.0605,19.0784,86850.0
2008-08-25 15:30:00,21.32,21.35,21.28,21.32,154125.0,19.0784,19.1052,19.0426,19.0784,154125.0
2008-08-26 09:30:00,21.38,21.41,21.31,21.33,148500.0,19.1321,19.1589,19.0694,19.0873,148500.0
2008-08-26 10:00:00,21.33,21.38,21.32,21.34,83250.0,19.0873,19.1321,19.0784,19.0963,83250.0
2008-08-26 10:30:00,21.36,21.43,21.34,21.34,54450.0,19.1142,19.1768,19.0963,19.0963,54450.0
2008-08-26 11:00:00,21.35,21.38,21.32,21.32,109350.0,19.1052,19.1321,19.0784,19.0784,109350.0
2008-08-26 11:30:00,21.33,21.33,21.24,21.31,101475.0,19.0873,19.0873,19.0068,19.0694,101475.0
2008-08-26 12:00:00,21.31,21.35,21.3,21.33,124650.0,19.0694,19.1052,19.0605,19.0873,124650.0
2008-08-26 12:30:00,21.32,21.34,21.28,21.32,32400.0,19.0784,19.0963,19.0426,19.0784,32400.0
2008-08-26 13:00:00,21.3,21.31,21.22,21.23,52200.0,19.0605,19.0694,18.9889,18.9978,52200.0
2008-08-26 13:30:00,21.22,21.3,21.22,21.29,46800.0,18.9889,19.0605,18.9889,19.0515,46800.0
2008-08-26 14:00:00,21.29,21.33,21.26,21.28,72450.0,19.0515,19.0873,19.0247,19.0426,72450.0
2008-08-26 14:30:00,21.27,21.31,21.24,21.25,56250.0,19.0336,19.0694,19.0068,19.0157,56250.0
2008-08-26 15:00:00,21.25,21.32,21.24,21.31,93825.0,19.0157,19.0784,19.0068,19.0694,93825.0
2008-08-26 15:30:00,21.3,21.4,21.3,21.4,74700.0,19.0605,19.15,19.0605,19.15,74700.0
2008-08-27 09:30:00,21.43,21.47,21.33,21.41,33750.0,19.1768,19.2126,19.0873,19.1589,33750.0
2008-08-27 10:00:00,21.41,21.55,21.4,21.54,47250.0,19.1589,19.2842,19.15,19.2752,47250.0
2008-08-27 10:30:00,21.56,21.66,21.55,21.64,57825.0,19.2931,19.3826,19.2842,19.3647,57825.0
2008-08-27 11:00:00,21.64,21.64,21.57,21.58,59400.0,19.3647,19.3647,19.3021,19.311,59400.0
2008-08-27 11:30:00,21.57,21.59,21.5,21.52,68625.0,19.3021,19.32,19.2395,19.2574,68625.0
2008-08-27 12:00:00,21.52,21.62,21.52,21.62,54675.0,19.2574,19.3468,19.2574,19.3468,54675.0
2008-08-27 12:30:00,21.62,21.68,21.6,21.63,39150.0,19.3468,19.4005,19.3289,19.3558,39150.0
2008-08-27 13:00:00,21.63,21.67,21.61,21.64,53550.0,19.3558,19.3916,19.3379,19.3647,53550.0
2008-08-27 13:30:00,21.64,21.68,21.62,21.62,53775.0,19.3647,19.4005,19.3468,19.3468,53775.0
2008-08-27 14:00:00,21.63,21.63,21.59,21.6,37350.0,19.3558,19.3558,19.32,19.3289,37350.0
2008-08-27 14:30:00,21.6,21.68,21.6,21.6,49725.0,19.3289,19.4005,19.3289,19.3289,49725.0
2008-08-27 15:00:00,21.6,21.63,21.49,21.49,59625.0,19.3289,19.3558,19.2305,19.2305,59625.0
2008-08-27 15:30:00,21.49,21.53,21.45,21.51,133200.0,19.2305,19.2663,19.1947,19.2484,133200.0
2008-08-28 09:30:00,21.65,21.67,21.5,21.63,68625.0,19.3737,19.3916,19.2395,19.3558,68625.0
2008-08-28 10:00:00,21.62,21.69,21.58,21.67,93150.0,19.3468,19.4095,19.311,19.3916,93150.0
2008-08-28 10:30:00,21.68,21.8,21.64,21.78,129600.0,19.4005,19.5079,19.3647,19.49,129600.0
2008-08-28 11:00:00,21.79,21.79,21.72,21.78,65700.0,19.499,19.499,19.4363,19.49,65700.0
2008-08-28 11:30:00,21.79,21.89,21.71,21.88,91125.0,19.499,19.5884,19.4274,19.5795,91125.0
2008-08-28 12:00:00,21.87,21.88,21.78,21.83,44100.0,19.5706,19.5795,19.49,19.5348,44100.0
2008-08-28 12:30:00,21.83,21.84,21.75,21.81,49725.0,19.5348,19.5437,19.4632,19.5169,49725.0
2008-08-28 13:00:00,21.81,21.85,21.8,21.84,36000.0,19.5169,19.5527,19.5079,19.5437,36000.0
2008-08-28 13:30:00,21.84,21.95,21.81,21.93,94050.0,19.5437,19.6421,19.5169,19.6242,94050.0
2008-08-28 14:00:00,21.94,21.95,21.88,21.94,108450.0,19.6332,19.6421,19.5795,19.6332,108450.0
2008-08-28 14:30:00,21.95,22.02,21.93,21.97,112500.0,19.6421,19.7048,19.6242,19.66,112500.0
2008-08-28 15:00:00,21.97,22.04,21.96,22.0,125775.0,19.66,19.7227,19.6511,19.6869,125775.0
2008-08-28 15:30:00,22.0,22.02,21.92,21.97,167850.0,19.6869,19.7048,19.6153,19.66,167850.0
2008-08-29 09:30:00,21.96,21.97,21.73,21.81,90225.0,19.6511,19.66,19.4453,19.5169,90225.0
2008-08-29 10:00:00,21.82,21.83,21.62,21.63,87525.0,19.5258,19.5348,19.3468,19.3558,87525.0
2008-08-29 10:30:00,21.64,21.66,21.51,21.56,61200.0,19.3647,19.3826,19.2484,19.2931,61200.0
2008-08-29 11:00:00,21.56,21.56,21.5,21.51,78075.0,19.2931,19.2931,19.2395,19.2484,78075.0
2008-08-29 11:30:00,21.51,21.56,21.5,21.55,27225.0,19.2484,19.2931,19.2395,19.2842,27225.0
2008-08-29 12:00:00,21.54,21.57,21.52,21.53,31500.0,19.2752,19.3021,19.2574,19.2663,31500.0
2008-08-29 12:30:00,21.54,21.65,21.54,21.62,33075.0,19.2752,19.3737,19.2752,19.3468,33075.0
2008-08-29 13:00:00,21.64,21.72,21.64,21.72,21150.0,19.3647,19.4363,19.3647,19.4363,21150.0
2008-08-29 13:30:00,21.74,21.74,21.66,21.68,15075.0,19.4542,19.4542,19.3826,19.4005,15075.0
2008-08-29 14:00:00,21.68,21.72,21.67,21.69,31500.0,19.4005,19.4363,19.3916,19.4095,31500.0
2008-08-29 14:30:00,21.69,21.7,21.66,21.69,36900.0,19.4095,19.4184,19.3826,19.4095,36900.0
2008-08-29 15:00:00,21.69,21.69,21.56,21.57,59625.0,19.4095,19.4095,19.2931,19.3021,59625.0
2008-08-29 15:30:00,21.56,21.61,21.51,21.54,110025.0,19.2931,19.3379,19.2484,19.2752,110025.0
2008-09-02 09:30:00,21.82,22.12,21.69,21.96,77850.0,19.5258,19.7943,19.4095,19.6511,77850.0
2008-09-02 10:00:00,21.96,21.96,21.72,21.74,57150.0,19.6511,19.6511,19.4363,19.4542,57150.0
2008-09-02 10:30:00,21.75,21.75,21.47,21.56,170550.0,19.4632,19.4632,19.2126,19.2931,170550.0
2008-09-02 11:00:00,21.56,21.59,21.53,21.56,41400.0,19.2931,19.32,19.2663,19.2931,41400.0
2008-09-02 11:30:00,21.55,21.56,21.42,21.44,80775.0,19.2842,19.2931,19.1679,19.1858,80775.0
2008-09-02 12:00:00,21.44,21.51,21.38,21.38,72900.0,19.1858,19.2484,19.1321,19.1321,72900.0
2008-09-02 12:30:00,21.38,21.42,21.33,21.41,36225.0,19.1321,19.1679,19.0873,19.1589,36225.0
2008-09-02 13:00:00,21.42,21.48,21.39,21.48,31500.0,19.1679,19.2216,19.141,19.2216,31500.0
2008-09-02 13:30:00,21.48,21.51,21.31,21.33,37125.0,19.2216,19.2484,19.0694,19.0873,37125.0
2008-09-02 14:00:00,21.32,21.4,21.32,21.39,167625.0,19.0784,19.15,19.0784,19.141,167625.0
2008-09-02 14:30:00,21.39,21.41,21.28,21.31,300375.0,19.141,19.1589,19.0426,19.0694,300375.0
2008-09-02 15:00:00,21.3,21.37,21.23,21.35,105300.0,19.0605,19.1231,18.9978,19.1052,105300.0
2008-09-02 15:30:00,21.35,21.38,21.3,21.33,155925.0,19.1052,19.1321,19.0605,19.0873,155925.0
2008-09-03 09:30:00,21.27,21.48,21.26,21.44,75825.0,19.0336,19.2216,19.0247,19.1858,75825.0
2008-09-03 10:00:00,21.44,21.48,21.33,21.38,147375.0,19.1858,19.2216,19.0873,19.1321,147375.0
2008-09-03 10:30:00,21.4,21.53,21.38,21.42,104175.0,19.15,19.2663,19.1321,19.1679,104175.0
2008-09-03 11:00:00,21.42,21.52,21.42,21.45,242775.0,19.1679,19.2574,19.1679,19.1947,242775.0
2008-09-03 11:30:00,21.45,21.45,21.29,21.32,159975.0,19.1947,19.1947,19.0515,19.0784,159975.0
2008-09-03 12:00:00,21.32,21.35,21.29,21.32,109125.0,19.0784,19.1052,19.0515,19.0784,109125.0
2008-09-03 12:30:00,21.32,21.34,21.31,21.32,67950.0,19.0784,19.0963,19.0694,19.0784,67950.0
2008-09-03 13:00:00,21.32,21.35,21.31,21.35,59850.0,19.0784,19.1052,19.0694,19.1052,59850.0
2008-09-03 13:30:00,21.33,21.43,21.31,21.42,62550.0,19.0873,19.1768,19.0694,19.1679,62550.0
2008-09-03 14:00:00,21.43,21.52,21.35,21.49,228150.0,19.1768,19.2574,19.1052,19.2305,228150.0
2008-09-03 14:30:00,21.49,21.57,21.4,21.4,75375.0,19.2305,19.3021,19.15,19.15,75375.0
2008-09-03 15:00:00,21.4,21.46,21.38,21.4,94500.0,19.15,19.2037,19.1321,19.15,94500.0
2008-09-03 15:30:00,21.41,21.48,21.39,21.47,129150.0,19.1589,19.2216,19.141,19.2126,129150.0
2008-09-04 09:30:00,21.33,21.36,21.19,21.3,180900.0,19.0873,19.1142,18.962,19.0605,180900.0
2008-09-04 10:00:00,21.29,21.33,21.23,21.28,189675.0,19.0515,19.0873,18.9978,19.0426,189675.0
2008-09-04 10:30:00,21.29,21.29,20.89,20.96,186525.0,19.0515,19.0515,18.6936,18.7562,186525.0
2008-09-04 11:00:00,20.92,20.95,20.74,20.75,157500.0,18.7204,18.7473,18.5594,18.5683,157500.0
2008-09-04 11:30:00,20.75,20.76,20.73,20.73,192150.0,18.5683,18.5773,18.5504,18.5504,192150.0
2008-09-04 12:00:00,20.73,20.73,20.63,20.65,153225.0,18.5504,18.5504,18.4609,18.4788,153225.0
2008-09-04 12:30:00,20.66,20.66,20.44,20.55,178425.0,18.4878,18.4878,18.2909,18.3893,178425.0
2008-09-04 13:00:00,20.55,20.58,20.47,20.49,59175.0,18.3893,18.4162,18.3177,18.3356,59175.0
2008-09-04 13:30:00,20.47,20.48,20.42,20.42,67500.0,18.3177,18.3267,18.273,18.273,67500.0
2008-09-04 14:00:00,20.42,20.44,20.28,20.36,109575.0,18.273,18.2909,18.1477,18.2193,109575.0
2008-09-04 14:30:00,20.36,20.36,20.24,20.29,173925.0,18.2193,18.2193,18.1119,18.1567,173925.0
2008-09-04 15:00:00,20.3,20.64,20.22,20.24,235575.0,18.1656,18.4699,18.094,18.1119,235575.0
2008-09-04 15:30:00,20.24,20.32,20.2,20.21,268650.0,18.1119,18.1835,18.0761,18.0851,268650.0
2008-09-05 09:30:00,20.09,20.09,19.66,19.98,208125.0,17.9777,17.9777,17.5929,17.8793,208125.0
2008-09-05 10:00:00,19.99,20.04,19.83,19.83,158625.0,17.8882,17.933,17.745,17.745,158625.0
2008-09-05 10:30:00,19.82,19.86,19.73,19.77,114750.0,17.7361,17.7719,17.6556,17.6913,114750.0
2008-09-05 11:00:00,19.78,20.04,19.78,20.04,300825.0,17.7003,17.933,17.7003,17.933,300825.0
2008-09-05 11:30:00,20.02,20.06,19.99,20.03,76275.0,17.9151,17.9509,17.8882,17.924,76275.0
2008-09-05 12:00:00,20.01,20.02,19.95,20.0,49500.0,17.9061,17.9151,17.8524,17.8972,49500.0
2008-09-05 12:30:00,19.99,20.08,19.94,20.02,69975.0,17.8882,17.9688,17.8435,17.9151,69975.0
2008-09-05 13:00:00,20.02,20.09,19.98,20.02,123750.0,17.9151,17.9777,17.8793,17.9151,123750.0
2008-09-05 13:30:00,20.03,20.03,19.92,19.96,87975.0,17.924,17.924,17.8256,17.8614,87975.0
2008-09-05 14:00:00,19.97,20.09,19.93,20.08,42525.0,17.8703,17.9777,17.8345,17.9688,42525.0
2008-09-05 14:30:00,20.08,20.16,20.04,20.13,62550.0,17.9688,18.0403,17.933,18.0135,62550.0
2008-09-05 15:00:00,20.13,20.13,19.99,20.02,116325.0,18.0135,18.0135,17.8882,17.9151,116325.0
2008-09-05 15:30:00,20.02,20.08,19.98,19.99,186300.0,17.9151,17.9688,17.8793,17.8882,186300.0
2008-09-08 09:30:00,20.42,20.66,20.37,20.38,146475.0,18.273,18.4878,18.2283,18.2372,146475.0
2008-09-08 10:00:00,20.38,20.44,20.3,20.33,117450.0,18.2372,18.2909,18.1656,18.1925,117450.0
2008-09-08 10:30:00,20.32,20.43,20.23,20.23,105750.0,18.1835,18.282,18.103,18.103,105750.0
2008-09-08 11:00:00,20.24,20.36,20.11,20.32,195075.0,18.1119,18.2193,17.9956,18.1835,195075.0
2008-09-08 11:30:00,20.32,20.35,20.05,20.1,66825.0,18.1835,18.2104,17.9419,17.9867,66825.0
2008-09-08 12:00:00,20.09,20.1,19.96,20.08,55575.0,17.9777,17.9867,17.8614,17.9688,55575.0
2008-09-08 12:30:00,20.08,20.14,20.08,20.1,88200.0,17.9688,18.0224,17.9688,17.9867,88200.0
2008-09-08 13:00:00,20.1,20.13,20.03,20.08,97875.0,17.9867,18.0135,17.924,17.9688,97875.0
2008-09-08 13:30:00,20.08,20.09,19.95,19.95,32625.0,17.9688,17.9777,17.8524,17.8524,32625.0
2008-09-08 14:00:00,19.95,20.12,19.95,20.11,47475.0,17.8524,18.0045,17.8524,17.9956,47475.0
2008-09-08 14:30:00,20.11,20.21,20.11,20.14,57825.0,17.9956,18.0851,17.9956,18.0224,57825.0
2008-09-08 15:00:00,20.13,20.23,20.07,20.23,117225.0,18.0135,18.103,17.9598,18.103,117225.0
2008-09-08 15:30:00,20.24,20.29,20.2,20.25,113175.0,18.1119,18.1567,18.0761,18.1209,113175.0
2008-09-09 09:30:00,20.15,20.29,20.0,20.29,174150.0,18.0314,18.1567,17.8972,18.1567,174150.0
2008-09-09 10:00:00,20.29,20.29,20.11,20.15,158625.0,18.1567,18.1567,17.9956,18.0314,158625.0
2008-09-09 10:30:00,20.12,20.12,19.96,20.02,148050.0,18.0045,18.0045,17.8614,17.9151,148050.0
2008-09-09 11:00:00,20.0,20.01,19.92,19.98,160875.0,17.8972,17.9061,17.8256,17.8793,160875.0
2008-09-09 11:30:00,19.97,20.04,19.91,20.02,176850.0,17.8703,17.933,17.8166,17.9151,176850.0
2008-09-09 12:00:00,20.0,20.01,19.88,19.91,64800.0,17.8972,17.9061,17.7898,17.8166,64800.0
2008-09-09 12:30:00,19.9,20.08,19.88,20.04,76950.0,17.8077,17.9688,17.7898,17.933,76950.0
2008-09-09 13:00:00,20.06,20.12,20.0,20.03,117450.0,17.9509,18.0045,17.8972,17.924,117450.0
2008-09-09 13:30:00,20.02,20.08,19.85,19.85,241425.0,17.9151,17.9688,17.7629,17.7629,241425.0
2008-09-09 14:00:00,19.84,19.89,19.75,19.79,120150.0,17.754,17.7987,17.6735,17.7092,120150.0
2008-09-09 14:30:00,19.78,19.78,19.59,19.6,126225.0,17.7003,17.7003,17.5303,17.5392,126225.0
2008-09-09 15:00:00,19.61,19.64,19.46,19.5,173925.0,17.5482,17.575,17.4139,17.4497,173925.0
2008-09-09 15:30:00,19.5,19.57,19.47,19.5,286425.0,17.4497,17.5124,17.4229,17.4497,286425.0
2008-09-10 09:30:00,19.6,19.81,19.52,19.76,130725.0,17.5392,17.7271,17.4676,17.6824,130725.0
2008-09-10 10:00:00,19.74,19.81,19.7,19.8,74475.0,17.6645,17.7271,17.6287,17.7182,74475.0
2008-09-10 10:30:00,19.79,19.82,19.7,19.77,130275.0,17.7092,17.7361,17.6287,17.6913,130275.0
2008-09-10 11:00:00,19.76,19.77,19.55,19.58,211275.0,17.6824,17.6913,17.4945,17.5213,211275.0
2008-09-10 11:30:00,19.58,19.84,19.57,19.83,94500.0,17.5213,17.754,17.5124,17.745,94500.0
2008-09-10 12:00:00,19.81,19.92,19.79,19.83,90225.0,17.7271,17.8256,17.7092,17.745,90225.0
2008-09-10 12:30:00,19.84,19.92,19.84,19.88,47250.0,17.754,17.8256,17.754,17.7898,47250.0
2008-09-10 13:00:00,19.87,19.9,19.81,19.89,63225.0,17.7808,17.8077,17.7271,17.7987,63225.0
2008-09-10 13:30:00,19.89,19.98,19.87,19.9,117450.0,17.7987,17.8793,17.7808,17.8077,117450.0
2008-09-10 14:00:00,19.89,19.97,19.87,19.9,125100.0,17.7987,17.8703,17.7808,17.8077,125100.0
2008-09-10 14:30:00,19.91,19.96,19.85,19.89,107100.0,17.8166,17.8614,17.7629,17.7987,107100.0
2008-09-10 15:00:00,19.89,19.95,19.85,19.88,100350.0,17.7987,17.8524,17.7629,17.7898,100350.0
2008-09-10 15:30:00,19.89,19.89,19.78,19.85,163575.0,17.7987,17.7987,17.7003,17.7629,163575.0
2008-09-11 09:30:00,19.66,19.8,19.23,19.27,105300.0,17.5929,17.7182,17.2081,17.2439,105300.0
2008-09-11 10:00:00,19.27,19.37,19.24,19.27,222300.0,17.2439,17.3334,17.2171,17.2439,222300.0
2008-09-11 10:30:00,19.25,19.51,19.2,19.48,85950.0,17.226,17.4587,17.1813,17.4318,85950.0
2008-09-11 11:00:00,19.5,19.57,19.42,19.44,96525.0,17.4497,17.5124,17.3781,17.396,96525.0
2008-09-11 11:30:00,19.44,19.47,19.36,19.44,141750.0,17.396,17.4229,17.3245,17.396,141750.0
2008-09-11 12:00:00,19.44,19.52,19.41,19.44,137925.0,17.396,17.4676,17.3692,17.396,137925.0
2008-09-11 12:30:00,19.42,19.48,19.34,19.44,73800.0,17.3781,17.4318,17.3066,17.396,73800.0
2008-09-11 13:00:00,19.43,19.45,19.33,19.37,64125.0,17.3871,17.405,17.2976,17.3334,64125.0
2008-09-11 13:30:00,19.39,19.5,19.38,19.47,117675.0,17.3513,17.4497,17.3424,17.4229,117675.0
2008-09-11 14:00:00,19.48,19.52,19.45,19.48,186750.0,17.4318,17.4676,17.405,17.4318,186750.0
2008-09-11 14:30:00,19.48,19.55,19.43,19.49,128700.0,17.4318,17.4945,17.3871,17.4408,128700.0
2008-09-11 15:00:00,19.48,19.64,19.48,19.62,279225.0,17.4318,17.575,17.4318,17.5571,279225.0
2008-09-11 15:30:00,19.6,19.68,19.55,19.68,198450.0,17.5392,17.6108,17.4945,17.6108,198450.0
2008-09-12 09:30:00,19.59,19.59,19.41,19.44,91350.0,17.5538,17.5538,17.3925,17.4194,91350.0
2008-09-12 10:00:00,19.43,19.54,19.42,19.49,127350.0,17.4104,17.509,17.4015,17.4642,127350.0
2008-09-12 10:30:00,19.49,19.52,19.43,19.52,100350.0,17.4642,17.4911,17.4104,17.4911,100350.0
2008-09-12 11:00:00,19.54,19.77,19.53,19.76,89775.0,17.509,17.7151,17.5,17.7061,89775.0
2008-09-12 11:30:00,19.76,19.8,19.7,19.71,151875.0,17.7061,17.742,17.6523,17.6613,151875.0
2008-09-12 12:00:00,19.72,19.77,19.69,19.77,137925.0,17.6703,17.7151,17.6434,17.7151,137925.0
2008-09-12 12:30:00,19.78,19.8,19.69,19.7,74025.0,17.724,17.742,17.6434,17.6523,74025.0
2008-09-12 13:00:00,19.7,19.8,19.69,19.8,63000.0,17.6523,17.742,17.6434,17.742,63000.0
2008-09-12 13:30:00,19.8,19.8,19.71,19.78,80100.0,17.742,17.742,17.6613,17.724,80100.0
2008-09-12 14:00:00,19.77,19.8,19.7,19.72,107100.0,17.7151,17.742,17.6523,17.6703,107100.0
2008-09-12 14:30:00,19.72,19.92,19.71,19.88,85050.0,17.6703,17.8495,17.6613,17.8136,85050.0
2008-09-12 15:00:00,19.88,19.91,19.82,19.88,95625.0,17.8136,17.8405,17.7599,17.8136,95625.0
2008-09-12 15:30:00,19.88,19.89,19.81,19.85,216225.0,17.8136,17.8226,17.7509,17.7868,216225.0
2008-09-15 09:30:00,19.52,19.52,19.12,19.3,168075.0,17.4911,17.4911,17.1326,17.2939,168075.0
2008-09-15 10:00:00,19.3,19.44,19.25,19.42,215325.0,17.2939,17.4194,17.2491,17.4015,215325.0
2008-09-15 10:30:00,19.44,19.57,19.39,19.48,120150.0,17.4194,17.5359,17.3746,17.4552,120150.0
2008-09-15 11:00:00,19.49,19.5,19.38,19.38,92025.0,17.4642,17.4731,17.3656,17.3656,92025.0
2008-09-15 11:30:00,19.38,19.4,19.26,19.26,157275.0,17.3656,17.3835,17.2581,17.2581,157275.0
2008-09-15 12:00:00,19.25,19.32,19.22,19.27,134550.0,17.2491,17.3118,17.2222,17.267,134550.0
2008-09-15 12:30:00,19.28,19.33,19.2,19.27,165150.0,17.276,17.3208,17.2043,17.267,165150.0
2008-09-15 13:00:00,19.28,19.33,19.28,19.31,38475.0,17.276,17.3208,17.276,17.3029,38475.0
2008-09-15 13:30:00,19.3,19.32,19.21,19.24,129150.0,17.2939,17.3118,17.2133,17.2402,129150.0
2008-09-15 14:00:00,19.23,19.26,19.17,19.2,147375.0,17.2312,17.2581,17.1774,17.2043,147375.0
2008-09-15 14:30:00,19.2,19.26,19.12,19.18,133875.0,17.2043,17.2581,17.1326,17.1864,133875.0
2008-09-15 15:00:00,19.19,19.19,18.92,18.98,321750.0,17.1954,17.1954,16.9534,17.0072,321750.0
2008-09-15 15:30:00,18.98,19.05,18.9,18.96,431775.0,17.0072,17.0699,16.9355,16.9893,431775.0
2008-09-16 09:30:00,18.58,18.6,18.34,18.34,294975.0,16.6488,16.6667,16.4337,16.4337,294975.0
2008-09-16 10:00:00,18.36,18.46,18.28,18.44,301725.0,16.4516,16.5412,16.3799,16.5233,301725.0
2008-09-16 10:30:00,18.43,18.66,18.4,18.6,327375.0,16.5144,16.7204,16.4875,16.6667,327375.0
2008-09-16 11:00:00,18.6,18.75,18.58,18.65,387225.0,16.6667,16.8011,16.6488,16.7115,387225.0
2008-09-16 11:30:00,18.64,18.74,18.64,18.7,287775.0,16.7025,16.7921,16.7025,16.7563,287775.0
2008-09-16 12:00:00,18.71,18.78,18.65,18.72,122850.0,16.7653,16.828,16.7115,16.7742,122850.0
2008-09-16 12:30:00,18.72,18.89,18.64,18.86,103500.0,16.7742,16.9265,16.7025,16.8997,103500.0
2008-09-16 13:00:00,18.9,19.0,18.87,18.97,181800.0,16.9355,17.0251,16.9086,16.9982,181800.0
2008-09-16 13:30:00,18.97,18.98,18.84,18.85,116325.0,16.9982,17.0072,16.8817,16.8907,116325.0
2008-09-16 14:00:00,18.84,18.9,18.6,18.68,173700.0,16.8817,16.9355,16.6667,16.7384,173700.0
2008-09-16 14:30:00,18.68,19.08,18.6,19.06,322875.0,16.7384,17.0968,16.6667,17.0789,322875.0
2008-09-16 15:00:00,19.08,19.14,18.97,19.0,342225.0,17.0968,17.1506,16.9982,17.0251,342225.0
2008-09-16 15:30:00,19.0,19.14,18.99,19.13,299925.0,17.0251,17.1506,17.0161,17.1416,299925.0
2008-09-17 09:30:00,18.86,18.99,18.73,18.9,143775.0,16.8997,17.0161,16.7832,16.9355,143775.0
2008-09-17 10:00:00,18.9,18.96,18.76,18.76,183150.0,16.9355,16.9893,16.8101,16.8101,183150.0
2008-09-17 10:30:00,18.77,18.85,18.64,18.7,122625.0,16.819,16.8907,16.7025,16.7563,122625.0
2008-09-17 11:00:00,18.67,18.73,18.48,18.49,163800.0,16.7294,16.7832,16.5592,16.5681,163800.0
2008-09-17 11:30:00,18.48,18.82,18.48,18.74,240975.0,16.5592,16.8638,16.5592,16.7921,240975.0
2008-09-17 12:00:00,18.73,18.73,18.6,18.63,90450.0,16.7832,16.7832,16.6667,16.6936,90450.0
2008-09-17 12:30:00,18.62,18.75,18.6,18.65,89100.0,16.6846,16.8011,16.6667,16.7115,89100.0
2008-09-17 13:00:00,18.65,18.73,18.55,18.55,56250.0,16.7115,16.7832,16.6219,16.6219,56250.0
2008-09-17 13:30:00,18.54,18.6,18.45,18.54,74475.0,16.6129,16.6667,16.5323,16.6129,74475.0
2008-09-17 14:00:00,18.52,18.78,18.52,18.76,87075.0,16.595,16.828,16.595,16.8101,87075.0
2008-09-17 14:30:00,18.78,18.82,18.62,18.68,190350.0,16.828,16.8638,16.6846,16.7384,190350.0
2008-09-17 15:00:00,18.67,18.82,18.66,18.77,189675.0,16.7294,16.8638,16.7204,16.819,189675.0
2008-09-17 15:30:00,18.77,18.78,18.46,18.46,204750.0,16.819,16.828,16.5412,16.5412,204750.0
2008-09-18 09:30:00,18.67,18.78,18.48,18.68,126450.0,16.7294,16.828,16.5592,16.7384,126450.0
2008-09-18 10:00:00,18.69,18.76,18.56,18.67,109800.0,16.7473,16.8101,16.6308,16.7294,109800.0
2008-09-18 10:30:00,18.66,18.69,18.32,18.32,53550.0,16.7204,16.7473,16.4158,16.4158,53550.0
2008-09-18 11:00:00,18.35,18.35,18.14,18.16,157725.0,16.4427,16.4427,16.2545,16.2724,157725.0
2008-09-18 11:30:00,18.17,18.2,17.96,18.1,134775.0,16.2814,16.3083,16.0932,16.2187,134775.0
2008-09-18 12:00:00,18.1,18.1,17.85,17.89,208350.0,16.2187,16.2187,15.9946,16.0305,208350.0
2008-09-18 12:30:00,17.89,17.91,17.46,17.59,267525.0,16.0305,16.0484,15.6452,15.7617,267525.0
2008-09-18 13:00:00,17.59,17.99,17.31,17.84,227700.0,15.7617,16.1201,15.5108,15.9857,227700.0
2008-09-18 13:30:00,17.88,18.19,17.88,18.04,156600.0,16.0215,16.2993,16.0215,16.1649,156600.0
2008-09-18 14:00:00,18.05,18.09,17.86,18.03,138825.0,16.1739,16.2097,16.0036,16.1559,138825.0
2008-09-18 14:30:00,18.03,18.16,17.88,18.14,175275.0,16.1559,16.2724,16.0215,16.2545,175275.0
2008-09-18 15:00:00,18.13,18.69,18.1,18.64,310950.0,16.2455,16.7473,16.2187,16.7025,310950.0
2008-09-18 15:30:00,18.65,19.07,18.62,18.96,355500.0,16.7115,17.0878,16.6846,16.9893,355500.0
2008-09-19 09:30:00,21.6,22.27,19.57,19.87,504000.0,19.3549,19.9552,17.5359,17.8047,504000.0
2008-09-19 10:00:00,19.91,20.05,19.34,19.44,420525.0,17.8405,17.966,17.3298,17.4194,420525.0
2008-09-19 10:30:00,19.45,19.45,19.17,19.25,166950.0,17.4283,17.4283,17.1774,17.2491,166950.0
2008-09-19 11:00:00,19.24,19.42,19.24,19.3,465300.0,17.2402,17.4015,17.2402,17.2939,465300.0
2008-09-19 11:30:00,19.3,19.42,19.27,19.42,425025.0,17.2939,17.4015,17.267,17.4015,425025.0
2008-09-19 12:00:00,19.42,19.71,19.39,19.71,307575.0,17.4015,17.6613,17.3746,17.6613,307575.0
2008-09-19 12:30:00,19.71,19.73,19.43,19.44,159750.0,17.6613,17.6792,17.4104,17.4194,159750.0
2008-09-19 13:00:00,19.44,19.6,19.44,19.59,110925.0,17.4194,17.5627,17.4194,17.5538,110925.0
2008-09-19 13:30:00,19.59,19.6,19.51,19.55,81225.0,17.5538,17.5627,17.4821,17.5179,81225.0
2008-09-19 14:00:00,19.55,19.57,19.44,19.51,117900.0,17.5179,17.5359,17.4194,17.4821,117900.0
2008-09-19 14:30:00,19.51,19.66,19.5,19.6,271575.0,17.4821,17.6165,17.4731,17.5627,271575.0
2008-09-19 15:00:00,19.6,19.6,19.53,19.55,358875.0,17.5627,17.5627,17.5,17.5179,358875.0
2008-09-19 15:30:00,19.55,19.6,19.49,19.56,589275.0,17.5179,17.5627,17.4642,17.5269,589275.0
2008-09-22 09:30:00,19.5,19.61,19.27,19.35,87525.0,17.4731,17.5717,17.267,17.3387,87525.0
2008-09-22 10:00:00,19.34,19.35,19.12,19.16,81225.0,17.3298,17.3387,17.1326,17.1685,81225.0
2008-09-22 10:30:00,19.16,19.22,19.12,19.14,135675.0,17.1685,17.2222,17.1326,17.1506,135675.0
2008-09-22 11:00:00,19.16,19.16,18.94,19.09,144675.0,17.1685,17.1685,16.9713,17.1058,144675.0
2008-09-22 11:30:00,19.1,19.18,19.06,19.16,47250.0,17.1147,17.1864,17.0789,17.1685,47250.0
2008-09-22 12:00:00,19.16,19.18,19.04,19.1,63900.0,17.1685,17.1864,17.061,17.1147,63900.0
2008-09-22 12:30:00,19.12,19.28,19.12,19.28,65250.0,17.1326,17.276,17.1326,17.276,65250.0
2008-09-22 13:00:00,19.27,19.28,19.12,19.15,85950.0,17.267,17.276,17.1326,17.1595,85950.0
2008-09-22 13:30:00,19.16,19.16,19.02,19.09,65025.0,17.1685,17.1685,17.043,17.1058,65025.0
2008-09-22 14:00:00,19.08,19.2,19.03,19.08,58050.0,17.0968,17.2043,17.052,17.0968,58050.0
2008-09-22 14:30:00,19.09,19.22,19.07,19.08,72900.0,17.1058,17.2222,17.0878,17.0968,72900.0
2008-09-22 15:00:00,19.08,19.16,18.98,18.98,97875.0,17.0968,17.1685,17.0072,17.0072,97875.0
2008-09-22 15:30:00,19.0,19.01,18.75,18.81,175725.0,17.0251,17.0341,16.8011,16.8549,175725.0
2008-09-23 09:30:00,18.81,19.04,18.81,18.92,71550.0,16.8549,17.061,16.8549,16.9534,71550.0
2008-09-23 10:00:00,18.92,19.08,18.87,19.0,71100.0,16.9534,17.0968,16.9086,17.0251,71100.0
2008-09-23 10:30:00,19.0,19.03,18.59,18.68,109350.0,17.0251,17.052,16.6577,16.7384,109350.0
2008-09-23 11:00:00,18.66,18.77,18.61,18.74,32625.0,16.7204,16.819,16.6756,16.7921,32625.0
2008-09-23 11:30:00,18.76,18.82,18.7,18.78,211950.0,16.8101,16.8638,16.7563,16.828,211950.0
2008-09-23 12:00:00,18.77,18.85,18.7,18.79,162900.0,16.819,16.8907,16.7563,16.8369,162900.0
2008-09-23 12:30:00,18.79,18.8,18.65,18.77,92925.0,16.8369,16.8459,16.7115,16.819,92925.0
2008-09-23 13:00:00,18.77,18.77,18.54,18.56,72225.0,16.819,16.819,16.6129,16.6308,72225.0
2008-09-23 13:30:00,18.54,18.56,18.43,18.56,40275.0,16.6129,16.6308,16.5144,16.6308,40275.0
2008-09-23 14:00:00,18.58,18.78,18.49,18.76,66150.0,16.6488,16.828,16.5681,16.8101,66150.0
2008-09-23 14:30:00,18.78,18.8,18.62,18.68,97425.0,16.828,16.8459,16.6846,16.7384,97425.0
2008-09-23 15:00:00,18.69,18.81,18.68,18.68,86625.0,16.7473,16.8549,16.7384,16.7384,86625.0
2008-09-23 15:30:00,18.67,18.71,18.32,18.41,264600.0,16.7294,16.7653,16.4158,16.4964,264600.0
2008-09-24 09:30:00,18.43,18.5,18.06,18.18,115425.0,16.5144,16.5771,16.1828,16.2903,115425.0
2008-09-24 10:00:00,18.2,18.44,18.16,18.42,162450.0,16.3083,16.5233,16.2724,16.5054,162450.0
2008-09-24 10:30:00,18.44,18.54,18.43,18.48,80325.0,16.5233,16.6129,16.5144,16.5592,80325.0
2008-09-24 11:00:00,18.48,18.48,18.3,18.36,47250.0,16.5592,16.5592,16.3979,16.4516,47250.0
2008-09-24 11:30:00,18.35,18.39,18.25,18.38,52200.0,16.4427,16.4785,16.3531,16.4696,52200.0
2008-09-24 12:00:00,18.37,18.45,18.33,18.34,89775.0,16.4606,16.5323,16.4247,16.4337,89775.0
2008-09-24 12:30:00,18.35,18.39,18.32,18.36,53550.0,16.4427,16.4785,16.4158,16.4516,53550.0
2008-09-24 13:00:00,18.36,18.57,18.33,18.5,80550.0,16.4516,16.6398,16.4247,16.5771,80550.0
2008-09-24 13:30:00,18.5,18.58,18.49,18.49,100800.0,16.5771,16.6488,16.5681,16.5681,100800.0
2008-09-24 14:00:00,18.48,18.52,18.32,18.4,96750.0,16.5592,16.595,16.4158,16.4875,96750.0
2008-09-24 14:30:00,18.42,18.52,18.41,18.42,62100.0,16.5054,16.595,16.4964,16.5054,62100.0
2008-09-24 15:00:00,18.41,18.49,18.3,18.44,119250.0,16.4964,16.5681,16.3979,16.5233,119250.0
2008-09-24 15:30:00,18.44,18.47,18.27,18.34,218475.0,16.5233,16.5502,16.371,16.4337,218475.0
2008-09-25 09:30:00,18.42,18.5,18.35,18.49,47475.0,16.5054,16.5771,16.4427,16.5681,47475.0
2008-09-25 10:00:00,18.48,18.55,18.39,18.55,175500.0,16.5592,16.6219,16.4785,16.6219,175500.0
2008-09-25 10:30:00,18.53,18.62,18.49,18.53,103500.0,16.604,16.6846,16.5681,16.604,103500.0
2008-09-25 11:00:00,18.55,18.64,18.52,18.6,42975.0,16.6219,16.7025,16.595,16.6667,42975.0
2008-09-25 11:30:00,18.59,18.62,18.56,18.58,38475.0,16.6577,16.6846,16.6308,16.6488,38475.0
2008-09-25 12:00:00,18.58,18.67,18.57,18.65,27450.0,16.6488,16.7294,16.6398,16.7115,27450.0
2008-09-25 12:30:00,18.65,18.74,18.63,18.66,51750.0,16.7115,16.7921,16.6936,16.7204,51750.0
2008-09-25 13:00:00,18.66,18.72,18.58,18.67,81450.0,16.7204,16.7742,16.6488,16.7294,81450.0
2008-09-25 13:30:00,18.67,18.71,18.61,18.68,176175.0,16.7294,16.7653,16.6756,16.7384,176175.0
2008-09-25 14:00:00,18.65,18.67,18.51,18.55,57150.0,16.7115,16.7294,16.586,16.6219,57150.0
2008-09-25 14:30:00,18.56,18.64,18.52,18.58,58725.0,16.6308,16.7025,16.595,16.6488,58725.0
2008-09-25 15:00:00,18.57,18.64,18.57,18.61,114525.0,16.6398,16.7025,16.6398,16.6756,114525.0
2008-09-25 15:30:00,18.61,18.62,18.37,18.4,309375.0,16.6756,16.6846,16.4606,16.4875,309375.0
2008-09-26 09:30:00,18.09,18.1,17.84,17.92,86850.0,16.2097,16.2187,15.9857,16.0574,86850.0
2008-09-26 10:00:00,17.92,18.02,17.9,17.95,85950.0,16.0574,16.147,16.0394,16.0842,85950.0
2008-09-26 10:30:00,17.95,18.08,17.91,18.0,72675.0,16.0842,16.2007,16.0484,16.1291,72675.0
2008-09-26 11:00:00,18.0,18.05,17.88,17.96,78075.0,16.1291,16.1739,16.0215,16.0932,78075.0
2008-09-26 11:30:00,17.96,18.05,17.93,18.0,99675.0,16.0932,16.1739,16.0663,16.1291,99675.0
2008-09-26 12:00:00,17.99,18.02,17.94,18.0,298350.0,16.1201,16.147,16.0753,16.1291,298350.0
2008-09-26 12:30:00,17.99,18.0,17.89,17.92,63225.0,16.1201,16.1291,16.0305,16.0574,63225.0
2008-09-26 13:00:00,17.92,17.96,17.81,17.88,176625.0,16.0574,16.0932,15.9588,16.0215,176625.0
2008-09-26 13:30:00,17.89,17.96,17.86,17.92,99225.0,16.0305,16.0932,16.0036,16.0574,99225.0
2008-09-26 14:00:00,17.92,18.0,17.9,17.93,76725.0,16.0574,16.1291,16.0394,16.0663,76725.0
2008-09-26 14:30:00,17.92,17.96,17.86,17.86,77625.0,16.0574,16.0932,16.0036,16.0036,77625.0
2008-09-26 15:00:00,17.86,18.05,17.78,18.0,158175.0,16.0036,16.1739,15.9319,16.1291,158175.0
2008-09-26 15:30:00,18.01,18.14,17.97,18.09,252000.0,16.138,16.2545,16.1022,16.2097,252000.0
2008-09-29 09:30:00,17.83,17.83,17.16,17.21,141075.0,15.9767,15.9767,15.3764,15.4212,141075.0
2008-09-29 10:00:00,17.21,17.29,16.92,17.14,266850.0,15.4212,15.4928,15.1613,15.3584,266850.0
2008-09-29 10:30:00,17.13,17.21,17.05,17.09,93150.0,15.3495,15.4212,15.2778,15.3136,93150.0
2008-09-29 11:00:00,17.09,17.17,17.06,17.15,90675.0,15.3136,15.3853,15.2868,15.3674,90675.0
2008-09-29 11:30:00,17.15,17.29,17.09,17.26,138150.0,15.3674,15.4928,15.3136,15.466,138150.0
2008-09-29 12:00:00,17.25,17.37,17.14,17.21,148725.0,15.457,15.5645,15.3584,15.4212,148725.0
2008-09-29 12:30:00,17.19,17.35,17.11,17.12,162900.0,15.4032,15.5466,15.3316,15.3405,162900.0
2008-09-29 13:00:00,17.14,17.34,17.13,17.3,135000.0,15.3584,15.5377,15.3495,15.5018,135000.0
2008-09-29 13:30:00,17.31,17.33,16.91,17.19,404550.0,15.5108,15.5287,15.1523,15.4032,404550.0
2008-09-29 14:00:00,17.13,17.31,17.04,17.18,276975.0,15.3495,15.5108,15.2688,15.3943,276975.0
2008-09-29 14:30:00,17.21,17.28,17.11,17.14,169425.0,15.4212,15.4839,15.3316,15.3584,169425.0
2008-09-29 15:00:00,17.14,17.2,16.82,16.9,248400.0,15.3584,15.4122,15.0717,15.1434,248400.0
2008-09-29 15:30:00,16.89,17.12,16.84,17.04,209925.0,15.1344,15.3405,15.0896,15.2688,209925.0
2008-09-30 09:30:00,17.27,17.4,16.77,16.84,291600.0,15.4749,15.5914,15.0269,15.0896,291600.0
2008-09-30 10:00:00,16.84,17.28,16.8,17.17,114975.0,15.0896,15.4839,15.0538,15.3853,114975.0
2008-09-30 10:30:00,17.16,17.34,17.16,17.23,210825.0,15.3764,15.5377,15.3764,15.4391,210825.0
2008-09-30 11:00:00,17.23,17.43,17.19,17.41,123075.0,15.4391,15.6183,15.4032,15.6004,123075.0
2008-09-30 11:30:00,17.41,17.6,17.33,17.56,128250.0,15.6004,15.7706,15.5287,15.7348,128250.0
2008-09-30 12:00:00,17.56,17.58,17.48,17.5,156825.0,15.7348,15.7527,15.6631,15.681,156825.0
2008-09-30 12:30:00,17.49,17.58,17.49,17.53,129600.0,15.6721,15.7527,15.6721,15.7079,129600.0
2008-09-30 13:00:00,17.53,17.68,17.5,17.68,138825.0,15.7079,15.8423,15.681,15.8423,138825.0
2008-09-30 13:30:00,17.67,17.77,17.63,17.63,106200.0,15.8334,15.923,15.7975,15.7975,106200.0
2008-09-30 14:00:00,17.64,17.88,17.63,17.88,176400.0,15.8065,16.0215,15.7975,16.0215,176400.0
2008-09-30 14:30:00,17.89,18.08,17.89,18.06,281925.0,16.0305,16.2007,16.0305,16.1828,281925.0
2008-09-30 15:00:00,18.06,18.21,18.0,18.2,344925.0,16.1828,16.3172,16.1291,16.3083,344925.0
2008-09-30 15:30:00,18.2,18.36,18.13,18.2,544275.0,16.3083,16.4516,16.2455,16.3083,544275.0
2008-10-01 09:30:00,17.97,18.33,17.97,18.18,117450.0,16.1022,16.4247,16.1022,16.2903,117450.0
2008-10-01 10:00:00,18.17,18.19,17.94,17.95,169650.0,16.2814,16.2993,16.0753,16.0842,169650.0
2008-10-01 10:30:00,17.95,18.02,17.91,17.96,197100.0,16.0842,16.147,16.0484,16.0932,197100.0
2008-10-01 11:00:00,17.96,18.08,17.9,18.02,221850.0,16.0932,16.2007,16.0394,16.147,221850.0
2008-10-01 11:30:00,18.03,18.05,17.97,17.99,190350.0,16.1559,16.1739,16.1022,16.1201,190350.0
2008-10-01 12:00:00,17.99,18.04,17.92,18.03,153000.0,16.1201,16.1649,16.0574,16.1559,153000.0
2008-10-01 12:30:00,18.04,18.18,18.0,18.16,118575.0,16.1649,16.2903,16.1291,16.2724,118575.0
2008-10-01 13:00:00,18.15,18.15,17.99,18.05,72675.0,16.2635,16.2635,16.1201,16.1739,72675.0
2008-10-01 13:30:00,18.06,18.22,18.01,18.09,151875.0,16.1828,16.3262,16.138,16.2097,151875.0
2008-10-01 14:00:00,18.08,18.24,18.01,18.21,128250.0,16.2007,16.3441,16.138,16.3172,128250.0
2008-10-01 14:30:00,18.21,18.28,18.15,18.15,104400.0,16.3172,16.3799,16.2635,16.2635,104400.0
2008-10-01 15:00:00,18.15,18.18,18.04,18.12,132750.0,16.2635,16.2903,16.1649,16.2366,132750.0
2008-10-01 15:30:00,18.12,18.16,18.04,18.07,280575.0,16.2366,16.2724,16.1649,16.1918,280575.0
2008-10-02 09:30:00,17.94,17.97,17.35,17.38,111150.0,16.0753,16.1022,15.5466,15.5735,111150.0
2008-10-02 10:00:00,17.35,17.35,17.16,17.19,114300.0,15.5466,15.5466,15.3764,15.4032,114300.0
2008-10-02 10:30:00,17.19,17.25,17.09,17.09,100575.0,15.4032,15.457,15.3136,15.3136,100575.0
2008-10-02 11:00:00,17.11,17.12,16.9,17.08,92475.0,15.3316,15.3405,15.1434,15.3047,92475.0
2008-10-02 11:30:00,17.11,17.2,17.07,17.2,69750.0,15.3316,15.4122,15.2957,15.4122,69750.0
2008-10-02 12:00:00,17.21,17.28,17.12,17.13,50175.0,15.4212,15.4839,15.3405,15.3495,50175.0
2008-10-02 12:30:00,17.13,17.22,17.13,17.2,63900.0,15.3495,15.4301,15.3495,15.4122,63900.0
2008-10-02 13:00:00,17.2,17.2,17.05,17.07,54675.0,15.4122,15.4122,15.2778,15.2957,54675.0
2008-10-02 13:30:00,17.07,17.16,17.0,17.07,65475.0,15.2957,15.3764,15.233,15.2957,65475.0
2008-10-02 14:00:00,17.07,17.1,16.93,16.94,58725.0,15.2957,15.3226,15.1703,15.1792,58725.0
2008-10-02 14:30:00,16.94,17.01,16.87,17.0,124200.0,15.1792,15.242,15.1165,15.233,124200.0
2008-10-02 15:00:00,16.99,17.01,16.85,16.87,108450.0,15.224,15.242,15.0986,15.1165,108450.0
2008-10-02 15:30:00,16.88,17.0,16.83,16.9,119700.0,15.1255,15.233,15.0807,15.1434,119700.0
2008-10-03 09:30:00,17.16,17.38,17.06,17.27,113175.0,15.3764,15.5735,15.2868,15.4749,113175.0
2008-10-03 10:00:00,17.26,17.28,17.1,17.17,134775.0,15.466,15.4839,15.3226,15.3853,134775.0
2008-10-03 10:30:00,17.17,17.25,17.11,17.22,196875.0,15.3853,15.457,15.3316,15.4301,196875.0
2008-10-03 11:00:00,17.24,17.33,17.16,17.24,155925.0,15.448,15.5287,15.3764,15.448,155925.0
2008-10-03 11:30:00,17.24,17.32,17.18,17.28,163575.0,15.448,15.5197,15.3943,15.4839,163575.0
2008-10-03 12:00:00,17.28,17.32,17.2,17.25,95850.0,15.4839,15.5197,15.4122,15.457,95850.0
2008-10-03 12:30:00,17.25,17.33,17.23,17.29,106650.0,15.457,15.5287,15.4391,15.4928,106650.0
2008-10-03 13:00:00,17.29,17.33,17.02,17.07,130725.0,15.4928,15.5287,15.2509,15.2957,130725.0
2008-10-03 13:30:00,17.12,17.13,16.9,17.0,202950.0,15.3405,15.3495,15.1434,15.233,202950.0
2008-10-03 14:00:00,17.0,17.18,16.96,17.02,165825.0,15.233,15.3943,15.1971,15.2509,165825.0
2008-10-03 14:30:00,17.02,17.17,16.95,17.15,229950.0,15.2509,15.3853,15.1882,15.3674,229950.0
2008-10-03 15:00:00,17.16,17.26,16.97,16.98,383625.0,15.3764,15.466,15.2061,15.2151,383625.0
2008-10-03 15:30:00,16.98,17.02,16.59,16.62,276300.0,15.2151,15.2509,14.8656,14.8925,276300.0
2008-10-06 09:30:00,16.13,16.13,15.52,15.56,388800.0,14.4534,14.4534,13.9068,13.9427,388800.0
2008-10-06 10:00:00,15.56,15.62,15.25,15.36,306450.0,13.9427,13.9964,13.6649,13.7635,306450.0
2008-10-06 10:30:00,15.36,15.38,14.8,15.08,387900.0,13.7635,13.7814,13.2617,13.5126,387900.0
2008-10-06 11:00:00,15.12,15.54,15.07,15.48,164475.0,13.5484,13.9247,13.5036,13.871,164475.0
2008-10-06 11:30:00,15.48,15.5,15.22,15.27,94275.0,13.871,13.8889,13.638,13.6828,94275.0
2008-10-06 12:00:00,15.27,15.38,15.25,15.34,100575.0,13.6828,13.7814,13.6649,13.7455,100575.0
2008-10-06 12:30:00,15.35,15.4,15.19,15.29,89325.0,13.7545,13.7993,13.6111,13.7007,89325.0
2008-10-06 13:00:00,15.27,15.48,15.24,15.4,121725.0,13.6828,13.871,13.6559,13.7993,121725.0
2008-10-06 13:30:00,15.39,15.42,15.23,15.32,206325.0,13.7903,13.8172,13.647,13.7276,206325.0
2008-10-06 14:00:00,15.32,15.32,14.84,14.89,227025.0,13.7276,13.7276,13.2975,13.3423,227025.0
2008-10-06 14:30:00,14.9,15.01,14.72,14.9,376200.0,13.3513,13.4498,13.19,13.3513,376200.0
2008-10-06 15:00:00,14.89,15.53,14.84,15.48,481725.0,13.3423,13.9158,13.2975,13.871,481725.0
2008-10-06 15:30:00,15.48,15.54,15.25,15.45,503100.0,13.871,13.9247,13.6649,13.8441,503100.0
2008-10-07 09:30:00,15.75,15.81,15.26,15.39,137250.0,14.1129,14.1667,13.6739,13.7903,137250.0
2008-10-07 10:00:00,15.4,15.63,15.34,15.62,197550.0,13.7993,14.0054,13.7455,13.9964,197550.0
2008-10-07 10:30:00,15.64,15.66,15.29,15.35,96975.0,14.0144,14.0323,13.7007,13.7545,96975.0
2008-10-07 11:00:00,15.37,15.41,15.21,15.3,126675.0,13.7724,13.8083,13.629,13.7097,126675.0
2008-10-07 11:30:00,15.31,15.5,15.31,15.43,104625.0,13.7187,13.8889,13.7187,13.8262,104625.0
2008-10-07 12:00:00,15.43,15.44,15.04,15.07,238275.0,13.8262,13.8351,13.4767,13.5036,238275.0
2008-10-07 12:30:00,15.06,15.16,14.98,15.15,164700.0,13.4946,13.5842,13.423,13.5753,164700.0
2008-10-07 13:00:00,15.13,15.3,14.88,14.94,146250.0,13.5574,13.7097,13.3333,13.3871,146250.0
2008-10-07 13:30:00,14.95,15.11,14.75,14.82,121050.0,13.3961,13.5394,13.2169,13.2796,121050.0
2008-10-07 14:00:00,14.77,15.14,14.76,15.06,194850.0,13.2348,13.5663,13.2258,13.4946,194850.0
2008-10-07 14:30:00,15.07,15.2,14.91,14.91,154350.0,13.5036,13.6201,13.3602,13.3602,154350.0
2008-10-07 15:00:00,14.92,15.05,14.67,14.75,251325.0,13.3692,13.4857,13.1452,13.2169,251325.0
2008-10-07 15:30:00,14.78,14.82,14.53,14.57,315225.0,13.2437,13.2796,13.0197,13.0556,315225.0
2008-10-08 09:30:00,14.12,15.01,13.98,14.88,326025.0,12.6523,13.4498,12.5269,13.3333,326025.0
2008-10-08 10:00:00,14.95,15.26,14.6,14.77,341325.0,13.3961,13.6739,13.0825,13.2348,341325.0
2008-10-08 10:30:00,14.77,14.82,14.36,14.67,437850.0,13.2348,13.2796,12.8674,13.1452,437850.0
2008-10-08 11:00:00,14.67,15.01,14.54,14.88,218475.0,13.1452,13.4498,13.0287,13.3333,218475.0
2008-10-08 11:30:00,14.86,14.88,14.42,14.64,196200.0,13.3154,13.3333,12.9212,13.1183,196200.0
2008-10-08 12:00:00,14.64,14.65,14.34,14.4,180900.0,13.1183,13.1273,12.8495,12.9032,180900.0
2008-10-08 12:30:00,14.4,14.7,14.38,14.67,270000.0,12.9032,13.1721,12.8853,13.1452,270000.0
2008-10-08 13:00:00,14.68,15.1,14.68,14.84,212400.0,13.1541,13.5305,13.1541,13.2975,212400.0
2008-10-08 13:30:00,14.84,15.31,14.79,15.28,160425.0,13.2975,13.7187,13.2527,13.6918,160425.0
2008-10-08 14:00:00,15.28,15.39,15.13,15.32,209700.0,13.6918,13.7903,13.5574,13.7276,209700.0
2008-10-08 14:30:00,15.31,15.45,15.17,15.38,244350.0,13.7187,13.8441,13.5932,13.7814,244350.0
2008-10-08 15:00:00,15.38,15.72,15.28,15.57,471375.0,13.7814,14.086,13.6918,13.9516,471375.0
2008-10-08 15:30:00,15.57,15.7,14.88,15.0,445275.0,13.9516,14.0681,13.3333,13.4409,445275.0
2008-10-09 09:30:00,15.35,15.42,15.03,15.23,136350.0,13.7545,13.8172,13.4678,13.647,136350.0
2008-10-09 10:00:00,15.22,15.36,15.11,15.11,195975.0,13.638,13.7635,13.5394,13.5394,195975.0
2008-10-09 10:30:00,15.11,15.27,14.98,15.04,123300.0,13.5394,13.6828,13.423,13.4767,123300.0
2008-10-09 11:00:00,15.03,15.28,14.91,15.19,191025.0,13.4678,13.6918,13.3602,13.6111,191025.0
2008-10-09 11:30:00,15.16,15.35,15.12,15.12,76725.0,13.5842,13.7545,13.5484,13.5484,76725.0
2008-10-09 12:00:00,15.12,15.22,15.04,15.04,56025.0,13.5484,13.638,13.4767,13.4767,56025.0
2008-10-09 12:30:00,15.07,15.1,14.9,15.07,117225.0,13.5036,13.5305,13.3513,13.5036,117225.0
2008-10-09 13:00:00,15.08,15.26,14.98,15.16,86400.0,13.5126,13.6739,13.423,13.5842,86400.0
2008-10-09 13:30:00,15.16,15.25,15.02,15.08,71775.0,13.5842,13.6649,13.4588,13.5126,71775.0
2008-10-09 14:00:00,15.08,15.18,14.98,15.01,92475.0,13.5126,13.6022,13.423,13.4498,92475.0
2008-10-09 14:30:00,15.01,15.07,14.85,14.88,234675.0,13.4498,13.5036,13.3065,13.3333,234675.0
2008-10-09 15:00:00,14.88,14.89,14.68,14.7,384525.0,13.3333,13.3423,13.1541,13.1721,384525.0
2008-10-09 15:30:00,14.7,14.77,14.06,14.45,571725.0,13.1721,13.2348,12.5986,12.948,571725.0
2008-10-10 09:30:00,13.71,14.36,13.21,14.17,244575.0,12.285,12.8674,11.8369,12.6971,244575.0
2008-10-10 10:00:00,14.13,14.94,14.13,14.48,429525.0,12.6613,13.3871,12.6613,12.9749,429525.0
2008-10-10 10:30:00,14.45,14.48,14.16,14.36,299925.0,12.948,12.9749,12.6882,12.8674,299925.0
2008-10-10 11:00:00,14.36,14.42,13.96,13.99,282600.0,12.8674,12.9212,12.509,12.5359,282600.0
2008-10-10 11:30:00,13.99,14.12,13.8,13.9,182250.0,12.5359,12.6523,12.3656,12.4552,182250.0
2008-10-10 12:00:00,13.9,14.27,13.85,14.17,182250.0,12.4552,12.7868,12.4104,12.6971,182250.0
2008-10-10 12:30:00,14.17,14.32,14.02,14.11,157050.0,12.6971,12.8316,12.5627,12.6434,157050.0
2008-10-10 13:00:00,14.1,14.12,13.78,13.93,128700.0,12.6344,12.6523,12.3477,12.4821,128700.0
2008-10-10 13:30:00,13.94,13.95,13.52,13.77,165375.0,12.4911,12.5,12.1147,12.3387,165375.0
2008-10-10 14:00:00,13.76,14.25,13.66,13.81,217800.0,12.3298,12.7688,12.2402,12.3746,217800.0
2008-10-10 14:30:00,13.82,14.0,13.74,13.9,164700.0,12.3835,12.5448,12.3118,12.4552,164700.0
2008-10-10 15:00:00,13.9,14.95,13.86,14.88,488925.0,12.4552,13.3961,12.4194,13.3333,488925.0
2008-10-10 15:30:00,14.87,15.3,14.6,14.8,577800.0,13.3244,13.7097,13.0825,13.2617,577800.0
2008-10-13 09:30:00,15.41,16.19,15.31,15.92,388350.0,13.8083,14.5072,13.7187,14.2652,388350.0
2008-10-13 10:00:00,15.91,16.0,15.76,15.86,405000.0,14.2563,14.3369,14.1219,14.2115,405000.0
2008-10-13 10:30:00,15.87,15.99,15.81,15.97,321075.0,14.2204,14.328,14.1667,14.3101,321075.0
2008-10-13 11:00:00,15.94,15.96,15.78,15.84,173250.0,14.2832,14.3011,14.1398,14.1936,173250.0
2008-10-13 11:30:00,15.84,16.02,15.82,15.88,308475.0,14.1936,14.3549,14.1756,14.2294,308475.0
2008-10-13 12:00:00,15.91,16.05,15.88,15.95,120375.0,14.2563,14.3817,14.2294,14.2921,120375.0
2008-10-13 12:30:00,15.96,15.98,15.88,15.97,145800.0,14.3011,14.319,14.2294,14.3101,145800.0
2008-10-13 13:00:00,15.97,16.22,15.97,16.18,265500.0,14.3101,14.5341,14.3101,14.4982,265500.0
2008-10-13 13:30:00,16.18,16.33,16.17,16.22,206775.0,14.4982,14.6326,14.4893,14.5341,206775.0
2008-10-13 14:00:00,16.21,16.33,16.2,16.28,260100.0,14.5251,14.6326,14.5161,14.5878,260100.0
2008-10-13 14:30:00,16.28,16.57,16.24,16.57,394425.0,14.5878,14.8477,14.552,14.8477,394425.0
2008-10-13 15:00:00,16.57,16.72,16.56,16.69,185400.0,14.8477,14.9821,14.8387,14.9552,185400.0
2008-10-13 15:30:00,16.66,17.0,16.65,17.0,408600.0,14.9283,15.233,14.9194,15.233,408600.0
2008-10-14 09:30:00,17.84,17.92,17.37,17.44,366300.0,15.9857,16.0574,15.5645,15.6273,366300.0
2008-10-14 10:00:00,17.44,17.63,16.97,17.04,394650.0,15.6273,15.7975,15.2061,15.2688,394650.0
2008-10-14 10:30:00,17.04,17.11,16.61,16.95,387450.0,15.2688,15.3316,14.8835,15.1882,387450.0
2008-10-14 11:00:00,16.94,17.08,16.75,17.06,190350.0,15.1792,15.3047,15.009,15.2868,190350.0
2008-10-14 11:30:00,17.06,17.09,16.82,16.83,181575.0,15.2868,15.3136,15.0717,15.0807,181575.0
2008-10-14 12:00:00,16.82,16.99,16.72,16.89,259425.0,15.0717,15.224,14.9821,15.1344,259425.0
2008-10-14 12:30:00,16.88,16.97,16.83,16.87,244350.0,15.1255,15.2061,15.0807,15.1165,244350.0
2008-10-14 13:00:00,16.82,16.82,16.66,16.73,104625.0,15.0717,15.0717,14.9283,14.9911,104625.0
2008-10-14 13:30:00,16.72,16.81,16.43,16.54,97875.0,14.9821,15.0627,14.7222,14.8208,97875.0
2008-10-14 14:00:00,16.48,16.56,16.12,16.37,147375.0,14.767,14.8387,14.4445,14.6685,147375.0
2008-10-14 14:30:00,16.37,16.38,16.04,16.08,255825.0,14.6685,14.6774,14.3728,14.4086,255825.0
2008-10-14 15:00:00,16.09,16.51,16.06,16.4,170100.0,14.4176,14.7939,14.3907,14.6954,170100.0
2008-10-14 15:30:00,16.41,16.63,16.3,16.43,243000.0,14.7043,14.9015,14.6058,14.7222,243000.0
2008-10-15 09:30:00,16.01,16.57,15.51,15.76,106200.0,14.3459,14.8477,13.8979,14.1219,106200.0
2008-10-15 10:00:00,15.78,15.78,15.47,15.68,156600.0,14.1398,14.1398,13.862,14.0502,156600.0
2008-10-15 10:30:00,15.68,15.85,15.48,15.56,132525.0,14.0502,14.2025,13.871,13.9427,132525.0
2008-10-15 11:00:00,15.56,15.6,15.46,15.58,108675.0,13.9427,13.9785,13.8531,13.9606,108675.0
2008-10-15 11:30:00,15.56,15.67,15.52,15.61,87075.0,13.9427,14.0412,13.9068,13.9875,87075.0
2008-10-15 12:00:00,15.61,15.71,15.41,15.48,88650.0,13.9875,14.0771,13.8083,13.871,88650.0
2008-10-15 12:30:00,15.48,15.66,15.48,15.58,80550.0,13.871,14.0323,13.871,13.9606,80550.0
2008-10-15 13:00:00,15.55,15.55,15.31,15.4,100125.0,13.9337,13.9337,13.7187,13.7993,100125.0
2008-10-15 13:30:00,15.39,15.45,15.11,15.14,143550.0,13.7903,13.8441,13.5394,13.5663,143550.0
2008-10-15 14:00:00,15.15,15.24,14.97,15.23,111150.0,13.5753,13.6559,13.414,13.647,111150.0
2008-10-15 14:30:00,15.24,15.41,15.16,15.24,96300.0,13.6559,13.8083,13.5842,13.6559,96300.0
2008-10-15 15:00:00,15.23,15.45,15.12,15.16,146700.0,13.647,13.8441,13.5484,13.5842,146700.0
2008-10-15 15:30:00,15.16,15.19,14.83,14.85,218925.0,13.5842,13.6111,13.2885,13.3065,218925.0
2008-10-16 09:30:00,14.79,15.13,14.52,15.08,347175.0,13.2527,13.5574,13.0108,13.5126,347175.0
2008-10-16 10:00:00,15.06,15.1,14.71,14.78,317250.0,13.4946,13.5305,13.181,13.2437,317250.0
2008-10-16 10:30:00,14.77,14.79,14.33,14.33,167850.0,13.2348,13.2527,12.8405,12.8405,167850.0
2008-10-16 11:00:00,14.33,14.37,14.05,14.21,387225.0,12.8405,12.8764,12.5896,12.733,387225.0
2008-10-16 11:30:00,14.21,14.5,14.2,14.46,351000.0,12.733,12.9928,12.724,12.957,351000.0
2008-10-16 12:00:00,14.44,14.79,14.36,14.63,352350.0,12.9391,13.2527,12.8674,13.1093,352350.0
2008-10-16 12:30:00,14.61,14.67,14.31,14.36,198450.0,13.0914,13.1452,12.8226,12.8674,198450.0
2008-10-16 13:00:00,14.34,14.54,14.25,14.42,161775.0,12.8495,13.0287,12.7688,12.9212,161775.0
2008-10-16 13:30:00,14.42,14.67,14.29,14.59,172800.0,12.9212,13.1452,12.8047,13.0735,172800.0
2008-10-16 14:00:00,14.59,14.6,14.32,14.4,123075.0,13.0735,13.0825,12.8316,12.9032,123075.0
2008-10-16 14:30:00,14.4,14.74,14.35,14.57,222075.0,12.9032,13.2079,12.8584,13.0556,222075.0
2008-10-16 15:00:00,14.57,15.06,14.53,15.02,156825.0,13.0556,13.4946,13.0197,13.4588,156825.0
2008-10-16 15:30:00,15.04,15.41,14.94,15.33,326025.0,13.4767,13.8083,13.3871,13.7366,326025.0
2008-10-17 09:30:00,14.84,15.27,14.7,15.16,196200.0,13.2975,13.6828,13.1721,13.5842,196200.0
2008-10-17 10:00:00,15.16,15.23,15.04,15.17,247500.0,13.5842,13.647,13.4767,13.5932,247500.0
2008-10-17 10:30:00,15.17,15.35,15.04,15.33,223650.0,13.5932,13.7545,13.4767,13.7366,223650.0
2008-10-17 11:00:00,15.34,15.48,15.13,15.16,141300.0,13.7455,13.871,13.5574,13.5842,141300.0
2008-10-17 11:30:00,15.15,15.24,15.1,15.22,139050.0,13.5753,13.6559,13.5305,13.638,139050.0
2008-10-17 12:00:00,15.2,15.36,15.19,15.36,126900.0,13.6201,13.7635,13.6111,13.7635,126900.0
2008-10-17 12:30:00,15.33,15.59,15.3,15.59,355725.0,13.7366,13.9695,13.7097,13.9695,355725.0
2008-10-17 13:00:00,15.59,15.9,15.56,15.87,343125.0,13.9695,14.2473,13.9427,14.2204,343125.0
2008-10-17 13:30:00,15.89,16.1,15.71,15.75,98325.0,14.2384,14.4265,14.0771,14.1129,98325.0
2008-10-17 14:00:00,15.76,15.93,15.49,15.56,374400.0,14.1219,14.2742,13.8799,13.9427,374400.0
2008-10-17 14:30:00,15.56,15.69,15.33,15.48,134775.0,13.9427,14.0592,13.7366,13.871,134775.0
2008-10-17 15:00:00,15.49,15.66,15.19,15.42,162225.0,13.8799,14.0323,13.6111,13.8172,162225.0
2008-10-17 15:30:00,15.43,15.54,15.21,15.23,184950.0,13.8262,13.9247,13.629,13.647,184950.0
2008-10-20 09:30:00,15.22,15.63,15.22,15.58,99675.0,13.638,14.0054,13.638,13.9606,99675.0
2008-10-20 10:00:00,15.63,15.74,15.45,15.61,132075.0,14.0054,14.104,13.8441,13.9875,132075.0
2008-10-20 10:30:00,15.64,15.7,15.43,15.55,99450.0,14.0144,14.0681,13.8262,13.9337,99450.0
2008-10-20 11:00:00,15.52,15.52,15.24,15.48,97425.0,13.9068,13.9068,13.6559,13.871,97425.0
2008-10-20 11:30:00,15.48,15.56,15.31,15.48,81000.0,13.871,13.9427,13.7187,13.871,81000.0
2008-10-20 12:00:00,15.48,15.54,15.36,15.41,68400.0,13.871,13.9247,13.7635,13.8083,68400.0
2008-10-20 12:30:00,15.41,15.51,15.28,15.33,96750.0,13.8083,13.8979,13.6918,13.7366,96750.0
2008-10-20 13:00:00,15.33,15.47,15.29,15.45,129150.0,13.7366,13.862,13.7007,13.8441,129150.0
2008-10-20 13:30:00,15.46,15.51,15.37,15.37,414675.0,13.8531,13.8979,13.7724,13.7724,414675.0
2008-10-20 14:00:00,15.39,15.44,15.27,15.32,254475.0,13.7903,13.8351,13.6828,13.7276,254475.0
2008-10-20 14:30:00,15.32,15.39,15.2,15.27,386325.0,13.7276,13.7903,13.6201,13.6828,386325.0
2008-10-20 15:00:00,15.27,15.4,15.2,15.33,321750.0,13.6828,13.7993,13.6201,13.7366,321750.0
2008-10-20 15:30:00,15.33,15.37,15.26,15.33,692775.0,13.7366,13.7724,13.6739,13.7366,692775.0
2008-10-21 09:30:00,15.51,15.65,15.36,15.43,285525.0,13.8979,14.0233,13.7635,13.8262,285525.0
2008-10-21 10:00:00,15.44,15.62,15.4,15.6,423675.0,13.8351,13.9964,13.7993,13.9785,423675.0
2008-10-21 10:30:00,15.6,15.88,15.57,15.76,457200.0,13.9785,14.2294,13.9516,14.1219,457200.0
2008-10-21 11:00:00,15.73,15.85,15.62,15.7,187875.0,14.095,14.2025,13.9964,14.0681,187875.0
2008-10-21 11:30:00,15.71,15.79,15.57,15.58,377775.0,14.0771,14.1488,13.9516,13.9606,377775.0
2008-10-21 12:00:00,15.58,15.73,15.58,15.7,339300.0,13.9606,14.095,13.9606,14.0681,339300.0
2008-10-21 12:30:00,15.72,15.77,15.62,15.66,185850.0,14.086,14.1308,13.9964,14.0323,185850.0
2008-10-21 13:00:00,15.67,15.79,15.64,15.72,146250.0,14.0412,14.1488,14.0144,14.086,146250.0
2008-10-21 13:30:00,15.71,15.73,15.64,15.7,164925.0,14.0771,14.095,14.0144,14.0681,164925.0
2008-10-21 14:00:00,15.7,15.78,15.65,15.78,279900.0,14.0681,14.1398,14.0233,14.1398,279900.0
2008-10-21 14:30:00,15.78,15.8,15.72,15.76,197775.0,14.1398,14.1577,14.086,14.1219,197775.0
2008-10-21 15:00:00,15.76,15.79,15.67,15.7,407925.0,14.1219,14.1488,14.0412,14.0681,407925.0
2008-10-21 15:30:00,15.7,15.76,15.65,15.72,804150.0,14.0681,14.1219,14.0233,14.086,804150.0
2008-10-22 09:30:00,15.3,15.49,15.08,15.12,321075.0,13.7097,13.8799,13.5126,13.5484,321075.0
2008-10-22 10:00:00,15.12,15.16,14.86,14.95,337500.0,13.5484,13.5842,13.3154,13.3961,337500.0
2008-10-22 10:30:00,14.93,15.11,14.87,14.99,198000.0,13.3782,13.5394,13.3244,13.4319,198000.0
2008-10-22 11:00:00,14.99,15.22,14.96,15.13,146925.0,13.4319,13.638,13.405,13.5574,146925.0
2008-10-22 11:30:00,15.14,15.32,15.12,15.29,120600.0,13.5663,13.7276,13.5484,13.7007,120600.0
2008-10-22 12:00:00,15.3,15.41,15.23,15.33,122175.0,13.7097,13.8083,13.647,13.7366,122175.0
2008-10-22 12:30:00,15.33,15.33,15.12,15.13,70200.0,13.7366,13.7366,13.5484,13.5574,70200.0
2008-10-22 13:00:00,15.12,15.12,14.85,14.9,131175.0,13.5484,13.5484,13.3065,13.3513,131175.0
2008-10-22 13:30:00,14.9,15.04,14.86,15.02,87975.0,13.3513,13.4767,13.3154,13.4588,87975.0
2008-10-22 14:00:00,15.0,15.04,14.88,15.04,77400.0,13.4409,13.4767,13.3333,13.4767,77400.0
2008-10-22 14:30:00,15.04,15.06,14.93,15.05,218025.0,13.4767,13.4946,13.3782,13.4857,218025.0
2008-10-22 15:00:00,15.04,15.1,14.73,14.75,254925.0,13.4767,13.5305,13.1989,13.2169,254925.0
2008-10-22 15:30:00,14.75,15.05,14.7,14.99,510525.0,13.2169,13.4857,13.1721,13.4319,510525.0
2008-10-23 09:30:00,15.11,15.27,14.65,14.83,199125.0,13.5394,13.6828,13.1273,13.2885,199125.0
2008-10-23 10:00:00,14.87,15.04,14.79,14.81,135900.0,13.3244,13.4767,13.2527,13.2706,135900.0
2008-10-23 10:30:00,14.82,15.16,14.81,15.15,168300.0,13.2796,13.5842,13.2706,13.5753,168300.0
2008-10-23 11:00:00,15.16,15.18,14.88,14.91,57825.0,13.5842,13.6022,13.3333,13.3602,57825.0
2008-10-23 11:30:00,14.91,15.0,14.83,14.88,60300.0,13.3602,13.4409,13.2885,13.3333,60300.0
2008-10-23 12:00:00,14.87,14.87,14.59,14.6,161100.0,13.3244,13.3244,13.0735,13.0825,161100.0
2008-10-23 12:30:00,14.6,14.67,14.5,14.5,123525.0,13.0825,13.1452,12.9928,12.9928,123525.0
2008-10-23 13:00:00,14.48,14.57,14.35,14.48,143100.0,12.9749,13.0556,12.8584,12.9749,143100.0
2008-10-23 13:30:00,14.46,14.51,14.3,14.43,75375.0,12.957,13.0018,12.8136,12.9301,75375.0
2008-10-23 14:00:00,14.41,14.41,14.06,14.29,88200.0,12.9122,12.9122,12.5986,12.8047,88200.0
2008-10-23 14:30:00,14.28,14.5,14.09,14.22,105075.0,12.7957,12.9928,12.6255,12.7419,105075.0
2008-10-23 15:00:00,14.21,14.53,14.14,14.29,171450.0,12.733,13.0197,12.6703,12.8047,171450.0
2008-10-23 15:30:00,14.28,14.66,14.11,14.57,245475.0,12.7957,13.1362,12.6434,13.0556,245475.0
2008-10-24 09:30:00,13.28,13.89,12.93,13.72,254475.0,11.8997,12.4463,11.586,12.2939,254475.0
2008-10-24 10:00:00,13.75,13.8,13.52,13.66,220500.0,12.3208,12.3656,12.1147,12.2402,220500.0
2008-10-24 10:30:00,13.66,13.82,13.57,13.8,251325.0,12.2402,12.3835,12.1595,12.3656,251325.0
2008-10-24 11:00:00,13.8,13.84,13.7,13.8,183375.0,12.3656,12.4014,12.276,12.3656,183375.0
2008-10-24 11:30:00,13.8,13.92,13.75,13.84,182925.0,12.3656,12.4731,12.3208,12.4014,182925.0
2008-10-24 12:00:00,13.84,13.84,13.68,13.71,157050.0,12.4014,12.4014,12.2581,12.285,157050.0
2008-10-24 12:30:00,13.7,13.74,13.59,13.67,119475.0,12.276,12.3118,12.1774,12.2491,119475.0
2008-10-24 13:00:00,13.68,13.82,13.68,13.71,128925.0,12.2581,12.3835,12.2581,12.285,128925.0
2008-10-24 13:30:00,13.71,13.71,13.44,13.44,78300.0,12.285,12.285,12.043,12.043,78300.0
2008-10-24 14:00:00,13.42,13.57,13.41,13.46,208575.0,12.0251,12.1595,12.0161,12.0609,208575.0
2008-10-24 14:30:00,13.47,13.84,13.47,13.81,274050.0,12.0699,12.4014,12.0699,12.3746,274050.0
2008-10-24 15:00:00,13.82,13.91,13.57,13.76,280800.0,12.3835,12.4642,12.1595,12.3298,280800.0
2008-10-24 15:30:00,13.76,13.81,13.56,13.59,417825.0,12.3298,12.3746,12.1506,12.1774,417825.0
2008-10-27 09:30:00,13.33,13.39,12.95,13.33,331650.0,11.9445,11.9982,11.604,11.9445,331650.0
2008-10-27 10:00:00,13.33,13.46,13.24,13.27,260550.0,11.9445,12.0609,11.8638,11.8907,260550.0
2008-10-27 10:30:00,13.25,13.28,13.1,13.24,257175.0,11.8728,11.8997,11.7384,11.8638,257175.0
2008-10-27 11:00:00,13.24,13.33,13.08,13.11,235350.0,11.8638,11.9445,11.7204,11.7473,235350.0
2008-10-27 11:30:00,13.11,13.16,12.98,13.11,303525.0,11.7473,11.7921,11.6308,11.7473,303525.0
2008-10-27 12:00:00,13.09,13.31,13.09,13.25,254925.0,11.7294,11.9265,11.7294,11.8728,254925.0
2008-10-27 12:30:00,13.25,13.47,13.22,13.46,169425.0,11.8728,12.0699,11.8459,12.0609,169425.0
2008-10-27 13:00:00,13.45,13.6,13.32,13.6,294750.0,12.052,12.1864,11.9355,12.1864,294750.0
2008-10-27 13:30:00,13.6,13.67,13.36,13.37,206325.0,12.1864,12.2491,11.9713,11.9803,206325.0
2008-10-27 14:00:00,13.38,13.41,13.24,13.25,244575.0,11.9893,12.0161,11.8638,11.8728,244575.0
2008-10-27 14:30:00,13.24,13.36,13.19,13.19,164700.0,11.8638,11.9713,11.819,11.819,164700.0
2008-10-27 15:00:00,13.19,13.32,13.05,13.11,384975.0,11.819,11.9355,11.6936,11.7473,384975.0
2008-10-27 15:30:00,13.11,13.13,12.59,12.63,754650.0,11.7473,11.7652,11.2814,11.3172,754650.0
2008-10-28 09:30:00,12.9,12.9,12.62,12.74,166050.0,11.5592,11.5592,11.3083,11.4158,166050.0
2008-10-28 10:00:00,12.72,12.73,12.47,12.63,242100.0,11.3979,11.4068,11.1738,11.3172,242100.0
2008-10-28 10:30:00,12.62,12.69,12.33,12.4,195750.0,11.3083,11.371,11.0484,11.1111,195750.0
2008-10-28 11:00:00,12.39,12.46,12.34,12.39,145350.0,11.1022,11.1649,11.0574,11.1022,145350.0
2008-10-28 11:30:00,12.39,12.47,12.37,12.4,144450.0,11.1022,11.1738,11.0842,11.1111,144450.0
2008-10-28 12:00:00,12.41,12.48,12.34,12.34,132300.0,11.1201,11.1828,11.0574,11.0574,132300.0
2008-10-28 12:30:00,12.36,12.48,12.34,12.38,213075.0,11.0753,11.1828,11.0574,11.0932,213075.0
2008-10-28 13:00:00,12.37,12.45,12.36,12.38,197100.0,11.0842,11.1559,11.0753,11.0932,197100.0
2008-10-28 13:30:00,12.38,12.39,12.21,12.23,143775.0,11.0932,11.1022,10.9409,10.9588,143775.0
2008-10-28 14:00:00,12.24,12.46,12.22,12.44,125775.0,10.9678,11.1649,10.9498,11.147,125775.0
2008-10-28 14:30:00,12.44,12.73,12.44,12.69,272025.0,11.147,11.4068,11.147,11.371,272025.0
2008-10-28 15:00:00,12.7,13.01,12.56,13.01,280125.0,11.3799,11.6577,11.2545,11.6577,280125.0
2008-10-28 15:30:00,13.0,13.3,12.77,13.3,346050.0,11.6488,11.9176,11.4427,11.9176,346050.0
2008-10-29 09:30:00,13.36,13.52,13.04,13.29,122625.0,11.9713,12.1147,11.6846,11.9086,122625.0
2008-10-29 10:00:00,13.29,13.6,13.24,13.52,105975.0,11.9086,12.1864,11.8638,12.1147,105975.0
2008-10-29 10:30:00,13.53,13.53,13.27,13.36,186750.0,12.1237,12.1237,11.8907,11.9713,186750.0
2008-10-29 11:00:00,13.36,13.48,13.33,13.48,138600.0,11.9713,12.0789,11.9445,12.0789,138600.0
2008-10-29 11:30:00,13.48,13.53,13.45,13.53,93825.0,12.0789,12.1237,12.052,12.1237,93825.0
2008-10-29 12:00:00,13.52,13.53,13.4,13.52,74475.0,12.1147,12.1237,12.0072,12.1147,74475.0
2008-10-29 12:30:00,13.52,13.6,13.48,13.49,87975.0,12.1147,12.1864,12.0789,12.0878,87975.0
2008-10-29 13:00:00,13.5,13.57,13.45,13.55,80100.0,12.0968,12.1595,12.052,12.1416,80100.0
2008-10-29 13:30:00,13.56,13.69,13.55,13.64,95175.0,12.1506,12.267,12.1416,12.2222,95175.0
2008-10-29 14:00:00,13.64,13.73,13.48,13.52,183375.0,12.2222,12.3029,12.0789,12.1147,183375.0
2008-10-29 14:30:00,13.53,13.8,13.41,13.75,247500.0,12.1237,12.3656,12.0161,12.3208,247500.0
2008-10-29 15:00:00,13.76,14.07,13.61,13.99,232425.0,12.3298,12.6075,12.1954,12.5359,232425.0
2008-10-29 15:30:00,13.97,14.03,13.54,13.54,372150.0,12.5179,12.5717,12.1326,12.1326,372150.0
2008-10-30 09:30:00,13.92,14.82,13.92,14.57,288450.0,12.4731,13.2796,12.4731,13.0556,288450.0
2008-10-30 10:00:00,14.59,14.7,14.32,14.33,185175.0,13.0735,13.1721,12.8316,12.8405,185175.0
2008-10-30 10:30:00,14.33,14.43,14.11,14.27,135450.0,12.8405,12.9301,12.6434,12.7868,135450.0
2008-10-30 11:00:00,14.26,14.4,14.14,14.17,157725.0,12.7778,12.9032,12.6703,12.6971,157725.0
2008-10-30 11:30:00,14.2,14.25,14.05,14.19,118575.0,12.724,12.7688,12.5896,12.7151,118575.0
2008-10-30 12:00:00,14.16,14.31,14.14,14.26,145575.0,12.6882,12.8226,12.6703,12.7778,145575.0
2008-10-30 12:30:00,14.26,14.43,14.23,14.23,69525.0,12.7778,12.9301,12.7509,12.7509,69525.0
2008-10-30 13:00:00,14.23,14.45,14.21,14.32,111375.0,12.7509,12.948,12.733,12.8316,111375.0
2008-10-30 13:30:00,14.31,14.42,14.23,14.39,121950.0,12.8226,12.9212,12.7509,12.8943,121950.0
2008-10-30 14:00:00,14.39,14.48,14.29,14.41,102825.0,12.8943,12.9749,12.8047,12.9122,102825.0
2008-10-30 14:30:00,14.41,14.48,14.33,14.44,94725.0,12.9122,12.9749,12.8405,12.9391,94725.0
2008-10-30 15:00:00,14.42,14.54,14.19,14.33,254475.0,12.9212,13.0287,12.7151,12.8405,254475.0
2008-10-30 15:30:00,14.33,14.54,14.2,14.52,446400.0,12.8405,13.0287,12.724,13.0108,446400.0
2008-10-31 09:30:00,14.62,14.75,14.24,14.39,87075.0,13.1004,13.2169,12.7599,12.8943,87075.0
2008-10-31 10:00:00,14.41,14.62,14.41,14.61,73350.0,12.9122,13.1004,12.9122,13.0914,73350.0
2008-10-31 10:30:00,14.63,14.71,14.56,14.67,168300.0,13.1093,13.181,13.0466,13.1452,168300.0
2008-10-31 11:00:00,14.65,14.85,14.65,14.84,187875.0,13.1273,13.3065,13.1273,13.2975,187875.0
2008-10-31 11:30:00,14.82,14.9,14.76,14.81,201825.0,13.2796,13.3513,13.2258,13.2706,201825.0
2008-10-31 12:00:00,14.81,14.82,14.53,14.56,184725.0,13.2706,13.2796,13.0197,13.0466,184725.0
2008-10-31 12:30:00,14.55,14.58,14.42,14.49,161775.0,13.0376,13.0645,12.9212,12.9839,161775.0
2008-10-31 13:00:00,14.49,14.64,14.44,14.6,162450.0,12.9839,13.1183,12.9391,13.0825,162450.0
2008-10-31 13:30:00,14.58,14.75,14.58,14.64,170550.0,13.0645,13.2169,13.0645,13.1183,170550.0
2008-10-31 14:00:00,14.63,14.71,14.51,14.57,152775.0,13.1093,13.181,13.0018,13.0556,152775.0
2008-10-31 14:30:00,14.57,14.76,14.52,14.75,184275.0,13.0556,13.2258,13.0108,13.2169,184275.0
2008-10-31 15:00:00,14.76,14.9,14.45,14.51,242100.0,13.2258,13.3513,12.948,13.0018,242100.0
2008-10-31 15:30:00,14.49,14.86,14.47,14.68,685575.0,12.9839,13.3154,12.966,13.1541,685575.0
2008-11-03 09:30:00,14.77,14.92,14.56,14.83,228600.0,13.2348,13.3692,13.0466,13.2885,228600.0
2008-11-03 10:00:00,14.8,14.92,14.67,14.68,158625.0,13.2617,13.3692,13.1452,13.1541,158625.0
2008-11-03 10:30:00,14.68,14.86,14.66,14.82,99900.0,13.1541,13.3154,13.1362,13.2796,99900.0
2008-11-03 11:00:00,14.82,14.84,14.74,14.81,185625.0,13.2796,13.2975,13.2079,13.2706,185625.0
2008-11-03 11:30:00,14.81,14.92,14.79,14.89,103725.0,13.2706,13.3692,13.2527,13.3423,103725.0
2008-11-03 12:00:00,14.91,14.92,14.76,14.79,88200.0,13.3602,13.3692,13.2258,13.2527,88200.0
2008-11-03 12:30:00,14.78,14.8,14.64,14.68,97200.0,13.2437,13.2617,13.1183,13.1541,97200.0
2008-11-03 13:00:00,14.68,14.81,14.65,14.66,71325.0,13.1541,13.2706,13.1273,13.1362,71325.0
2008-11-03 13:30:00,14.66,14.7,14.58,14.59,57150.0,13.1362,13.1721,13.0645,13.0735,57150.0
2008-11-03 14:00:00,14.59,14.62,14.53,14.62,85500.0,13.0735,13.1004,13.0197,13.1004,85500.0
2008-11-03 14:30:00,14.63,14.68,14.57,14.57,73350.0,13.1093,13.1541,13.0556,13.0556,73350.0
2008-11-03 15:00:00,14.57,14.62,14.45,14.61,173475.0,13.0556,13.1004,12.948,13.0914,173475.0
2008-11-03 15:30:00,14.63,14.75,14.62,14.69,274275.0,13.1093,13.2169,13.1004,13.1631,274275.0
2008-11-04 09:30:00,15.04,15.22,14.8,14.8,165150.0,13.4767,13.638,13.2617,13.2617,165150.0
2008-11-04 10:00:00,14.8,15.05,14.78,15.03,210600.0,13.2617,13.4857,13.2437,13.4678,210600.0
2008-11-04 10:30:00,15.03,15.11,14.95,15.06,146925.0,13.4678,13.5394,13.3961,13.4946,146925.0
2008-11-04 11:00:00,15.05,15.11,14.95,14.96,185850.0,13.4857,13.5394,13.3961,13.405,185850.0
2008-11-04 11:30:00,14.97,15.16,14.92,15.13,45900.0,13.414,13.5842,13.3692,13.5574,45900.0
2008-11-04 12:00:00,15.13,15.14,15.01,15.02,41850.0,13.5574,13.5663,13.4498,13.4588,41850.0
2008-11-04 12:30:00,15.01,15.01,14.96,14.99,29925.0,13.4498,13.4498,13.405,13.4319,29925.0
2008-11-04 13:00:00,15.0,15.04,14.92,14.99,53550.0,13.4409,13.4767,13.3692,13.4319,53550.0
2008-11-04 13:30:00,14.98,15.07,14.93,15.0,112950.0,13.423,13.5036,13.3782,13.4409,112950.0
2008-11-04 14:00:00,15.0,15.0,14.91,15.0,86625.0,13.4409,13.4409,13.3602,13.4409,86625.0
2008-11-04 14:30:00,15.0,15.08,14.91,14.98,108000.0,13.4409,13.5126,13.3602,13.423,108000.0
2008-11-04 15:00:00,14.96,15.11,14.89,15.07,218025.0,13.405,13.5394,13.3423,13.5036,218025.0
2008-11-04 15:30:00,15.07,15.24,15.06,15.18,334350.0,13.5036,13.6559,13.4946,13.6022,334350.0
2008-11-05 09:30:00,14.98,15.12,14.82,14.88,64800.0,13.423,13.5484,13.2796,13.3333,64800.0
2008-11-05 10:00:00,14.85,15.13,14.82,15.02,78525.0,13.3065,13.5574,13.2796,13.4588,78525.0
2008-11-05 10:30:00,15.03,15.12,14.96,15.02,96300.0,13.4678,13.5484,13.405,13.4588,96300.0
2008-11-05 11:00:00,15.01,15.07,14.98,15.0,54675.0,13.4498,13.5036,13.423,13.4409,54675.0
2008-11-05 11:30:00,14.99,15.04,14.91,14.94,187650.0,13.4319,13.4767,13.3602,13.3871,187650.0
2008-11-05 12:00:00,14.96,14.97,14.62,14.66,244800.0,13.405,13.414,13.1004,13.1362,244800.0
2008-11-05 12:30:00,14.67,14.73,14.59,14.68,60075.0,13.1452,13.1989,13.0735,13.1541,60075.0
2008-11-05 13:00:00,14.7,14.76,14.68,14.69,35550.0,13.1721,13.2258,13.1541,13.1631,35550.0
2008-11-05 13:30:00,14.68,14.7,14.57,14.64,35100.0,13.1541,13.1721,13.0556,13.1183,35100.0
2008-11-05 14:00:00,14.62,14.69,14.54,14.6,63900.0,13.1004,13.1631,13.0287,13.0825,63900.0
2008-11-05 14:30:00,14.62,14.76,14.61,14.63,53550.0,13.1004,13.2258,13.0914,13.1093,53550.0
2008-11-05 15:00:00,14.63,14.69,14.43,14.45,55800.0,13.1093,13.1631,12.9301,12.948,55800.0
2008-11-05 15:30:00,14.44,14.52,14.27,14.35,166050.0,12.9391,13.0108,12.7868,12.8584,166050.0
2008-11-06 09:30:00,14.19,14.57,14.09,14.17,359775.0,12.7151,13.0556,12.6255,12.6971,359775.0
2008-11-06 10:00:00,14.17,14.2,13.98,14.02,92475.0,12.6971,12.724,12.5269,12.5627,92475.0
2008-11-06 10:30:00,14.0,14.04,13.7,13.84,278100.0,12.5448,12.5807,12.276,12.4014,278100.0
2008-11-06 11:00:00,13.85,13.94,13.76,13.82,65025.0,12.4104,12.4911,12.3298,12.3835,65025.0
2008-11-06 11:30:00,13.82,13.88,13.72,13.86,54225.0,12.3835,12.4373,12.2939,12.4194,54225.0
2008-11-06 12:00:00,13.85,13.88,13.69,13.74,59175.0,12.4104,12.4373,12.267,12.3118,59175.0
2008-11-06 12:30:00,13.72,13.74,13.6,13.68,73350.0,12.2939,12.3118,12.1864,12.2581,73350.0
2008-11-06 13:00:00,13.71,13.71,13.55,13.67,88650.0,12.285,12.285,12.1416,12.2491,88650.0
2008-11-06 13:30:00,13.67,13.67,13.48,13.56,111150.0,12.2491,12.2491,12.0789,12.1506,111150.0
2008-11-06 14:00:00,13.56,13.71,13.53,13.6,64800.0,12.1506,12.285,12.1237,12.1864,64800.0
2008-11-06 14:30:00,13.61,13.86,13.61,13.76,88425.0,12.1954,12.4194,12.1954,12.3298,88425.0
2008-11-06 15:00:00,13.76,13.81,13.48,13.48,80100.0,12.3298,12.3746,12.0789,12.0789,80100.0
2008-11-06 15:30:00,13.48,13.64,13.43,13.47,162000.0,12.0789,12.2222,12.0341,12.0699,162000.0
2008-11-07 09:30:00,13.56,13.72,13.48,13.68,81225.0,12.1506,12.2939,12.0789,12.2581,81225.0
2008-11-07 10:00:00,13.69,13.86,13.68,13.74,111600.0,12.267,12.4194,12.2581,12.3118,111600.0
2008-11-07 10:30:00,13.73,13.86,13.64,13.64,94050.0,12.3029,12.4194,12.2222,12.2222,94050.0
2008-11-07 11:00:00,13.65,13.68,13.47,13.48,87300.0,12.2312,12.2581,12.0699,12.0789,87300.0
2008-11-07 11:30:00,13.48,13.65,13.45,13.63,66150.0,12.0789,12.2312,12.052,12.2133,66150.0
2008-11-07 12:00:00,13.64,13.71,13.5,13.58,107550.0,12.2222,12.285,12.0968,12.1685,107550.0
2008-11-07 12:30:00,13.58,13.63,13.51,13.62,22725.0,12.1685,12.2133,12.1057,12.2043,22725.0
2008-11-07 13:00:00,13.64,13.64,13.55,13.62,34875.0,12.2222,12.2222,12.1416,12.2043,34875.0
2008-11-07 13:30:00,13.62,13.63,13.57,13.6,61875.0,12.2043,12.2133,12.1595,12.1864,61875.0
2008-11-07 14:00:00,13.61,13.64,13.57,13.6,162225.0,12.1954,12.2222,12.1595,12.1864,162225.0
2008-11-07 14:30:00,13.61,13.73,13.44,13.44,189450.0,12.1954,12.3029,12.043,12.043,189450.0
2008-11-07 15:00:00,13.44,13.51,13.34,13.44,146925.0,12.043,12.1057,11.9534,12.043,146925.0
2008-11-07 15:30:00,13.41,13.71,13.39,13.69,165150.0,12.0161,12.285,11.9982,12.267,165150.0
2008-11-10 09:30:00,14.06,14.28,14.0,14.13,98775.0,12.5986,12.7957,12.5448,12.6613,98775.0
2008-11-10 10:00:00,14.16,14.25,14.09,14.1,359325.0,12.6882,12.7688,12.6255,12.6344,359325.0
2008-11-10 10:30:00,14.1,14.12,13.9,13.96,57150.0,12.6344,12.6523,12.4552,12.509,57150.0
2008-11-10 11:00:00,13.93,13.95,13.78,13.92,63000.0,12.4821,12.5,12.3477,12.4731,63000.0
2008-11-10 11:30:00,13.93,13.93,13.72,13.76,32850.0,12.4821,12.4821,12.2939,12.3298,32850.0
2008-11-10 12:00:00,13.76,13.83,13.69,13.69,39825.0,12.3298,12.3925,12.267,12.267,39825.0
2008-11-10 12:30:00,13.68,13.68,13.54,13.56,32850.0,12.2581,12.2581,12.1326,12.1506,32850.0
2008-11-10 13:00:00,13.54,13.67,13.51,13.67,35775.0,12.1326,12.2491,12.1057,12.2491,35775.0
2008-11-10 13:30:00,13.67,13.84,13.67,13.84,34425.0,12.2491,12.4014,12.2491,12.4014,34425.0
2008-11-10 14:00:00,13.83,13.84,13.72,13.73,40725.0,12.3925,12.4014,12.2939,12.3029,40725.0
2008-11-10 14:30:00,13.73,13.75,13.61,13.63,53550.0,12.3029,12.3208,12.1954,12.2133,53550.0
2008-11-10 15:00:00,13.63,13.78,13.52,13.61,128700.0,12.2133,12.3477,12.1147,12.1954,128700.0
2008-11-10 15:30:00,13.61,13.76,13.53,13.69,134325.0,12.1954,12.3298,12.1237,12.267,134325.0
2008-11-11 09:30:00,13.54,13.54,13.17,13.2,80325.0,12.1326,12.1326,11.8011,11.828,80325.0
2008-11-11 10:00:00,13.2,13.4,13.17,13.37,785025.0,11.828,12.0072,11.8011,11.9803,785025.0
2008-11-11 10:30:00,13.36,13.43,13.28,13.28,36225.0,11.9713,12.0341,11.8997,11.8997,36225.0
2008-11-11 11:00:00,13.28,13.31,13.15,13.26,42975.0,11.8997,11.9265,11.7832,11.8817,42975.0
2008-11-11 11:30:00,13.24,13.31,13.18,13.26,33075.0,11.8638,11.9265,11.81,11.8817,33075.0
2008-11-11 12:00:00,13.25,13.26,13.14,13.18,69300.0,11.8728,11.8817,11.7742,11.81,69300.0
2008-11-11 12:30:00,13.17,13.2,13.12,13.18,59175.0,11.8011,11.828,11.7563,11.81,59175.0
2008-11-11 13:00:00,13.2,13.27,13.17,13.26,78750.0,11.828,11.8907,11.8011,11.8817,78750.0
2008-11-11 13:30:00,13.26,13.51,13.24,13.47,61875.0,11.8817,12.1057,11.8638,12.0699,61875.0
2008-11-11 14:00:00,13.48,13.76,13.43,13.75,107550.0,12.0789,12.3298,12.0341,12.3208,107550.0
2008-11-11 14:30:00,13.76,13.84,13.46,13.47,122625.0,12.3298,12.4014,12.0609,12.0699,122625.0
2008-11-11 15:00:00,13.46,13.61,13.43,13.51,118350.0,12.0609,12.1954,12.0341,12.1057,118350.0
2008-11-11 15:30:00,13.51,13.51,13.29,13.43,213750.0,12.1057,12.1057,11.9086,12.0341,213750.0
2008-11-12 09:30:00,13.15,13.27,13.05,13.13,136125.0,11.7832,11.8907,11.6936,11.7652,136125.0
2008-11-12 10:00:00,13.12,13.17,12.91,12.95,147600.0,11.7563,11.8011,11.5681,11.604,147600.0
2008-11-12 10:30:00,12.93,13.05,12.81,13.05,141300.0,11.586,11.6936,11.4785,11.6936,141300.0
2008-11-12 11:00:00,13.06,13.15,12.99,13.1,119025.0,11.7025,11.7832,11.6398,11.7384,119025.0
2008-11-12 11:30:00,13.11,13.13,12.87,12.93,106875.0,11.7473,11.7652,11.5323,11.586,106875.0
2008-11-12 12:00:00,12.93,12.98,12.83,12.97,80550.0,11.586,11.6308,11.4964,11.6219,80550.0
2008-11-12 12:30:00,12.97,13.03,12.92,12.98,74700.0,11.6219,11.6756,11.5771,11.6308,74700.0
2008-11-12 13:00:00,12.97,13.0,12.89,12.95,50625.0,11.6219,11.6488,11.5502,11.604,50625.0
2008-11-12 13:30:00,12.94,13.04,12.88,12.89,89100.0,11.595,11.6846,11.5412,11.5502,89100.0
2008-11-12 14:00:00,12.9,12.92,12.77,12.92,168975.0,11.5592,11.5771,11.4427,11.5771,168975.0
2008-11-12 14:30:00,12.91,12.96,12.84,12.86,159300.0,11.5681,11.6129,11.5054,11.5233,159300.0
2008-11-12 15:00:00,12.87,12.96,12.83,12.89,245250.0,11.5323,11.6129,11.4964,11.5502,245250.0
2008-11-12 15:30:00,12.89,13.1,12.88,12.99,535950.0,11.5502,11.7384,11.5412,11.6398,535950.0
2008-11-13 09:30:00,13.07,13.22,12.86,12.91,172125.0,11.7115,11.8459,11.5233,11.5681,172125.0
2008-11-13 10:00:00,12.91,13.19,12.87,12.99,584550.0,11.5681,11.819,11.5323,11.6398,584550.0
2008-11-13 10:30:00,13.0,13.05,12.87,12.95,324450.0,11.6488,11.6936,11.5323,11.604,324450.0
2008-11-13 11:00:00,12.96,13.05,12.89,13.05,139050.0,11.6129,11.6936,11.5502,11.6936,139050.0
2008-11-13 11:30:00,13.06,13.1,12.96,12.99,157500.0,11.7025,11.7384,11.6129,11.6398,157500.0
2008-11-13 12:00:00,13.0,13.05,12.87,12.9,115650.0,11.6488,11.6936,11.5323,11.5592,115650.0
2008-11-13 12:30:00,12.9,12.98,12.77,12.78,252000.0,11.5592,11.6308,11.4427,11.4516,252000.0
2008-11-13 13:00:00,12.77,13.18,12.73,13.08,223425.0,11.4427,11.81,11.4068,11.7204,223425.0
2008-11-13 13:30:00,13.1,13.58,13.08,13.39,391275.0,11.7384,12.1685,11.7204,11.9982,391275.0
2008-11-13 14:00:00,13.39,13.56,13.26,13.56,612225.0,11.9982,12.1506,11.8817,12.1506,612225.0
2008-11-13 14:30:00,13.56,14.11,13.49,13.94,465075.0,12.1506,12.6434,12.0878,12.4911,465075.0
2008-11-13 15:00:00,13.95,14.0,13.48,13.82,615600.0,12.5,12.5448,12.0789,12.3835,615600.0
2008-11-13 15:30:00,13.82,13.95,13.71,13.95,1041300.0,12.3835,12.5,12.285,12.5,1041300.0
2008-11-14 09:30:00,13.72,14.32,13.71,14.17,398250.0,12.2939,12.8316,12.285,12.6971,398250.0
2008-11-14 10:00:00,14.18,14.21,13.82,13.88,491175.0,12.7061,12.733,12.3835,12.4373,491175.0
2008-11-14 10:30:00,13.87,13.9,13.56,13.64,210150.0,12.4283,12.4552,12.1506,12.2222,210150.0
2008-11-14 11:00:00,13.65,13.68,13.54,13.58,227475.0,12.2312,12.2581,12.1326,12.1685,227475.0
2008-11-14 11:30:00,13.56,13.6,13.42,13.48,131400.0,12.1506,12.1864,12.0251,12.0789,131400.0
2008-11-14 12:00:00,13.47,13.49,13.32,13.43,116775.0,12.0699,12.0878,11.9355,12.0341,116775.0
2008-11-14 12:30:00,13.44,13.54,13.33,13.48,97200.0,12.043,12.1326,11.9445,12.0789,97200.0
2008-11-14 13:00:00,13.47,13.58,13.28,13.57,77175.0,12.0699,12.1685,11.8997,12.1595,77175.0
2008-11-14 13:30:00,13.59,13.67,13.44,13.56,128475.0,12.1774,12.2491,12.043,12.1506,128475.0
2008-11-14 14:00:00,13.56,13.75,13.52,13.64,293400.0,12.1506,12.3208,12.1147,12.2222,293400.0
2008-11-14 14:30:00,13.63,13.92,13.48,13.92,258975.0,12.2133,12.4731,12.0789,12.4731,258975.0
2008-11-14 15:00:00,13.92,13.97,13.52,13.6,272700.0,12.4731,12.5179,12.1147,12.1864,272700.0
2008-11-14 15:30:00,13.62,13.62,13.22,13.23,451800.0,12.2043,12.2043,11.8459,11.8549,451800.0
2008-11-17 09:30:00,13.1,13.52,13.0,13.48,160425.0,11.7384,12.1147,11.6488,12.0789,160425.0
2008-11-17 10:00:00,13.47,13.49,13.2,13.23,165150.0,12.0699,12.0878,11.828,11.8549,165150.0
2008-11-17 10:30:00,13.22,13.39,13.19,13.34,615600.0,11.8459,11.9982,11.819,11.9534,615600.0
2008-11-17 11:00:00,13.33,13.64,13.33,13.53,149625.0,11.9445,12.2222,11.9445,12.1237,149625.0
2008-11-17 11:30:00,13.53,13.86,13.44,13.82,156825.0,12.1237,12.4194,12.043,12.3835,156825.0
2008-11-17 12:00:00,13.83,13.96,13.76,13.89,176400.0,12.3925,12.509,12.3298,12.4463,176400.0
2008-11-17 12:30:00,13.89,13.91,13.73,13.73,141975.0,12.4463,12.4642,12.3029,12.3029,141975.0
2008-11-17 13:00:00,13.72,13.74,13.63,13.74,144225.0,12.2939,12.3118,12.2133,12.3118,144225.0
2008-11-17 13:30:00,13.74,13.78,13.57,13.75,88875.0,12.3118,12.3477,12.1595,12.3208,88875.0
2008-11-17 14:00:00,13.74,13.8,13.52,13.52,114975.0,12.3118,12.3656,12.1147,12.1147,114975.0
2008-11-17 14:30:00,13.53,13.81,13.52,13.68,186525.0,12.1237,12.3746,12.1147,12.2581,186525.0
2008-11-17 15:00:00,13.68,13.79,13.61,13.72,192600.0,12.2581,12.3566,12.1954,12.2939,192600.0
2008-11-17 15:30:00,13.72,13.78,13.49,13.49,269775.0,12.2939,12.3477,12.0878,12.0878,269775.0
2008-11-18 09:30:00,13.68,14.15,13.53,13.82,234450.0,12.2581,12.6792,12.1237,12.3835,234450.0
2008-11-18 10:00:00,13.83,14.0,13.64,13.99,672525.0,12.3925,12.5448,12.2222,12.5359,672525.0
2008-11-18 10:30:00,14.0,14.04,13.85,13.98,176850.0,12.5448,12.5807,12.4104,12.5269,176850.0
2008-11-18 11:00:00,13.99,14.05,13.83,14.04,134325.0,12.5359,12.5896,12.3925,12.5807,134325.0
2008-11-18 11:30:00,14.05,14.33,14.05,14.33,139050.0,12.5896,12.8405,12.5896,12.8405,139050.0
2008-11-18 12:00:00,14.32,14.32,14.06,14.09,106425.0,12.8316,12.8316,12.5986,12.6255,106425.0
2008-11-18 12:30:00,14.11,14.12,14.0,14.09,132750.0,12.6434,12.6523,12.5448,12.6255,132750.0
2008-11-18 13:00:00,14.08,14.08,13.9,14.05,141075.0,12.6165,12.6165,12.4552,12.5896,141075.0
2008-11-18 13:30:00,14.04,14.04,13.63,13.77,260550.0,12.5807,12.5807,12.2133,12.3387,260550.0
2008-11-18 14:00:00,13.78,13.93,13.67,13.89,177750.0,12.3477,12.4821,12.2491,12.4463,177750.0
2008-11-18 14:30:00,13.88,13.88,13.56,13.6,187425.0,12.4373,12.4373,12.1506,12.1864,187425.0
2008-11-18 15:00:00,13.61,13.96,13.54,13.82,531900.0,12.1954,12.509,12.1326,12.3835,531900.0
2008-11-18 15:30:00,13.8,14.12,13.67,14.1,664425.0,12.3656,12.6523,12.2491,12.6344,664425.0
2008-11-19 09:30:00,14.11,14.31,13.8,13.89,226125.0,12.6434,12.8226,12.3656,12.4463,226125.0
2008-11-19 10:00:00,13.9,14.26,13.84,14.09,193725.0,12.4552,12.7778,12.4014,12.6255,193725.0
2008-11-19 10:30:00,14.1,14.1,13.56,13.56,345375.0,12.6344,12.6344,12.1506,12.1506,345375.0
2008-11-19 11:00:00,13.59,13.71,13.49,13.5,137475.0,12.1774,12.285,12.0878,12.0968,137475.0
2008-11-19 11:30:00,13.51,13.61,13.4,13.54,139950.0,12.1057,12.1954,12.0072,12.1326,139950.0
2008-11-19 12:00:00,13.55,13.55,13.42,13.44,108000.0,12.1416,12.1416,12.0251,12.043,108000.0
2008-11-19 12:30:00,13.44,13.56,13.39,13.42,92025.0,12.043,12.1506,11.9982,12.0251,92025.0
2008-11-19 13:00:00,13.41,13.48,13.27,13.28,131850.0,12.0161,12.0789,11.8907,11.8997,131850.0
2008-11-19 13:30:00,13.28,13.52,13.23,13.48,91125.0,11.8997,12.1147,11.8549,12.0789,91125.0
2008-11-19 14:00:00,13.48,13.48,13.25,13.32,177750.0,12.0789,12.0789,11.8728,11.9355,177750.0
2008-11-19 14:30:00,13.31,13.49,13.2,13.4,194625.0,11.9265,12.0878,11.828,12.0072,194625.0
2008-11-19 15:00:00,13.39,13.55,13.27,13.34,330300.0,11.9982,12.1416,11.8907,11.9534,330300.0
2008-11-19 15:30:00,13.34,13.43,13.01,13.04,563850.0,11.9534,12.0341,11.6577,11.6846,563850.0
2008-11-20 09:30:00,12.91,13.03,12.46,12.75,227025.0,11.5681,11.6756,11.1649,11.4247,227025.0
2008-11-20 10:00:00,12.76,12.89,12.6,12.89,378000.0,11.4337,11.5502,11.2903,11.5502,378000.0
2008-11-20 10:30:00,12.93,13.13,12.74,12.94,302850.0,11.586,11.7652,11.4158,11.595,302850.0
2008-11-20 11:00:00,12.96,13.22,12.82,12.9,187875.0,11.6129,11.8459,11.4875,11.5592,187875.0
2008-11-20 11:30:00,12.9,12.99,12.83,12.88,157275.0,11.5592,11.6398,11.4964,11.5412,157275.0
2008-11-20 12:00:00,12.87,13.17,12.72,13.11,183375.0,11.5323,11.8011,11.3979,11.7473,183375.0
2008-11-20 12:30:00,13.11,13.26,13.01,13.04,301950.0,11.7473,11.8817,11.6577,11.6846,301950.0
2008-11-20 13:00:00,13.01,13.26,12.9,13.08,283725.0,11.6577,11.8817,11.5592,11.7204,283725.0
2008-11-20 13:30:00,13.08,13.25,12.96,13.21,259650.0,11.7204,11.8728,11.6129,11.8369,259650.0
2008-11-20 14:00:00,13.21,13.24,12.94,12.96,161325.0,11.8369,11.8638,11.595,11.6129,161325.0
2008-11-20 14:30:00,12.94,13.07,12.78,12.88,225225.0,11.595,11.7115,11.4516,11.5412,225225.0
2008-11-20 15:00:00,12.87,13.03,12.73,12.81,357300.0,11.5323,11.6756,11.4068,11.4785,357300.0
2008-11-20 15:30:00,12.8,12.91,12.49,12.54,542475.0,11.4695,11.5681,11.1918,11.2366,542475.0
2008-11-21 09:30:00,12.84,13.24,12.44,12.77,319500.0,11.5054,11.8638,11.147,11.4427,319500.0
2008-11-21 10:00:00,12.77,12.95,12.65,12.73,222300.0,11.4427,11.604,11.3351,11.4068,222300.0
2008-11-21 10:30:00,12.76,12.91,12.6,12.65,263925.0,11.4337,11.5681,11.2903,11.3351,263925.0
2008-11-21 11:00:00,12.65,13.08,12.56,12.93,214425.0,11.3351,11.7204,11.2545,11.586,214425.0
2008-11-21 11:30:00,12.94,13.16,12.94,13.02,313650.0,11.595,11.7921,11.595,11.6667,313650.0
2008-11-21 12:00:00,13.03,13.16,12.93,13.02,301500.0,11.6756,11.7921,11.586,11.6667,301500.0
2008-11-21 12:30:00,13.03,13.13,12.97,13.04,175275.0,11.6756,11.7652,11.6219,11.6846,175275.0
2008-11-21 13:00:00,13.03,13.19,12.92,13.12,238050.0,11.6756,11.819,11.5771,11.7563,238050.0
2008-11-21 13:30:00,13.13,13.2,13.02,13.02,252675.0,11.7652,11.828,11.6667,11.6667,252675.0
2008-11-21 14:00:00,13.02,13.3,13.02,13.18,312975.0,11.6667,11.9176,11.6667,11.81,312975.0
2008-11-21 14:30:00,13.16,13.23,12.95,13.06,323325.0,11.7921,11.8549,11.604,11.7025,323325.0
2008-11-21 15:00:00,13.04,13.54,13.04,13.38,482175.0,11.6846,12.1326,11.6846,11.9893,482175.0
2008-11-21 15:30:00,13.36,13.49,13.24,13.33,1258425.0,11.9713,12.0878,11.8638,11.9445,1258425.0
2008-11-24 09:30:00,13.53,13.81,13.47,13.67,346050.0,12.1237,12.3746,12.0699,12.2491,346050.0
2008-11-24 10:00:00,13.67,13.87,13.67,13.8,385425.0,12.2491,12.4283,12.2491,12.3656,385425.0
2008-11-24 10:30:00,13.78,13.94,13.72,13.94,554175.0,12.3477,12.4911,12.2939,12.4911,554175.0
2008-11-24 11:00:00,13.94,14.06,13.81,14.0,308250.0,12.4911,12.5986,12.3746,12.5448,308250.0
2008-11-24 11:30:00,14.02,14.19,13.98,14.05,338625.0,12.5627,12.7151,12.5269,12.5896,338625.0
2008-11-24 12:00:00,14.04,14.14,13.83,13.83,308925.0,12.5807,12.6703,12.3925,12.3925,308925.0
2008-11-24 12:30:00,13.82,14.01,13.78,14.01,229275.0,12.3835,12.5538,12.3477,12.5538,229275.0
2008-11-24 13:00:00,14.01,14.15,13.92,13.99,400050.0,12.5538,12.6792,12.4731,12.5359,400050.0
2008-11-24 13:30:00,14.0,14.18,13.96,14.08,298350.0,12.5448,12.7061,12.509,12.6165,298350.0
2008-11-24 14:00:00,14.08,14.08,13.82,14.04,290925.0,12.6165,12.6165,12.3835,12.5807,290925.0
2008-11-24 14:30:00,14.04,14.16,13.88,14.03,316350.0,12.5807,12.6882,12.4373,12.5717,316350.0
2008-11-24 15:00:00,14.03,14.16,13.96,14.14,384975.0,12.5717,12.6882,12.509,12.6703,384975.0
2008-11-24 15:30:00,14.14,14.34,13.9,14.07,603000.0,12.6703,12.8495,12.4552,12.6075,603000.0
2008-11-25 09:30:00,14.12,14.66,14.12,14.46,336150.0,12.6523,13.1362,12.6523,12.957,336150.0
2008-11-25 10:00:00,14.46,14.69,14.46,14.59,260100.0,12.957,13.1631,12.957,13.0735,260100.0
2008-11-25 10:30:00,14.6,14.61,14.02,14.18,320625.0,13.0825,13.0914,12.5627,12.7061,320625.0
2008-11-25 11:00:00,14.18,14.29,13.89,14.27,321975.0,12.7061,12.8047,12.4463,12.7868,321975.0
2008-11-25 11:30:00,14.27,14.31,14.12,14.19,145350.0,12.7868,12.8226,12.6523,12.7151,145350.0
2008-11-25 12:00:00,14.2,14.25,14.09,14.18,161775.0,12.724,12.7688,12.6255,12.7061,161775.0
2008-11-25 12:30:00,14.16,14.23,14.0,14.08,119250.0,12.6882,12.7509,12.5448,12.6165,119250.0
2008-11-25 13:00:00,14.08,14.23,14.05,14.23,153450.0,12.6165,12.7509,12.5896,12.7509,153450.0
2008-11-25 13:30:00,14.22,14.29,14.15,14.15,196200.0,12.7419,12.8047,12.6792,12.6792,196200.0
2008-11-25 14:00:00,14.15,14.24,13.92,14.14,186075.0,12.6792,12.7599,12.4731,12.6703,186075.0
2008-11-25 14:30:00,14.13,14.41,14.11,14.38,285525.0,12.6613,12.9122,12.6434,12.8853,285525.0
2008-11-25 15:00:00,14.39,14.6,14.31,14.44,593775.0,12.8943,13.0825,12.8226,12.9391,593775.0
2008-11-25 15:30:00,14.44,14.62,14.26,14.37,1032300.0,12.9391,13.1004,12.7778,12.8764,1032300.0
2008-11-26 09:30:00,14.09,14.17,13.96,14.14,254700.0,12.6255,12.6971,12.509,12.6703,254700.0
2008-11-26 10:00:00,14.17,14.47,14.1,14.4,211725.0,12.6971,12.966,12.6344,12.9032,211725.0
2008-11-26 10:30:00,14.4,14.51,14.33,14.49,158850.0,12.9032,13.0018,12.8405,12.9839,158850.0
2008-11-26 11:00:00,14.48,14.71,14.36,14.61,276300.0,12.9749,13.181,12.8674,13.0914,276300.0
2008-11-26 11:30:00,14.61,14.94,14.61,14.87,304425.0,13.0914,13.3871,13.0914,13.3244,304425.0
2008-11-26 12:00:00,14.86,14.96,14.84,14.87,159525.0,13.3154,13.405,13.2975,13.3244,159525.0
2008-11-26 12:30:00,14.86,14.98,14.84,14.91,135000.0,13.3154,13.423,13.2975,13.3602,135000.0
2008-11-26 13:00:00,14.93,15.08,14.9,14.99,109575.0,13.3782,13.5126,13.3513,13.4319,109575.0
2008-11-26 13:30:00,14.99,14.99,14.78,14.82,145350.0,13.4319,13.4319,13.2437,13.2796,145350.0
2008-11-26 14:00:00,14.81,15.04,14.77,15.02,114075.0,13.2706,13.4767,13.2348,13.4588,114075.0
2008-11-26 14:30:00,15.04,15.25,15.04,15.22,173250.0,13.4767,13.6649,13.4767,13.638,173250.0
2008-11-26 15:00:00,15.22,15.35,15.16,15.21,187875.0,13.638,13.7545,13.5842,13.629,187875.0
2008-11-26 15:30:00,15.22,15.3,15.06,15.18,287100.0,13.638,13.7097,13.4946,13.6022,287100.0
2008-11-28 09:30:00,15.09,15.51,15.02,15.19,219600.0,13.5215,13.8979,13.4588,13.6111,219600.0
2008-11-28 10:00:00,15.19,15.4,15.14,15.36,182025.0,13.6111,13.7993,13.5663,13.7635,182025.0
2008-11-28 10:30:00,15.36,15.4,15.28,15.3,156600.0,13.7635,13.7993,13.6918,13.7097,156600.0
2008-11-28 11:00:00,15.28,15.3,15.08,15.26,69750.0,13.6918,13.7097,13.5126,13.6739,69750.0
2008-11-28 11:30:00,15.25,15.29,15.16,15.25,77400.0,13.6649,13.7007,13.5842,13.6649,77400.0
2008-11-28 12:00:00,15.25,15.29,15.2,15.24,97650.0,13.6649,13.7007,13.6201,13.6559,97650.0
2008-11-28 12:30:00,15.24,15.46,15.19,15.45,189225.0,13.6559,13.8531,13.6111,13.8441,189225.0
2008-11-28 13:00:00,15.45,15.52,15.45,15.52,129600.0,13.8441,13.9068,13.8441,13.9068,129600.0
2008-11-28 13:30:00,15.52,15.52,15.52,15.52,0.0,13.9068,13.9068,13.9068,13.9068,0.0
2008-11-28 14:00:00,15.52,15.52,15.52,15.52,0.0,13.9068,13.9068,13.9068,13.9068,0.0
2008-11-28 14:30:00,15.52,15.52,15.52,15.52,0.0,13.9068,13.9068,13.9068,13.9068,0.0
2008-11-28 15:00:00,15.52,15.52,15.52,15.52,0.0,13.9068,13.9068,13.9068,13.9068,0.0
2008-11-28 15:30:00,15.52,15.52,15.52,15.52,0.0,13.9068,13.9068,13.9068,13.9068,0.0
2008-12-01 09:30:00,14.72,15.12,14.36,14.4,319500.0,13.19,13.5484,12.8674,12.9032,319500.0
2008-12-01 10:00:00,14.4,14.61,14.38,14.55,254700.0,12.9032,13.0914,12.8853,13.0376,254700.0
2008-12-01 10:30:00,14.54,14.61,14.46,14.49,163350.0,13.0287,13.0914,12.957,12.9839,163350.0
2008-12-01 11:00:00,14.49,14.49,14.22,14.22,116775.0,12.9839,12.9839,12.7419,12.7419,116775.0
2008-12-01 11:30:00,14.2,14.33,14.16,14.17,103500.0,12.724,12.8405,12.6882,12.6971,103500.0
2008-12-01 12:00:00,14.17,14.28,14.12,14.2,104400.0,12.6971,12.7957,12.6523,12.724,104400.0
2008-12-01 12:30:00,14.2,14.23,14.12,14.22,85050.0,12.724,12.7509,12.6523,12.7419,85050.0
2008-12-01 13:00:00,14.2,14.34,14.2,14.26,70200.0,12.724,12.8495,12.724,12.7778,70200.0
2008-12-01 13:30:00,14.24,14.32,14.03,14.14,146250.0,12.7599,12.8316,12.5717,12.6703,146250.0
2008-12-01 14:00:00,14.15,14.16,13.93,14.05,129825.0,12.6792,12.6882,12.4821,12.5896,129825.0
2008-12-01 14:30:00,14.07,14.29,14.04,14.11,129825.0,12.6075,12.8047,12.5807,12.6434,129825.0
2008-12-01 15:00:00,14.11,14.2,13.93,14.01,233325.0,12.6434,12.724,12.4821,12.5538,233325.0
2008-12-01 15:30:00,14.01,14.02,13.67,13.74,345825.0,12.5538,12.5627,12.2491,12.3118,345825.0
2008-12-02 09:30:00,14.08,14.35,13.93,14.26,331200.0,12.6165,12.8584,12.4821,12.7778,331200.0
2008-12-02 10:00:00,14.3,14.48,14.28,14.44,258975.0,12.8136,12.9749,12.7957,12.9391,258975.0
2008-12-02 10:30:00,14.44,14.6,14.37,14.6,323550.0,12.9391,13.0825,12.8764,13.0825,323550.0
2008-12-02 11:00:00,14.6,14.63,14.4,14.47,255600.0,13.0825,13.1093,12.9032,12.966,255600.0
2008-12-02 11:30:00,14.48,14.5,14.25,14.4,208800.0,12.9749,12.9928,12.7688,12.9032,208800.0
2008-12-02 12:00:00,14.41,14.48,14.37,14.47,247275.0,12.9122,12.9749,12.8764,12.966,247275.0
2008-12-02 12:30:00,14.47,14.56,14.42,14.55,232650.0,12.966,13.0466,12.9212,13.0376,232650.0
2008-12-02 13:00:00,14.53,14.58,14.47,14.51,93600.0,13.0197,13.0645,12.966,13.0018,93600.0
2008-12-02 13:30:00,14.52,14.53,14.38,14.46,326475.0,13.0108,13.0197,12.8853,12.957,326475.0
2008-12-02 14:00:00,14.45,14.48,14.24,14.29,216450.0,12.948,12.9749,12.7599,12.8047,216450.0
2008-12-02 14:30:00,14.3,14.45,14.27,14.44,233550.0,12.8136,12.948,12.7868,12.9391,233550.0
2008-12-02 15:00:00,14.44,14.47,14.2,14.37,313200.0,12.9391,12.966,12.724,12.8764,313200.0
2008-12-02 15:30:00,14.39,14.43,14.1,14.36,539325.0,12.8943,12.9301,12.6344,12.8674,539325.0
2008-12-03 09:30:00,13.88,14.21,13.67,14.03,206775.0,12.4601,12.7564,12.2716,12.5948,206775.0
2008-12-03 10:00:00,14.04,14.36,13.93,14.31,229050.0,12.6038,12.891,12.505,12.8461,229050.0
2008-12-03 10:30:00,14.31,14.44,14.2,14.42,260325.0,12.8461,12.9628,12.7474,12.9449,260325.0
2008-12-03 11:00:00,14.42,14.48,14.24,14.28,290250.0,12.9449,12.9987,12.7833,12.8192,290250.0
2008-12-03 11:30:00,14.29,14.46,14.27,14.43,169200.0,12.8282,12.9808,12.8102,12.9539,169200.0
2008-12-03 12:00:00,14.42,14.52,14.34,14.43,376650.0,12.9449,13.0346,12.8731,12.9539,376650.0
2008-12-03 12:30:00,14.45,14.51,14.32,14.42,127575.0,12.9718,13.0257,12.8551,12.9449,127575.0
2008-12-03 13:00:00,14.42,14.45,14.25,14.27,435825.0,12.9449,12.9718,12.7923,12.8102,435825.0
2008-12-03 13:30:00,14.26,14.26,14.07,14.12,157500.0,12.8012,12.8012,12.6307,12.6756,157500.0
2008-12-03 14:00:00,14.12,14.46,14.03,14.34,153450.0,12.6756,12.9808,12.5948,12.8731,153450.0
2008-12-03 14:30:00,14.36,14.6,14.35,14.37,243000.0,12.891,13.1065,12.882,12.9,243000.0
2008-12-03 15:00:00,14.38,14.46,14.13,14.27,405675.0,12.909,12.9808,12.6845,12.8102,405675.0
2008-12-03 15:30:00,14.27,14.54,14.18,14.47,487800.0,12.8102,13.0526,12.7294,12.9898,487800.0
2008-12-04 09:30:00,14.32,14.61,14.14,14.5,189900.0,12.8551,13.1154,12.6935,13.0167,189900.0
2008-12-04 10:00:00,14.49,14.68,14.45,14.5,261450.0,13.0077,13.1783,12.9718,13.0167,261450.0
2008-12-04 10:30:00,14.5,14.5,14.31,14.41,333675.0,13.0167,13.0167,12.8461,12.9359,333675.0
2008-12-04 11:00:00,14.42,14.44,14.23,14.27,192600.0,12.9449,12.9628,12.7743,12.8102,192600.0
2008-12-04 11:30:00,14.26,14.34,14.14,14.24,146700.0,12.8012,12.8731,12.6935,12.7833,146700.0
2008-12-04 12:00:00,14.24,14.26,13.93,14.0,157500.0,12.7833,12.8012,12.505,12.5678,157500.0
2008-12-04 12:30:00,14.01,14.11,13.93,13.97,126900.0,12.5768,12.6666,12.505,12.5409,126900.0
2008-12-04 13:00:00,13.97,13.99,13.83,13.84,87075.0,12.5409,12.5589,12.4152,12.4242,87075.0
2008-12-04 13:30:00,13.84,13.99,13.8,13.9,171900.0,12.4242,12.5589,12.3883,12.4781,171900.0
2008-12-04 14:00:00,13.91,13.96,13.8,13.88,261000.0,12.487,12.5319,12.3883,12.4601,261000.0
2008-12-04 14:30:00,13.89,14.02,13.76,13.77,310725.0,12.4691,12.5858,12.3524,12.3614,310725.0
2008-12-04 15:00:00,13.77,13.78,13.23,13.28,420750.0,12.3614,12.3703,11.8766,11.9215,420750.0
2008-12-04 15:30:00,13.29,13.5,13.15,13.44,688050.0,11.9305,12.119,11.8048,12.0651,688050.0
2008-12-05 09:30:00,13.32,13.52,13.0,13.0,238500.0,11.9574,12.1369,11.6701,11.6701,238500.0
2008-12-05 10:00:00,13.01,13.2,12.96,13.19,260325.0,11.6791,11.8497,11.6342,11.8407,260325.0
2008-12-05 10:30:00,13.17,13.27,13.07,13.2,158400.0,11.8227,11.9125,11.733,11.8497,158400.0
2008-12-05 11:00:00,13.22,13.29,13.11,13.2,107325.0,11.8676,11.9305,11.7689,11.8497,107325.0
2008-12-05 11:30:00,13.19,13.33,13.13,13.27,111150.0,11.8407,11.9664,11.7868,11.9125,111150.0
2008-12-05 12:00:00,13.3,13.33,13.21,13.29,132750.0,11.9394,11.9664,11.8587,11.9305,132750.0
2008-12-05 12:30:00,13.29,13.29,13.12,13.19,96075.0,11.9305,11.9305,11.7779,11.8407,96075.0
2008-12-05 13:00:00,13.2,13.33,13.16,13.17,124650.0,11.8497,11.9664,11.8138,11.8227,124650.0
2008-12-05 13:30:00,13.16,13.51,13.16,13.36,423225.0,11.8138,12.128,11.8138,11.9933,423225.0
2008-12-05 14:00:00,13.36,13.46,13.23,13.31,313200.0,11.9933,12.0831,11.8766,11.9484,313200.0
2008-12-05 14:30:00,13.29,13.8,13.28,13.66,357300.0,11.9305,12.3883,11.9215,12.2626,357300.0
2008-12-05 15:00:00,13.66,13.78,13.43,13.75,259425.0,12.2626,12.3703,12.0562,12.3434,259425.0
2008-12-05 15:30:00,13.74,13.94,13.69,13.89,399825.0,12.3344,12.514,12.2896,12.4691,399825.0
2008-12-08 09:30:00,14.2,14.52,14.18,14.33,375750.0,12.7474,13.0346,12.7294,12.8641,375750.0
2008-12-08 10:00:00,14.31,14.44,14.23,14.25,190575.0,12.8461,12.9628,12.7743,12.7923,190575.0
2008-12-08 10:30:00,14.26,14.42,14.22,14.36,242550.0,12.8012,12.9449,12.7653,12.891,242550.0
2008-12-08 11:00:00,14.36,14.38,14.28,14.29,202050.0,12.891,12.909,12.8192,12.8282,202050.0
2008-12-08 11:30:00,14.3,14.36,14.22,14.23,280800.0,12.8372,12.891,12.7653,12.7743,280800.0
2008-12-08 12:00:00,14.25,14.27,14.2,14.21,206550.0,12.7923,12.8102,12.7474,12.7564,206550.0
2008-12-08 12:30:00,14.23,14.25,14.08,14.16,179550.0,12.7743,12.7923,12.6397,12.7115,179550.0
2008-12-08 13:00:00,14.16,14.26,14.07,14.19,145800.0,12.7115,12.8012,12.6307,12.7384,145800.0
2008-12-08 13:30:00,14.18,14.2,14.04,14.19,119250.0,12.7294,12.7474,12.6038,12.7384,119250.0
2008-12-08 14:00:00,14.19,14.22,14.08,14.12,224100.0,12.7384,12.7653,12.6397,12.6756,224100.0
2008-12-08 14:30:00,14.14,14.22,14.07,14.22,253575.0,12.6935,12.7653,12.6307,12.7653,253575.0
2008-12-08 15:00:00,14.21,14.28,14.16,14.25,617400.0,12.7564,12.8192,12.7115,12.7923,617400.0
2008-12-08 15:30:00,14.27,14.27,13.96,14.1,591525.0,12.8102,12.8102,12.5319,12.6576,591525.0
2008-12-09 09:30:00,13.98,13.98,13.73,13.76,115650.0,12.5499,12.5499,12.3255,12.3524,115650.0
2008-12-09 10:00:00,13.76,14.17,13.7,14.09,241875.0,12.3524,12.7205,12.2985,12.6486,241875.0
2008-12-09 10:30:00,14.11,14.28,14.11,14.15,226350.0,12.6666,12.8192,12.6666,12.7025,226350.0
2008-12-09 11:00:00,14.16,14.21,14.0,14.01,96075.0,12.7115,12.7564,12.5678,12.5768,96075.0
2008-12-09 11:30:00,14.02,14.07,13.86,13.87,171450.0,12.5858,12.6307,12.4422,12.4511,171450.0
2008-12-09 12:00:00,13.87,14.0,13.82,13.88,122850.0,12.4511,12.5678,12.4063,12.4601,122850.0
2008-12-09 12:30:00,13.88,13.94,13.78,13.8,118575.0,12.4601,12.514,12.3703,12.3883,118575.0
2008-12-09 13:00:00,13.8,13.9,13.71,13.74,61875.0,12.3883,12.4781,12.3075,12.3344,61875.0
2008-12-09 13:30:00,13.76,13.93,13.7,13.79,105525.0,12.3524,12.505,12.2985,12.3793,105525.0
2008-12-09 14:00:00,13.77,13.8,13.56,13.6,105750.0,12.3614,12.3883,12.1729,12.2088,105750.0
2008-12-09 14:30:00,13.59,13.87,13.52,13.85,116775.0,12.1998,12.4511,12.1369,12.4332,116775.0
2008-12-09 15:00:00,13.85,13.9,13.59,13.64,275850.0,12.4332,12.4781,12.1998,12.2447,275850.0
2008-12-09 15:30:00,13.63,13.78,13.58,13.65,304875.0,12.2357,12.3703,12.1908,12.2536,304875.0
2008-12-10 09:30:00,13.56,14.04,13.56,13.66,308250.0,12.1729,12.6038,12.1729,12.2626,308250.0
2008-12-10 10:00:00,13.66,13.82,13.66,13.71,264375.0,12.2626,12.4063,12.2626,12.3075,264375.0
2008-12-10 10:30:00,13.72,13.78,13.6,13.61,230175.0,12.3165,12.3703,12.2088,12.2177,230175.0
2008-12-10 11:00:00,13.61,13.69,13.56,13.65,150750.0,12.2177,12.2896,12.1729,12.2536,150750.0
2008-12-10 11:30:00,13.65,13.79,13.62,13.73,213975.0,12.2536,12.3793,12.2267,12.3255,213975.0
2008-12-10 12:00:00,13.75,13.8,13.62,13.69,283725.0,12.3434,12.3883,12.2267,12.2896,283725.0
2008-12-10 12:30:00,13.71,13.77,13.64,13.72,117000.0,12.3075,12.3614,12.2447,12.3165,117000.0
2008-12-10 13:00:00,13.72,13.78,13.71,13.72,96075.0,12.3165,12.3703,12.3075,12.3165,96075.0
2008-12-10 13:30:00,13.71,13.74,13.45,13.52,146025.0,12.3075,12.3344,12.0741,12.1369,146025.0
2008-12-10 14:00:00,13.5,13.61,13.48,13.5,209700.0,12.119,12.2177,12.101,12.119,209700.0
2008-12-10 14:30:00,13.52,13.62,13.46,13.48,330300.0,12.1369,12.2267,12.0831,12.101,330300.0
2008-12-10 15:00:00,13.49,13.61,13.44,13.6,316575.0,12.11,12.2177,12.0651,12.2088,316575.0
2008-12-10 15:30:00,13.6,13.64,13.48,13.6,502875.0,12.2088,12.2447,12.101,12.2088,502875.0
2008-12-11 09:30:00,13.51,13.67,13.45,13.62,400950.0,12.128,12.2716,12.0741,12.2267,400950.0
2008-12-11 10:00:00,13.61,13.79,13.52,13.74,357075.0,12.2177,12.3793,12.1369,12.3344,357075.0
2008-12-11 10:30:00,13.75,13.8,13.62,13.66,222525.0,12.3434,12.3883,12.2267,12.2626,222525.0
2008-12-11 11:00:00,13.67,13.72,13.44,13.48,278325.0,12.2716,12.3165,12.0651,12.101,278325.0
2008-12-11 11:30:00,13.48,13.68,13.47,13.66,122850.0,12.101,12.2806,12.0921,12.2626,122850.0
2008-12-11 12:00:00,13.67,13.71,13.53,13.54,110250.0,12.2716,12.3075,12.1459,12.1549,110250.0
2008-12-11 12:30:00,13.54,13.59,13.48,13.53,123750.0,12.1549,12.1998,12.101,12.1459,123750.0
2008-12-11 13:00:00,13.52,13.53,13.42,13.48,94950.0,12.1369,12.1459,12.0472,12.101,94950.0
2008-12-11 13:30:00,13.48,13.51,13.38,13.4,180675.0,12.101,12.128,12.0113,12.0292,180675.0
2008-12-11 14:00:00,13.4,13.43,13.24,13.29,146025.0,12.0292,12.0562,11.8856,11.9305,146025.0
2008-12-11 14:30:00,13.29,13.32,12.95,12.97,156600.0,11.9305,11.9574,11.6253,11.6432,156600.0
2008-12-11 15:00:00,12.96,12.96,12.79,12.88,295875.0,11.6342,11.6342,11.4816,11.5624,295875.0
2008-12-11 15:30:00,12.88,12.95,12.69,12.93,826875.0,11.5624,11.6253,11.3919,11.6073,826875.0
2008-12-12 09:30:00,12.62,12.62,12.2,12.46,256500.0,11.329,11.329,10.952,11.1854,256500.0
2008-12-12 10:00:00,12.48,12.71,12.44,12.71,192600.0,11.2033,11.4098,11.1674,11.4098,192600.0
2008-12-12 10:30:00,12.72,12.84,12.6,12.83,170100.0,11.4188,11.5265,11.3111,11.5175,170100.0
2008-12-12 11:00:00,12.82,12.97,12.77,12.8,104400.0,11.5086,11.6432,11.4637,11.4906,104400.0
2008-12-12 11:30:00,12.81,12.88,12.75,12.79,83925.0,11.4996,11.5624,11.4457,11.4816,83925.0
2008-12-12 12:00:00,12.8,12.89,12.76,12.82,87075.0,11.4906,11.5714,11.4547,11.5086,87075.0
2008-12-12 12:30:00,12.83,13.09,12.81,13.01,85725.0,11.5175,11.7509,11.4996,11.6791,85725.0
2008-12-12 13:00:00,12.99,13.08,12.91,12.99,81450.0,11.6612,11.742,11.5893,11.6612,81450.0
2008-12-12 13:30:00,12.99,13.01,12.75,12.84,88650.0,11.6612,11.6791,11.4457,11.5265,88650.0
2008-12-12 14:00:00,12.83,12.96,12.67,12.68,211275.0,11.5175,11.6342,11.3739,11.3829,211275.0
2008-12-12 14:30:00,12.68,12.8,12.53,12.75,468450.0,11.3829,11.4906,11.2482,11.4457,468450.0
2008-12-12 15:00:00,12.76,12.8,12.57,12.74,323775.0,11.4547,11.4906,11.2841,11.4367,323775.0
2008-12-12 15:30:00,12.75,12.82,12.64,12.8,472275.0,11.4457,11.5086,11.347,11.4906,472275.0
2008-12-15 09:30:00,12.95,13.0,12.81,12.81,134550.0,11.6253,11.6701,11.4996,11.4996,134550.0
2008-12-15 10:00:00,12.81,12.86,12.52,12.58,222075.0,11.4996,11.5445,11.2392,11.2931,222075.0
2008-12-15 10:30:00,12.58,12.61,12.52,12.6,232650.0,11.2931,11.32,11.2392,11.3111,232650.0
2008-12-15 11:00:00,12.6,12.67,12.54,12.61,153450.0,11.3111,11.3739,11.2572,11.32,153450.0
2008-12-15 11:30:00,12.59,12.67,12.52,12.61,170775.0,11.3021,11.3739,11.2392,11.32,170775.0
2008-12-15 12:00:00,12.6,12.68,12.58,12.66,168750.0,11.3111,11.3829,11.2931,11.3649,168750.0
2008-12-15 12:30:00,12.67,12.67,12.48,12.52,126450.0,11.3739,11.3739,11.2033,11.2392,126450.0
2008-12-15 13:00:00,12.53,12.54,12.39,12.48,102600.0,11.2482,11.2572,11.1225,11.2033,102600.0
2008-12-15 13:30:00,12.49,12.56,12.44,12.47,136125.0,11.2123,11.2751,11.1674,11.1944,136125.0
2008-12-15 14:00:00,12.48,12.55,12.43,12.44,121725.0,11.2033,11.2662,11.1584,11.1674,121725.0
2008-12-15 14:30:00,12.43,12.51,12.4,12.43,120600.0,11.1584,11.2303,11.1315,11.1584,120600.0
2008-12-15 15:00:00,12.41,12.49,12.34,12.38,151200.0,11.1405,11.2123,11.0777,11.1136,151200.0
2008-12-15 15:30:00,12.38,12.52,12.33,12.5,725850.0,11.1136,11.2392,11.0687,11.2213,725850.0
2008-12-16 09:30:00,12.62,12.76,12.5,12.5,147150.0,11.329,11.4547,11.2213,11.2213,147150.0
2008-12-16 10:00:00,12.49,12.57,12.44,12.5,140400.0,11.2123,11.2841,11.1674,11.2213,140400.0
2008-12-16 10:30:00,12.51,12.57,12.49,12.55,117675.0,11.2303,11.2841,11.2123,11.2662,117675.0
2008-12-16 11:00:00,12.55,12.63,12.54,12.59,145575.0,11.2662,11.338,11.2572,11.3021,145575.0
2008-12-16 11:30:00,12.6,12.65,12.56,12.62,80775.0,11.3111,11.3559,11.2751,11.329,80775.0
2008-12-16 12:00:00,12.63,12.84,12.63,12.81,472050.0,11.338,11.5265,11.338,11.4996,472050.0
2008-12-16 12:30:00,12.82,12.86,12.8,12.8,64125.0,11.5086,11.5445,11.4906,11.4906,64125.0
2008-12-16 13:00:00,12.79,12.87,12.79,12.86,56475.0,11.4816,11.5534,11.4816,11.5445,56475.0
2008-12-16 13:30:00,12.86,12.86,12.78,12.84,88875.0,11.5445,11.5445,11.4726,11.5265,88875.0
2008-12-16 14:00:00,12.84,13.04,12.8,12.92,195750.0,11.5265,11.706,11.4906,11.5983,195750.0
2008-12-16 14:30:00,12.98,13.16,12.87,13.05,314775.0,11.6522,11.8138,11.5534,11.715,314775.0
2008-12-16 15:00:00,13.06,13.37,12.94,13.32,246825.0,11.724,12.0023,11.6163,11.9574,246825.0
2008-12-16 15:30:00,13.32,13.36,13.12,13.29,333450.0,11.9574,11.9933,11.7779,11.9305,333450.0
2008-12-17 09:30:00,13.14,13.33,13.04,13.33,123525.0,11.7958,11.9664,11.706,11.9664,123525.0
2008-12-17 10:00:00,13.34,13.39,13.27,13.39,121050.0,11.9754,12.0202,11.9125,12.0202,121050.0
2008-12-17 10:30:00,13.41,13.54,13.37,13.53,166500.0,12.0382,12.1549,12.0023,12.1459,166500.0
2008-12-17 11:00:00,13.52,13.56,13.42,13.45,83700.0,12.1369,12.1729,12.0472,12.0741,83700.0
2008-12-17 11:30:00,13.45,13.52,13.4,13.45,76500.0,12.0741,12.1369,12.0292,12.0741,76500.0
2008-12-17 12:00:00,13.46,13.64,13.44,13.6,68625.0,12.0831,12.2447,12.0651,12.2088,68625.0
2008-12-17 12:30:00,13.6,13.68,13.55,13.65,121275.0,12.2088,12.2806,12.1639,12.2536,121275.0
2008-12-17 13:00:00,13.66,13.78,13.6,13.72,233100.0,12.2626,12.3703,12.2088,12.3165,233100.0
2008-12-17 13:30:00,13.72,13.88,13.72,13.81,157950.0,12.3165,12.4601,12.3165,12.3973,157950.0
2008-12-17 14:00:00,13.8,13.9,13.72,13.74,154350.0,12.3883,12.4781,12.3165,12.3344,154350.0
2008-12-17 14:30:00,13.73,13.84,13.64,13.79,241425.0,12.3255,12.4242,12.2447,12.3793,241425.0
2008-12-17 15:00:00,13.8,13.87,13.67,13.74,195975.0,12.3883,12.4511,12.2716,12.3344,195975.0
2008-12-17 15:30:00,13.74,13.82,13.66,13.71,335475.0,12.3344,12.4063,12.2626,12.3075,335475.0
2008-12-18 09:30:00,13.68,13.76,13.41,13.48,284175.0,12.2806,12.3524,12.0382,12.101,284175.0
2008-12-18 10:00:00,13.48,13.72,13.48,13.71,176850.0,12.101,12.3165,12.101,12.3075,176850.0
2008-12-18 10:30:00,13.7,13.82,13.7,13.72,162000.0,12.2985,12.4063,12.2985,12.3165,162000.0
2008-12-18 11:00:00,13.72,13.76,13.67,13.71,93375.0,12.3165,12.3524,12.2716,12.3075,93375.0
2008-12-18 11:30:00,13.72,13.73,13.6,13.61,235350.0,12.3165,12.3255,12.2088,12.2177,235350.0
2008-12-18 12:00:00,13.61,13.68,13.56,13.6,173700.0,12.2177,12.2806,12.1729,12.2088,173700.0
2008-12-18 12:30:00,13.6,13.69,13.6,13.68,87075.0,12.2088,12.2896,12.2088,12.2806,87075.0
2008-12-18 13:00:00,13.68,13.7,13.5,13.52,122625.0,12.2806,12.2985,12.119,12.1369,122625.0
2008-12-18 13:30:00,13.51,13.59,13.48,13.55,213300.0,12.128,12.1998,12.101,12.1639,213300.0
2008-12-18 14:00:00,13.54,13.59,13.43,13.5,137700.0,12.1549,12.1998,12.0562,12.119,137700.0
2008-12-18 14:30:00,13.5,13.52,13.41,13.46,225225.0,12.119,12.1369,12.0382,12.0831,225225.0
2008-12-18 15:00:00,13.44,13.47,13.12,13.16,255375.0,12.0651,12.0921,11.7779,11.8138,255375.0
2008-12-18 15:30:00,13.15,13.44,13.14,13.36,636300.0,11.8048,12.0651,11.7958,11.9933,636300.0
2008-12-19 09:30:00,13.4,13.44,13.12,13.27,625725.0,12.0292,12.0651,11.7779,11.9125,625725.0
2008-12-19 10:00:00,13.27,13.36,13.22,13.34,354825.0,11.9125,11.9933,11.8676,11.9754,354825.0
2008-12-19 10:30:00,13.35,13.52,13.33,13.46,155475.0,11.9843,12.1369,11.9664,12.0831,155475.0
2008-12-19 11:00:00,13.45,13.47,13.31,13.32,210150.0,12.0741,12.0921,11.9484,11.9574,210150.0
2008-12-19 11:30:00,13.32,13.36,13.2,13.22,85050.0,11.9574,11.9933,11.8497,11.8676,85050.0
2008-12-19 12:00:00,13.21,13.25,13.09,13.2,107325.0,11.8587,11.8946,11.7509,11.8497,107325.0
2008-12-19 12:30:00,13.21,13.24,13.16,13.21,55800.0,11.8587,11.8856,11.8138,11.8587,55800.0
2008-12-19 13:00:00,13.24,13.3,13.21,13.25,45225.0,11.8856,11.9394,11.8587,11.8946,45225.0
2008-12-19 13:30:00,13.28,13.31,13.22,13.29,58050.0,11.9215,11.9484,11.8676,11.9305,58050.0
2008-12-19 14:00:00,13.25,13.34,13.21,13.29,120600.0,11.8946,11.9754,11.8587,11.9305,120600.0
2008-12-19 14:30:00,13.29,13.36,13.24,13.3,128925.0,11.9305,11.9933,11.8856,11.9394,128925.0
2008-12-19 15:00:00,13.27,13.29,13.12,13.23,148950.0,11.9125,11.9305,11.7779,11.8766,148950.0
2008-12-19 15:30:00,13.22,13.25,13.08,13.23,364050.0,11.8676,11.8946,11.742,11.8766,364050.0
2008-12-22 09:30:00,13.22,13.22,12.61,12.62,324450.0,11.8676,11.8676,11.32,11.329,324450.0
2008-12-22 10:00:00,12.63,12.63,12.34,12.42,429525.0,11.338,11.338,11.0777,11.1495,429525.0
2008-12-22 10:30:00,12.43,12.51,12.39,12.5,391050.0,11.1584,11.2303,11.1225,11.2213,391050.0
2008-12-22 11:00:00,12.49,12.51,12.37,12.4,174375.0,11.2123,11.2303,11.1046,11.1315,174375.0
2008-12-22 11:30:00,12.41,12.41,12.15,12.24,353925.0,11.1405,11.1405,10.9071,10.9879,353925.0
2008-12-22 12:00:00,12.24,12.26,12.15,12.17,181575.0,10.9879,11.0058,10.9071,10.925,181575.0
2008-12-22 12:30:00,12.17,12.24,12.14,12.23,137700.0,10.925,10.9879,10.8981,10.9789,137700.0
2008-12-22 13:00:00,12.22,12.37,12.22,12.35,97425.0,10.9699,11.1046,10.9699,11.0866,97425.0
2008-12-22 13:30:00,12.35,12.41,12.31,12.41,177075.0,11.0866,11.1405,11.0507,11.1405,177075.0
2008-12-22 14:00:00,12.39,12.44,12.28,12.31,122175.0,11.1225,11.1674,11.0238,11.0507,122175.0
2008-12-22 14:30:00,12.3,12.43,12.26,12.38,216225.0,11.0417,11.1584,11.0058,11.1136,216225.0
2008-12-22 15:00:00,12.38,12.53,12.37,12.46,435375.0,11.1136,11.2482,11.1046,11.1854,435375.0
2008-12-22 15:30:00,12.46,12.62,12.4,12.61,712125.0,11.1854,11.329,11.1315,11.32,712125.0
2008-12-23 09:30:00,12.65,12.87,12.63,12.75,242100.0,11.3559,11.5534,11.338,11.4457,242100.0
2008-12-23 10:00:00,12.75,12.94,12.71,12.93,925650.0,11.4457,11.6163,11.4098,11.6073,925650.0
2008-12-23 10:30:00,12.93,12.96,12.85,12.87,245475.0,11.6073,11.6342,11.5355,11.5534,245475.0
2008-12-23 11:00:00,12.86,12.91,12.84,12.86,117675.0,11.5445,11.5893,11.5265,11.5445,117675.0
2008-12-23 11:30:00,12.87,12.89,12.84,12.86,630225.0,11.5534,11.5714,11.5265,11.5445,630225.0
2008-12-23 12:00:00,12.86,12.89,12.81,12.83,326925.0,11.5445,11.5714,11.4996,11.5175,326925.0
2008-12-23 12:30:00,12.82,12.86,12.8,12.85,163125.0,11.5086,11.5445,11.4906,11.5355,163125.0
2008-12-23 13:00:00,12.85,12.86,12.77,12.81,91575.0,11.5355,11.5445,11.4637,11.4996,91575.0
2008-12-23 13:30:00,12.81,12.89,12.8,12.88,331875.0,11.4996,11.5714,11.4906,11.5624,331875.0
2008-12-23 14:00:00,12.88,12.95,12.86,12.93,119700.0,11.5624,11.6253,11.5445,11.6073,119700.0
2008-12-23 14:30:00,12.94,12.95,12.79,12.82,243000.0,11.6163,11.6253,11.4816,11.5086,243000.0
2008-12-23 15:00:00,12.8,12.91,12.75,12.82,165825.0,11.4906,11.5893,11.4457,11.5086,165825.0
2008-12-23 15:30:00,12.82,12.86,12.76,12.8,193725.0,11.5086,11.5445,11.4547,11.4906,193725.0
2008-12-24 09:30:00,12.87,12.87,12.6,12.64,108225.0,11.5534,11.5534,11.3111,11.347,108225.0
2008-12-24 10:00:00,12.64,12.82,12.63,12.8,96300.0,11.347,11.5086,11.338,11.4906,96300.0
2008-12-24 10:30:00,12.81,12.86,12.79,12.8,70875.0,11.4996,11.5445,11.4816,11.4906,70875.0
2008-12-24 11:00:00,12.81,12.87,12.8,12.84,85500.0,11.4996,11.5534,11.4906,11.5265,85500.0
2008-12-24 11:30:00,12.84,12.89,12.82,12.87,68850.0,11.5265,11.5714,11.5086,11.5534,68850.0
2008-12-24 12:00:00,12.86,12.91,12.85,12.88,81450.0,11.5445,11.5893,11.5355,11.5624,81450.0
2008-12-24 12:30:00,12.88,12.88,12.82,12.83,178200.0,11.5624,11.5624,11.5086,11.5175,178200.0
2008-12-26 09:30:00,12.83,12.84,12.64,12.75,115875.0,11.5175,11.5265,11.347,11.4457,115875.0
2008-12-26 10:00:00,12.74,12.77,12.69,12.75,62550.0,11.4367,11.4637,11.3919,11.4457,62550.0
2008-12-26 10:30:00,12.75,12.78,12.74,12.76,643725.0,11.4457,11.4726,11.4367,11.4547,643725.0
2008-12-26 11:00:00,12.76,12.8,12.76,12.78,28350.0,11.4547,11.4906,11.4547,11.4726,28350.0
2008-12-26 11:30:00,12.79,12.84,12.78,12.84,27225.0,11.4816,11.5265,11.4726,11.5265,27225.0
2008-12-26 12:00:00,12.84,12.88,12.83,12.88,36675.0,11.5265,11.5624,11.5175,11.5624,36675.0
2008-12-26 12:30:00,12.87,12.92,12.84,12.84,63450.0,11.5534,11.5983,11.5265,11.5265,63450.0
2008-12-26 13:00:00,12.84,12.85,12.82,12.84,19125.0,11.5265,11.5355,11.5086,11.5265,19125.0
2008-12-26 13:30:00,12.85,12.89,12.84,12.86,173475.0,11.5355,11.5714,11.5265,11.5445,173475.0
2008-12-26 14:00:00,12.86,12.89,12.85,12.89,28575.0,11.5445,11.5714,11.5355,11.5714,28575.0
2008-12-26 14:30:00,12.89,12.94,12.89,12.93,27225.0,11.5714,11.6163,11.5714,11.6073,27225.0
2008-12-26 15:00:00,12.93,12.96,12.91,12.95,54675.0,11.6073,11.6342,11.5893,11.6253,54675.0
2008-12-26 15:30:00,12.95,12.95,12.87,12.91,172350.0,11.6253,11.6253,11.5534,11.5893,172350.0
2008-12-29 09:30:00,12.93,13.03,12.88,12.9,80775.0,11.6073,11.6971,11.5624,11.5804,80775.0
2008-12-29 10:00:00,12.91,12.91,12.73,12.79,63450.0,11.5893,11.5893,11.4278,11.4816,63450.0
2008-12-29 10:30:00,12.79,12.84,12.75,12.75,119250.0,11.4816,11.5265,11.4457,11.4457,119250.0
2008-12-29 11:00:00,12.75,12.79,12.73,12.79,143325.0,11.4457,11.4816,11.4278,11.4816,143325.0
2008-12-29 11:30:00,12.79,12.85,12.78,12.78,110025.0,11.4816,11.5355,11.4726,11.4726,110025.0
2008-12-29 12:00:00,12.78,12.8,12.75,12.75,66600.0,11.4726,11.4906,11.4457,11.4457,66600.0
2008-12-29 12:30:00,12.74,12.76,12.72,12.73,60750.0,11.4367,11.4547,11.4188,11.4278,60750.0
2008-12-29 13:00:00,12.72,12.76,12.72,12.72,141525.0,11.4188,11.4547,11.4188,11.4188,141525.0
2008-12-29 13:30:00,12.71,12.76,12.67,12.75,112725.0,11.4098,11.4547,11.3739,11.4457,112725.0
2008-12-29 14:00:00,12.75,12.78,12.7,12.78,127575.0,11.4457,11.4726,11.4008,11.4726,127575.0
2008-12-29 14:30:00,12.78,12.79,12.72,12.77,85950.0,11.4726,11.4816,11.4188,11.4637,85950.0
2008-12-29 15:00:00,12.77,12.84,12.76,12.79,212400.0,11.4637,11.5265,11.4547,11.4816,212400.0
2008-12-29 15:30:00,12.77,12.84,12.76,12.8,212175.0,11.4637,11.5265,11.4547,11.4906,212175.0
2008-12-30 09:30:00,12.85,12.93,12.76,12.89,146250.0,11.5355,11.6073,11.4547,11.5714,146250.0
2008-12-30 10:00:00,12.89,13.03,12.86,13.0,56025.0,11.5714,11.6971,11.5445,11.6701,56025.0
2008-12-30 10:30:00,13.0,13.04,12.88,12.9,70425.0,11.6701,11.706,11.5624,11.5804,70425.0
2008-12-30 11:00:00,12.88,12.89,12.84,12.88,127125.0,11.5624,11.5714,11.5265,11.5624,127125.0
2008-12-30 11:30:00,12.89,13.04,12.88,13.02,152550.0,11.5714,11.706,11.5624,11.6881,152550.0
2008-12-30 12:00:00,13.0,13.06,12.99,13.01,48825.0,11.6701,11.724,11.6612,11.6791,48825.0
2008-12-30 12:30:00,13.01,13.03,12.96,13.0,81450.0,11.6791,11.6971,11.6342,11.6701,81450.0
2008-12-30 13:00:00,12.99,13.0,12.94,12.97,63900.0,11.6612,11.6701,11.6163,11.6432,63900.0
2008-12-30 13:30:00,12.97,13.0,12.95,12.97,44775.0,11.6432,11.6701,11.6253,11.6432,44775.0
2008-12-30 14:00:00,12.97,13.03,12.95,13.03,80550.0,11.6432,11.6971,11.6253,11.6971,80550.0
2008-12-30 14:30:00,13.04,13.05,13.0,13.0,102825.0,11.706,11.715,11.6701,11.6701,102825.0
2008-12-30 15:00:00,13.01,13.08,13.0,13.06,125325.0,11.6791,11.742,11.6701,11.724,125325.0
2008-12-30 15:30:00,13.06,13.16,13.03,13.14,219825.0,11.724,11.8138,11.6971,11.7958,219825.0
2008-12-31 09:30:00,13.24,13.41,13.24,13.4,98775.0,11.8856,12.0382,11.8856,12.0292,98775.0
2008-12-31 10:00:00,13.41,13.47,13.39,13.39,44775.0,12.0382,12.0921,12.0202,12.0202,44775.0
2008-12-31 10:30:00,13.4,13.43,13.36,13.41,41850.0,12.0292,12.0562,11.9933,12.0382,41850.0
2008-12-31 11:00:00,13.42,13.43,13.4,13.42,67725.0,12.0472,12.0562,12.0292,12.0472,67725.0
2008-12-31 11:30:00,13.43,13.43,13.32,13.39,113175.0,12.0562,12.0562,11.9574,12.0202,113175.0
2008-12-31 12:00:00,13.41,13.42,13.35,13.38,34425.0,12.0382,12.0472,11.9843,12.0113,34425.0
2008-12-31 12:30:00,13.38,13.43,13.37,13.42,45900.0,12.0113,12.0562,12.0023,12.0472,45900.0
2008-12-31 13:00:00,13.43,13.43,13.34,13.36,42975.0,12.0562,12.0562,11.9754,11.9933,42975.0
2008-12-31 13:30:00,13.34,13.43,13.34,13.42,39600.0,11.9754,12.0562,11.9754,12.0472,39600.0
2008-12-31 14:00:00,13.42,13.44,13.38,13.4,51300.0,12.0472,12.0651,12.0113,12.0292,51300.0
2008-12-31 14:30:00,13.4,13.43,13.34,13.37,110700.0,12.0292,12.0562,11.9754,12.0023,110700.0
2008-12-31 15:00:00,13.37,13.48,13.36,13.48,192375.0,12.0023,12.101,11.9933,12.101,192375.0
2008-12-31 15:30:00,13.48,13.53,13.36,13.38,320175.0,12.101,12.1459,11.9933,12.0113,320175.0
2009-01-02 09:30:00,13.44,13.55,13.37,13.39,101475.0,12.0651,12.1639,12.0023,12.0202,101475.0
2009-01-02 10:00:00,13.41,13.5,13.33,13.5,76500.0,12.0382,12.119,11.9664,12.119,76500.0
2009-01-02 10:30:00,13.49,13.68,13.49,13.68,66825.0,12.11,12.2806,12.11,12.2806,66825.0
2009-01-02 11:00:00,13.67,13.69,13.59,13.67,58500.0,12.2716,12.2896,12.1998,12.2716,58500.0
2009-01-02 11:30:00,13.67,13.76,13.66,13.73,118350.0,12.2716,12.3524,12.2626,12.3255,118350.0
2009-01-02 12:00:00,13.74,13.76,13.65,13.65,105525.0,12.3344,12.3524,12.2536,12.2536,105525.0
2009-01-02 12:30:00,13.65,13.72,13.65,13.72,61425.0,12.2536,12.3165,12.2536,12.3165,61425.0
2009-01-02 13:00:00,13.71,13.82,13.71,13.82,53550.0,12.3075,12.4063,12.3075,12.4063,53550.0
2009-01-02 13:30:00,13.83,13.95,13.78,13.95,109350.0,12.4152,12.523,12.3703,12.523,109350.0
2009-01-02 14:00:00,13.94,14.02,13.9,14.02,146250.0,12.514,12.5858,12.4781,12.5858,146250.0
2009-01-02 14:30:00,14.02,14.14,14.01,14.09,135225.0,12.5858,12.6935,12.5768,12.6486,135225.0
2009-01-02 15:00:00,14.09,14.12,14.04,14.09,123075.0,12.6486,12.6756,12.6038,12.6486,123075.0
2009-01-02 15:30:00,14.09,14.12,14.03,14.05,268875.0,12.6486,12.6756,12.5948,12.6127,268875.0
2009-01-05 09:30:00,14.04,14.05,13.81,13.87,119925.0,12.6038,12.6127,12.3973,12.4511,119925.0
2009-01-05 10:00:00,13.88,13.96,13.84,13.96,193500.0,12.4601,12.5319,12.4242,12.5319,193500.0
2009-01-05 10:30:00,13.97,14.04,13.95,13.96,101700.0,12.5409,12.6038,12.523,12.5319,101700.0
2009-01-05 11:00:00,13.96,13.98,13.87,13.87,83700.0,12.5319,12.5499,12.4511,12.4511,83700.0
2009-01-05 11:30:00,13.88,13.94,13.87,13.88,92925.0,12.4601,12.514,12.4511,12.4601,92925.0
2009-01-05 12:00:00,13.87,14.04,13.87,13.94,59400.0,12.4511,12.6038,12.4511,12.514,59400.0
2009-01-05 12:30:00,13.94,13.94,13.86,13.92,98100.0,12.514,12.514,12.4422,12.496,98100.0
2009-01-05 13:00:00,13.92,13.95,13.87,13.89,120825.0,12.496,12.523,12.4511,12.4691,120825.0
2009-01-05 13:30:00,13.89,13.91,13.82,13.88,112500.0,12.4691,12.487,12.4063,12.4601,112500.0
2009-01-05 14:00:00,13.88,13.92,13.77,13.77,117000.0,12.4601,12.496,12.3614,12.3614,117000.0
2009-01-05 14:30:00,13.76,13.79,13.65,13.68,103275.0,12.3524,12.3793,12.2536,12.2806,103275.0
2009-01-05 15:00:00,13.68,13.74,13.53,13.56,230625.0,12.2806,12.3344,12.1459,12.1729,230625.0
2009-01-05 15:30:00,13.57,13.73,13.55,13.71,409500.0,12.1818,12.3255,12.1639,12.3075,409500.0
2009-01-06 09:30:00,13.76,13.96,13.75,13.88,163350.0,12.3524,12.5319,12.3434,12.4601,163350.0
2009-01-06 10:00:00,13.89,13.92,13.7,13.72,146925.0,12.4691,12.496,12.2985,12.3165,146925.0
2009-01-06 10:30:00,13.73,13.8,13.72,13.73,118125.0,12.3255,12.3883,12.3165,12.3255,118125.0
2009-01-06 11:00:00,13.73,13.79,13.72,13.74,98325.0,12.3255,12.3793,12.3165,12.3344,98325.0
2009-01-06 11:30:00,13.74,13.77,13.72,13.75,83925.0,12.3344,12.3614,12.3165,12.3434,83925.0
2009-01-06 12:00:00,13.75,13.79,13.72,13.75,108900.0,12.3434,12.3793,12.3165,12.3434,108900.0
2009-01-06 12:30:00,13.76,13.87,13.76,13.86,77850.0,12.3524,12.4511,12.3524,12.4422,77850.0
2009-01-06 13:00:00,13.86,13.88,13.72,13.73,127575.0,12.4422,12.4601,12.3165,12.3255,127575.0
2009-01-06 13:30:00,13.72,13.88,13.69,13.88,212850.0,12.3165,12.4601,12.2896,12.4601,212850.0
2009-01-06 14:00:00,13.87,13.87,13.75,13.78,321525.0,12.4511,12.4511,12.3434,12.3703,321525.0
2009-01-06 14:30:00,13.79,13.96,13.76,13.96,272475.0,12.3793,12.5319,12.3524,12.5319,272475.0
2009-01-06 15:00:00,13.97,13.98,13.76,13.78,176175.0,12.5409,12.5499,12.3524,12.3703,176175.0
2009-01-06 15:30:00,13.79,13.83,13.74,13.82,303075.0,12.3793,12.4152,12.3344,12.4063,303075.0
2009-01-07 09:30:00,13.62,13.72,13.54,13.69,163125.0,12.2267,12.3165,12.1549,12.2896,163125.0
2009-01-07 10:00:00,13.68,13.74,13.58,13.62,243450.0,12.2806,12.3344,12.1908,12.2267,243450.0
2009-01-07 10:30:00,13.62,13.69,13.51,13.66,145350.0,12.2267,12.2896,12.128,12.2626,145350.0
2009-01-07 11:00:00,13.64,13.7,13.61,13.68,82575.0,12.2447,12.2985,12.2177,12.2806,82575.0
2009-01-07 11:30:00,13.68,13.86,13.66,13.83,116325.0,12.2806,12.4422,12.2626,12.4152,116325.0
2009-01-07 12:00:00,13.83,13.84,13.71,13.72,76275.0,12.4152,12.4242,12.3075,12.3165,76275.0
2009-01-07 12:30:00,13.71,13.79,13.69,13.72,88200.0,12.3075,12.3793,12.2896,12.3165,88200.0
2009-01-07 13:00:00,13.73,13.8,13.71,13.8,115650.0,12.3255,12.3883,12.3075,12.3883,115650.0
2009-01-07 13:30:00,13.78,13.84,13.67,13.67,139725.0,12.3703,12.4242,12.2716,12.2716,139725.0
2009-01-07 14:00:00,13.67,13.68,13.54,13.57,115650.0,12.2716,12.2806,12.1549,12.1818,115650.0
2009-01-07 14:30:00,13.57,13.59,13.52,13.54,132975.0,12.1818,12.1998,12.1369,12.1549,132975.0
2009-01-07 15:00:00,13.53,13.6,13.52,13.58,248400.0,12.1459,12.2088,12.1369,12.1908,248400.0
2009-01-07 15:30:00,13.58,13.67,13.53,13.64,302400.0,12.1908,12.2716,12.1459,12.2447,302400.0
2009-01-08 09:30:00,13.64,13.64,13.45,13.54,83700.0,12.2447,12.2447,12.0741,12.1549,83700.0
2009-01-08 10:00:00,13.52,13.63,13.52,13.59,85050.0,12.1369,12.2357,12.1369,12.1998,85050.0
2009-01-08 10:30:00,13.6,13.74,13.56,13.69,133425.0,12.2088,12.3344,12.1729,12.2896,133425.0
2009-01-08 11:00:00,13.68,13.76,13.63,13.63,60975.0,12.2806,12.3524,12.2357,12.2357,60975.0
2009-01-08 11:30:00,13.6,13.62,13.54,13.55,73350.0,12.2088,12.2267,12.1549,12.1639,73350.0
2009-01-08 12:00:00,13.56,13.68,13.55,13.63,179550.0,12.1729,12.2806,12.1639,12.2357,179550.0
2009-01-08 12:30:00,13.62,13.63,13.55,13.55,140400.0,12.2267,12.2357,12.1639,12.1639,140400.0
2009-01-08 13:00:00,13.55,13.55,13.47,13.49,45450.0,12.1639,12.1639,12.0921,12.11,45450.0
2009-01-08 13:30:00,13.48,13.59,13.42,13.58,96525.0,12.101,12.1998,12.0472,12.1908,96525.0
2009-01-08 14:00:00,13.59,13.73,13.58,13.62,185175.0,12.1998,12.3255,12.1908,12.2267,185175.0
2009-01-08 14:30:00,13.62,13.76,13.58,13.72,120825.0,12.2267,12.3524,12.1908,12.3165,120825.0
2009-01-08 15:00:00,13.72,13.77,13.63,13.69,141075.0,12.3165,12.3614,12.2357,12.2896,141075.0
2009-01-08 15:30:00,13.7,13.76,13.64,13.74,153675.0,12.2985,12.3524,12.2447,12.3344,153675.0
2009-01-09 09:30:00,13.73,13.76,13.24,13.25,94725.0,12.3255,12.3524,11.8856,11.8946,94725.0
2009-01-09 10:00:00,13.25,13.31,13.11,13.18,158850.0,11.8946,11.9484,11.7689,11.8317,158850.0
2009-01-09 10:30:00,13.16,13.27,13.11,13.24,110250.0,11.8138,11.9125,11.7689,11.8856,110250.0
2009-01-09 11:00:00,13.24,13.44,13.21,13.4,59625.0,11.8856,12.0651,11.8587,12.0292,59625.0
2009-01-09 11:30:00,13.4,13.4,13.3,13.37,44100.0,12.0292,12.0292,11.9394,12.0023,44100.0
2009-01-09 12:00:00,13.37,13.47,13.37,13.44,79875.0,12.0023,12.0921,12.0023,12.0651,79875.0
2009-01-09 12:30:00,13.43,13.45,13.37,13.44,57825.0,12.0562,12.0741,12.0023,12.0651,57825.0
2009-01-09 13:00:00,13.44,13.48,13.32,13.36,61200.0,12.0651,12.101,11.9574,11.9933,61200.0
2009-01-09 13:30:00,13.38,13.44,13.33,13.34,62775.0,12.0113,12.0651,11.9664,11.9754,62775.0
2009-01-09 14:00:00,13.35,13.44,13.35,13.4,51300.0,11.9843,12.0651,11.9843,12.0292,51300.0
2009-01-09 14:30:00,13.39,13.5,13.39,13.47,111150.0,12.0202,12.119,12.0202,12.0921,111150.0
2009-01-09 15:00:00,13.46,13.51,13.34,13.4,63225.0,12.0831,12.128,11.9754,12.0292,63225.0
2009-01-09 15:30:00,13.42,13.47,13.36,13.43,314550.0,12.0472,12.0921,11.9933,12.0562,314550.0
2009-01-12 09:30:00,13.34,13.44,13.1,13.16,101475.0,11.9754,12.0651,11.7599,11.8138,101475.0
2009-01-12 10:00:00,13.16,13.17,13.03,13.13,53775.0,11.8138,11.8227,11.6971,11.7868,53775.0
2009-01-12 10:30:00,13.13,13.23,13.11,13.12,54450.0,11.7868,11.8766,11.7689,11.7779,54450.0
2009-01-12 11:00:00,13.12,13.15,12.98,12.99,86400.0,11.7779,11.8048,11.6522,11.6612,86400.0
2009-01-12 11:30:00,13.0,13.01,12.92,12.95,63000.0,11.6701,11.6791,11.5983,11.6253,63000.0
2009-01-12 12:00:00,12.96,13.03,12.94,12.96,61875.0,11.6342,11.6971,11.6163,11.6342,61875.0
2009-01-12 12:30:00,12.96,13.0,12.93,12.94,63675.0,11.6342,11.6701,11.6073,11.6163,63675.0
2009-01-12 13:00:00,12.94,13.0,12.91,12.93,88425.0,11.6163,11.6701,11.5893,11.6073,88425.0
2009-01-12 13:30:00,12.93,13.03,12.92,12.97,63900.0,11.6073,11.6971,11.5983,11.6432,63900.0
2009-01-12 14:00:00,12.95,13.0,12.91,12.97,80325.0,11.6253,11.6701,11.5893,11.6432,80325.0
2009-01-12 14:30:00,12.96,12.96,12.84,12.87,70875.0,11.6342,11.6342,11.5265,11.5534,70875.0
2009-01-12 15:00:00,12.87,12.94,12.82,12.89,98550.0,11.5534,11.6163,11.5086,11.5714,98550.0
2009-01-12 15:30:00,12.88,12.96,12.81,12.93,207900.0,11.5624,11.6342,11.4996,11.6073,207900.0
2009-01-13 09:30:00,12.85,13.03,12.77,13.0,76500.0,11.5355,11.6971,11.4637,11.6701,76500.0
2009-01-13 10:00:00,13.01,13.06,12.9,12.92,210600.0,11.6791,11.724,11.5804,11.5983,210600.0
2009-01-13 10:30:00,12.92,12.98,12.85,12.9,158625.0,11.5983,11.6522,11.5355,11.5804,158625.0
2009-01-13 11:00:00,12.9,13.0,12.87,12.98,249525.0,11.5804,11.6701,11.5534,11.6522,249525.0
2009-01-13 11:30:00,13.0,13.08,12.98,13.07,68625.0,11.6701,11.742,11.6522,11.733,68625.0
2009-01-13 12:00:00,13.07,13.07,12.98,13.02,121275.0,11.733,11.733,11.6522,11.6881,121275.0
2009-01-13 12:30:00,13.02,13.06,12.97,13.02,123750.0,11.6881,11.724,11.6432,11.6881,123750.0
2009-01-13 13:00:00,13.01,13.02,12.94,12.96,92475.0,11.6791,11.6881,11.6163,11.6342,92475.0
2009-01-13 13:30:00,12.96,12.99,12.9,12.9,169650.0,11.6342,11.6612,11.5804,11.5804,169650.0
2009-01-13 14:00:00,12.91,12.98,12.89,12.91,192375.0,11.5893,11.6522,11.5714,11.5893,192375.0
2009-01-13 14:30:00,12.92,13.12,12.91,13.05,214425.0,11.5983,11.7779,11.5893,11.715,214425.0
2009-01-13 15:00:00,13.04,13.08,12.93,13.08,157725.0,11.706,11.742,11.6073,11.742,157725.0
2009-01-13 15:30:00,13.08,13.15,13.01,13.09,364275.0,11.742,11.8048,11.6791,11.7509,364275.0
2009-01-14 09:30:00,12.99,13.3,12.85,13.01,397350.0,11.6612,11.9394,11.5355,11.6791,397350.0
2009-01-14 10:00:00,13.0,13.3,12.97,13.29,640350.0,11.6701,11.9394,11.6432,11.9305,640350.0
2009-01-14 10:30:00,13.28,13.33,13.08,13.16,542250.0,11.9215,11.9664,11.742,11.8138,542250.0
2009-01-14 11:00:00,13.14,13.14,12.97,13.1,322875.0,11.7958,11.7958,11.6432,11.7599,322875.0
2009-01-14 11:30:00,13.09,13.13,13.05,13.12,223650.0,11.7509,11.7868,11.715,11.7779,223650.0
2009-01-14 12:00:00,13.12,13.16,13.1,13.11,317925.0,11.7779,11.8138,11.7599,11.7689,317925.0
2009-01-14 12:30:00,13.11,13.14,13.03,13.14,242775.0,11.7689,11.7958,11.6971,11.7958,242775.0
2009-01-14 13:00:00,13.13,13.16,13.11,13.12,162675.0,11.7868,11.8138,11.7689,11.7779,162675.0
2009-01-14 13:30:00,13.12,13.15,13.08,13.12,181575.0,11.7779,11.8048,11.742,11.7779,181575.0
2009-01-14 14:00:00,13.12,13.2,13.04,13.07,257850.0,11.7779,11.8497,11.706,11.733,257850.0
2009-01-14 14:30:00,13.07,13.2,13.07,13.2,196425.0,11.733,11.8497,11.733,11.8497,196425.0
2009-01-14 15:00:00,13.19,13.2,13.08,13.16,381150.0,11.8407,11.8497,11.742,11.8138,381150.0
2009-01-14 15:30:00,13.15,13.26,13.14,13.21,717300.0,11.8048,11.9035,11.7958,11.8587,717300.0
2009-01-15 09:30:00,13.02,13.46,13.02,13.33,195525.0,11.6881,12.0831,11.6881,11.9664,195525.0
2009-01-15 10:00:00,13.33,13.42,13.3,13.38,310500.0,11.9664,12.0472,11.9394,12.0113,310500.0
2009-01-15 10:30:00,13.39,13.49,13.36,13.44,252225.0,12.0202,12.11,11.9933,12.0651,252225.0
2009-01-15 11:00:00,13.44,13.48,13.42,13.46,197775.0,12.0651,12.101,12.0472,12.0831,197775.0
2009-01-15 11:30:00,13.46,13.59,13.44,13.56,215100.0,12.0831,12.1998,12.0651,12.1729,215100.0
2009-01-15 12:00:00,13.57,13.58,13.48,13.55,199350.0,12.1818,12.1908,12.101,12.1639,199350.0
2009-01-15 12:30:00,13.54,13.55,13.48,13.51,130725.0,12.1549,12.1639,12.101,12.128,130725.0
2009-01-15 13:00:00,13.52,13.62,13.52,13.62,225900.0,12.1369,12.2267,12.1369,12.2267,225900.0
2009-01-15 13:30:00,13.62,13.91,13.6,13.88,202050.0,12.2267,12.487,12.2088,12.4601,202050.0
2009-01-15 14:00:00,13.89,14.07,13.85,14.03,383175.0,12.4691,12.6307,12.4332,12.5948,383175.0
2009-01-15 14:30:00,14.04,14.24,14.0,14.1,383850.0,12.6038,12.7833,12.5678,12.6576,383850.0
2009-01-15 15:00:00,14.09,14.22,14.02,14.05,318825.0,12.6486,12.7653,12.5858,12.6127,318825.0
2009-01-15 15:30:00,14.04,14.11,13.8,14.1,715275.0,12.6038,12.6666,12.3883,12.6576,715275.0
2009-01-16 09:30:00,14.5,14.56,14.35,14.42,345375.0,13.0167,13.0706,12.882,12.9449,345375.0
2009-01-16 10:00:00,14.4,14.51,14.34,14.41,249300.0,12.9269,13.0257,12.8731,12.9359,249300.0
2009-01-16 10:30:00,14.42,14.44,14.33,14.43,212625.0,12.9449,12.9628,12.8641,12.9539,212625.0
2009-01-16 11:00:00,14.42,14.44,14.32,14.35,137475.0,12.9449,12.9628,12.8551,12.882,137475.0
2009-01-16 11:30:00,14.34,14.36,14.18,14.25,209925.0,12.8731,12.891,12.7294,12.7923,209925.0
2009-01-16 12:00:00,14.25,14.27,14.03,14.07,146925.0,12.7923,12.8102,12.5948,12.6307,146925.0
2009-01-16 12:30:00,14.07,14.15,14.02,14.12,151425.0,12.6307,12.7025,12.5858,12.6756,151425.0
2009-01-16 13:00:00,14.12,14.2,14.0,14.06,154125.0,12.6756,12.7474,12.5678,12.6217,154125.0
2009-01-16 13:30:00,14.07,14.32,14.07,14.28,138825.0,12.6307,12.8551,12.6307,12.8192,138825.0
2009-01-16 14:00:00,14.3,14.36,14.18,14.28,77850.0,12.8372,12.891,12.7294,12.8192,77850.0
2009-01-16 14:30:00,14.28,14.4,14.21,14.4,148500.0,12.8192,12.9269,12.7564,12.9269,148500.0
2009-01-16 15:00:00,14.38,14.48,14.28,14.33,198225.0,12.909,12.9987,12.8192,12.8641,198225.0
2009-01-16 15:30:00,14.33,14.52,14.33,14.44,445275.0,12.8641,13.0346,12.8641,12.9628,445275.0
2009-01-20 09:30:00,14.32,14.59,14.25,14.25,545400.0,12.8551,13.0975,12.7923,12.7923,545400.0
2009-01-20 10:00:00,14.27,14.5,14.1,14.5,290925.0,12.8102,13.0167,12.6576,13.0167,290925.0
2009-01-20 10:30:00,14.51,14.56,14.36,14.38,229950.0,13.0257,13.0706,12.891,12.909,229950.0
2009-01-20 11:00:00,14.38,14.44,14.33,14.42,137250.0,12.909,12.9628,12.8641,12.9449,137250.0
2009-01-20 11:30:00,14.43,14.54,14.4,14.42,155025.0,12.9539,13.0526,12.9269,12.9449,155025.0
2009-01-20 12:00:00,14.42,14.52,14.28,14.32,267300.0,12.9449,13.0346,12.8192,12.8551,267300.0
2009-01-20 12:30:00,14.33,14.48,14.3,14.36,189675.0,12.8641,12.9987,12.8372,12.891,189675.0
2009-01-20 13:00:00,14.34,14.46,14.27,14.3,110250.0,12.8731,12.9808,12.8102,12.8372,110250.0
2009-01-20 13:30:00,14.28,14.3,14.18,14.2,81000.0,12.8192,12.8372,12.7294,12.7474,81000.0
2009-01-20 14:00:00,14.18,14.24,14.07,14.19,118800.0,12.7294,12.7833,12.6307,12.7384,118800.0
2009-01-20 14:30:00,14.18,14.27,14.1,14.16,216450.0,12.7294,12.8102,12.6576,12.7115,216450.0
2009-01-20 15:00:00,14.17,14.17,13.94,14.07,301050.0,12.7205,12.7205,12.514,12.6307,301050.0
2009-01-20 15:30:00,14.07,14.21,14.01,14.04,388800.0,12.6307,12.7564,12.5768,12.6038,388800.0
2009-01-21 09:30:00,14.08,14.27,13.97,14.22,209475.0,12.6397,12.8102,12.5409,12.7653,209475.0
2009-01-21 10:00:00,14.24,14.28,14.11,14.14,148500.0,12.7833,12.8192,12.6666,12.6935,148500.0
2009-01-21 10:30:00,14.14,14.24,14.1,14.1,169875.0,12.6935,12.7833,12.6576,12.6576,169875.0
2009-01-21 11:00:00,14.11,14.2,14.04,14.14,124425.0,12.6666,12.7474,12.6038,12.6935,124425.0
2009-01-21 11:30:00,14.15,14.21,14.12,14.12,144675.0,12.7025,12.7564,12.6756,12.6756,144675.0
2009-01-21 12:00:00,14.14,14.22,14.11,14.15,201825.0,12.6935,12.7653,12.6666,12.7025,201825.0
2009-01-21 12:30:00,14.15,14.22,14.11,14.21,110250.0,12.7025,12.7653,12.6666,12.7564,110250.0
2009-01-21 13:00:00,14.2,14.24,14.12,14.15,178650.0,12.7474,12.7833,12.6756,12.7025,178650.0
2009-01-21 13:30:00,14.15,14.38,14.14,14.36,148950.0,12.7025,12.909,12.6935,12.891,148950.0
2009-01-21 14:00:00,14.34,14.37,14.24,14.34,143550.0,12.8731,12.9,12.7833,12.8731,143550.0
2009-01-21 14:30:00,14.35,14.45,14.35,14.41,185175.0,12.882,12.9718,12.882,12.9359,185175.0
2009-01-21 15:00:00,14.42,14.52,14.36,14.43,245250.0,12.9449,13.0346,12.891,12.9539,245250.0
2009-01-21 15:30:00,14.44,14.6,14.39,14.53,401175.0,12.9628,13.1065,12.9179,13.0436,401175.0
2009-01-22 09:30:00,14.31,14.42,14.0,14.12,133875.0,12.8461,12.9449,12.5678,12.6756,133875.0
2009-01-22 10:00:00,14.11,14.32,14.09,14.16,86850.0,12.6666,12.8551,12.6486,12.7115,86850.0
2009-01-22 10:30:00,14.16,14.19,14.07,14.12,96750.0,12.7115,12.7384,12.6307,12.6756,96750.0
2009-01-22 11:00:00,14.09,14.14,14.02,14.06,87525.0,12.6486,12.6935,12.5858,12.6217,87525.0
2009-01-22 11:30:00,14.05,14.05,13.86,13.88,103275.0,12.6127,12.6127,12.4422,12.4601,103275.0
2009-01-22 12:00:00,13.88,13.99,13.85,13.98,74250.0,12.4601,12.5589,12.4332,12.5499,74250.0
2009-01-22 12:30:00,13.98,14.11,13.94,14.06,104850.0,12.5499,12.6666,12.514,12.6217,104850.0
2009-01-22 13:00:00,14.05,14.13,13.99,14.04,85275.0,12.6127,12.6845,12.5589,12.6038,85275.0
2009-01-22 13:30:00,14.02,14.25,14.0,14.25,129150.0,12.5858,12.7923,12.5678,12.7923,129150.0
2009-01-22 14:00:00,14.25,14.45,14.21,14.32,162900.0,12.7923,12.9718,12.7564,12.8551,162900.0
2009-01-22 14:30:00,14.32,14.37,14.13,14.19,152100.0,12.8551,12.9,12.6845,12.7384,152100.0
2009-01-22 15:00:00,14.22,14.24,13.98,14.14,290925.0,12.7653,12.7833,12.5499,12.6935,290925.0
2009-01-22 15:30:00,14.15,14.26,14.01,14.13,269550.0,12.7025,12.8012,12.5768,12.6845,269550.0
2009-01-23 09:30:00,13.84,14.07,13.82,13.97,93600.0,12.4242,12.6307,12.4063,12.5409,93600.0
2009-01-23 10:00:00,13.97,14.25,13.97,14.25,183150.0,12.5409,12.7923,12.5409,12.7923,183150.0
2009-01-23 10:30:00,14.25,14.25,14.12,14.16,209025.0,12.7923,12.7923,12.6756,12.7115,209025.0
2009-01-23 11:00:00,14.15,14.24,14.15,14.19,281025.0,12.7025,12.7833,12.7025,12.7384,281025.0
2009-01-23 11:30:00,14.18,14.22,14.04,14.07,202500.0,12.7294,12.7653,12.6038,12.6307,202500.0
2009-01-23 12:00:00,14.07,14.24,14.07,14.23,74475.0,12.6307,12.7833,12.6307,12.7743,74475.0
2009-01-23 12:30:00,14.2,14.21,14.08,14.15,164925.0,12.7474,12.7564,12.6397,12.7025,164925.0
2009-01-23 13:00:00,14.14,14.33,14.12,14.23,289125.0,12.6935,12.8641,12.6756,12.7743,289125.0
2009-01-23 13:30:00,14.23,14.37,14.22,14.34,137475.0,12.7743,12.9,12.7653,12.8731,137475.0
2009-01-23 14:00:00,14.36,14.38,14.22,14.22,140625.0,12.891,12.909,12.7653,12.7653,140625.0
2009-01-23 14:30:00,14.24,14.25,14.0,14.04,211500.0,12.7833,12.7923,12.5678,12.6038,211500.0
2009-01-23 15:00:00,14.03,14.2,13.97,14.06,212400.0,12.5948,12.7474,12.5409,12.6217,212400.0
2009-01-23 15:30:00,14.06,14.16,14.04,14.11,305550.0,12.6217,12.7115,12.6038,12.6666,305550.0
2009-01-26 09:30:00,14.15,14.18,13.97,14.09,416025.0,12.7025,12.7294,12.5409,12.6486,416025.0
2009-01-26 10:00:00,14.1,14.31,14.1,14.26,207675.0,12.6576,12.8461,12.6576,12.8012,207675.0
2009-01-26 10:30:00,14.25,14.32,14.13,14.16,316350.0,12.7923,12.8551,12.6845,12.7115,316350.0
2009-01-26 11:00:00,14.16,14.21,13.96,14.08,223425.0,12.7115,12.7564,12.5319,12.6397,223425.0
2009-01-26 11:30:00,14.06,14.08,13.93,13.99,149175.0,12.6217,12.6397,12.505,12.5589,149175.0
2009-01-26 12:00:00,13.98,14.05,13.95,14.02,144000.0,12.5499,12.6127,12.523,12.5858,144000.0
2009-01-26 12:30:00,14.04,14.07,13.96,14.0,139950.0,12.6038,12.6307,12.5319,12.5678,139950.0
2009-01-26 13:00:00,14.0,14.12,14.0,14.08,316125.0,12.5678,12.6756,12.5678,12.6397,316125.0
2009-01-26 13:30:00,14.08,14.14,13.95,14.01,204525.0,12.6397,12.6935,12.523,12.5768,204525.0
2009-01-26 14:00:00,14.0,14.04,13.83,13.87,227700.0,12.5678,12.6038,12.4152,12.4511,227700.0
2009-01-26 14:30:00,13.87,14.04,13.84,14.02,120825.0,12.4511,12.6038,12.4242,12.5858,120825.0
2009-01-26 15:00:00,14.01,14.16,14.01,14.09,349200.0,12.5768,12.7115,12.5768,12.6486,349200.0
2009-01-26 15:30:00,14.09,14.12,13.92,14.03,327825.0,12.6486,12.6756,12.496,12.5948,327825.0
2009-01-27 09:30:00,14.13,14.19,13.93,14.11,205650.0,12.6845,12.7384,12.505,12.6666,205650.0
2009-01-27 10:00:00,14.1,14.11,13.86,13.87,232425.0,12.6576,12.6666,12.4422,12.4511,232425.0
2009-01-27 10:30:00,13.87,13.96,13.86,13.95,227250.0,12.4511,12.5319,12.4422,12.523,227250.0
2009-01-27 11:00:00,13.95,14.0,13.93,13.98,169650.0,12.523,12.5678,12.505,12.5499,169650.0
2009-01-27 11:30:00,13.98,13.99,13.9,13.93,132300.0,12.5499,12.5589,12.4781,12.505,132300.0
2009-01-27 12:00:00,13.92,14.01,13.92,14.0,154575.0,12.496,12.5768,12.496,12.5678,154575.0
2009-01-27 12:30:00,14.0,14.03,13.95,13.98,117450.0,12.5678,12.5948,12.523,12.5499,117450.0
2009-01-27 13:00:00,13.98,14.01,13.9,13.9,155025.0,12.5499,12.5768,12.4781,12.4781,155025.0
2009-01-27 13:30:00,13.9,13.99,13.87,13.91,96975.0,12.4781,12.5589,12.4511,12.487,96975.0
2009-01-27 14:00:00,13.91,13.98,13.87,13.92,104850.0,12.487,12.5499,12.4511,12.496,104850.0
2009-01-27 14:30:00,13.9,14.01,13.88,13.99,297000.0,12.4781,12.5768,12.4601,12.5589,297000.0
2009-01-27 15:00:00,14.01,14.03,13.93,13.98,317475.0,12.5768,12.5948,12.505,12.5499,317475.0
2009-01-27 15:30:00,13.98,14.01,13.95,13.99,359325.0,12.5499,12.5768,12.523,12.5589,359325.0
2009-01-28 09:30:00,14.11,14.13,14.04,14.11,260100.0,12.6666,12.6845,12.6038,12.6666,260100.0
2009-01-28 10:00:00,14.11,14.14,14.05,14.1,164925.0,12.6666,12.6935,12.6127,12.6576,164925.0
2009-01-28 10:30:00,14.1,14.25,14.08,14.2,588150.0,12.6576,12.7923,12.6397,12.7474,588150.0
2009-01-28 11:00:00,14.21,14.31,14.19,14.26,157275.0,12.7564,12.8461,12.7384,12.8012,157275.0
2009-01-28 11:30:00,14.27,14.31,14.24,14.24,150525.0,12.8102,12.8461,12.7833,12.7833,150525.0
2009-01-28 12:00:00,14.24,14.27,14.21,14.24,174600.0,12.7833,12.8102,12.7564,12.7833,174600.0
2009-01-28 12:30:00,14.24,14.25,14.2,14.23,140175.0,12.7833,12.7923,12.7474,12.7743,140175.0
2009-01-28 13:00:00,14.23,14.28,14.21,14.28,189225.0,12.7743,12.8192,12.7564,12.8192,189225.0
2009-01-28 13:30:00,14.28,14.39,14.27,14.33,168525.0,12.8192,12.9179,12.8102,12.8641,168525.0
2009-01-28 14:00:00,14.34,14.4,14.27,14.32,224775.0,12.8731,12.9269,12.8102,12.8551,224775.0
2009-01-28 14:30:00,14.34,14.37,14.26,14.36,316575.0,12.8731,12.9,12.8012,12.891,316575.0
2009-01-28 15:00:00,14.37,14.39,14.23,14.24,339525.0,12.9,12.9179,12.7743,12.7833,339525.0
2009-01-28 15:30:00,14.26,14.37,14.22,14.36,425025.0,12.8012,12.9,12.7653,12.891,425025.0
2009-01-29 09:30:00,14.19,14.25,14.06,14.18,146025.0,12.7384,12.7923,12.6217,12.7294,146025.0
2009-01-29 10:00:00,14.17,14.27,14.11,14.27,134325.0,12.7205,12.8102,12.6666,12.8102,134325.0
2009-01-29 10:30:00,14.27,14.39,14.17,14.39,113400.0,12.8102,12.9179,12.7205,12.9179,113400.0
2009-01-29 11:00:00,14.37,14.37,14.25,14.25,69300.0,12.9,12.9,12.7923,12.7923,69300.0
2009-01-29 11:30:00,14.25,14.28,14.17,14.25,46125.0,12.7923,12.8192,12.7205,12.7923,46125.0
2009-01-29 12:00:00,14.22,14.23,14.12,14.2,56925.0,12.7653,12.7743,12.6756,12.7474,56925.0
2009-01-29 12:30:00,14.2,14.22,14.03,14.05,128475.0,12.7474,12.7653,12.5948,12.6127,128475.0
2009-01-29 13:00:00,14.05,14.08,14.01,14.06,40725.0,12.6127,12.6397,12.5768,12.6217,40725.0
2009-01-29 13:30:00,14.05,14.08,13.99,14.04,62325.0,12.6127,12.6397,12.5589,12.6038,62325.0
2009-01-29 14:00:00,14.03,14.07,13.99,14.06,65925.0,12.5948,12.6307,12.5589,12.6217,65925.0
2009-01-29 14:30:00,14.05,14.12,14.03,14.07,86625.0,12.6127,12.6756,12.5948,12.6307,86625.0
2009-01-29 15:00:00,14.08,14.17,14.07,14.11,108900.0,12.6397,12.7205,12.6307,12.6666,108900.0
2009-01-29 15:30:00,14.1,14.14,14.01,14.14,278325.0,12.6576,12.6935,12.5768,12.6935,278325.0
2009-01-30 09:30:00,14.0,14.56,14.0,14.34,241425.0,12.5678,13.0706,12.5678,12.8731,241425.0
2009-01-30 10:00:00,14.34,14.39,14.25,14.29,173250.0,12.8731,12.9179,12.7923,12.8282,173250.0
2009-01-30 10:30:00,14.28,14.3,14.04,14.05,155025.0,12.8192,12.8372,12.6038,12.6127,155025.0
2009-01-30 11:00:00,14.04,14.21,14.03,14.08,119250.0,12.6038,12.7564,12.5948,12.6397,119250.0
2009-01-30 11:30:00,14.08,14.13,14.04,14.04,130275.0,12.6397,12.6845,12.6038,12.6038,130275.0
2009-01-30 12:00:00,14.04,14.12,13.95,14.06,72450.0,12.6038,12.6756,12.523,12.6217,72450.0
2009-01-30 12:30:00,14.05,14.19,14.04,14.16,105075.0,12.6127,12.7384,12.6038,12.7115,105075.0
2009-01-30 13:00:00,14.16,14.24,14.08,14.13,118125.0,12.7115,12.7833,12.6397,12.6845,118125.0
2009-01-30 13:30:00,14.13,14.15,13.97,14.13,135675.0,12.6845,12.7025,12.5409,12.6845,135675.0
2009-01-30 14:00:00,14.12,14.36,14.1,14.36,281025.0,12.6756,12.891,12.6576,12.891,281025.0
2009-01-30 14:30:00,14.33,14.4,14.29,14.32,421650.0,12.8641,12.9269,12.8282,12.8551,421650.0
2009-01-30 15:00:00,14.32,14.36,14.13,14.16,397350.0,12.8551,12.891,12.6845,12.7115,397350.0
2009-01-30 15:30:00,14.18,14.27,14.07,14.24,556425.0,12.7294,12.8102,12.6307,12.7833,556425.0
2009-02-02 09:30:00,14.03,14.12,13.82,13.94,124875.0,12.5948,12.6756,12.4063,12.514,124875.0
2009-02-02 10:00:00,13.94,14.3,13.94,14.24,207450.0,12.514,12.8372,12.514,12.7833,207450.0
2009-02-02 10:30:00,14.25,14.3,14.2,14.24,168075.0,12.7923,12.8372,12.7474,12.7833,168075.0
2009-02-02 11:00:00,14.22,14.27,14.16,14.17,218025.0,12.7653,12.8102,12.7115,12.7205,218025.0
2009-02-02 11:30:00,14.19,14.22,14.12,14.17,140175.0,12.7384,12.7653,12.6756,12.7205,140175.0
2009-02-02 12:00:00,14.17,14.22,14.14,14.19,94725.0,12.7205,12.7653,12.6935,12.7384,94725.0
2009-02-02 12:30:00,14.2,14.26,14.19,14.22,107775.0,12.7474,12.8012,12.7384,12.7653,107775.0
2009-02-02 13:00:00,14.22,14.36,14.2,14.34,213525.0,12.7653,12.891,12.7474,12.8731,213525.0
2009-02-02 13:30:00,14.33,14.44,14.32,14.38,272700.0,12.8641,12.9628,12.8551,12.909,272700.0
2009-02-02 14:00:00,14.4,14.48,14.3,14.48,182925.0,12.9269,12.9987,12.8372,12.9987,182925.0
2009-02-02 14:30:00,14.48,14.48,14.37,14.44,267750.0,12.9987,12.9987,12.9,12.9628,267750.0
2009-02-02 15:00:00,14.44,14.55,14.41,14.52,421650.0,12.9628,13.0616,12.9359,13.0346,421650.0
2009-02-02 15:30:00,14.53,14.55,14.39,14.42,565875.0,13.0436,13.0616,12.9179,12.9449,565875.0
2009-02-03 09:30:00,14.38,14.52,14.09,14.16,233325.0,12.909,13.0346,12.6486,12.7115,233325.0
2009-02-03 10:00:00,14.17,14.23,14.02,14.22,312750.0,12.7205,12.7743,12.5858,12.7653,312750.0
2009-02-03 10:30:00,14.21,14.39,14.16,14.28,216675.0,12.7564,12.9179,12.7115,12.8192,216675.0
2009-02-03 11:00:00,14.3,14.38,14.23,14.24,213750.0,12.8372,12.909,12.7743,12.7833,213750.0
2009-02-03 11:30:00,14.24,14.29,14.19,14.19,162900.0,12.7833,12.8282,12.7384,12.7384,162900.0
2009-02-03 12:00:00,14.2,14.24,14.14,14.2,147600.0,12.7474,12.7833,12.6935,12.7474,147600.0
2009-02-03 12:30:00,14.19,14.23,14.16,14.16,114750.0,12.7384,12.7743,12.7115,12.7115,114750.0
2009-02-03 13:00:00,14.16,14.21,14.14,14.15,85725.0,12.7115,12.7564,12.6935,12.7025,85725.0
2009-02-03 13:30:00,14.15,14.26,14.13,14.16,169425.0,12.7025,12.8012,12.6845,12.7115,169425.0
2009-02-03 14:00:00,14.16,14.3,14.13,14.24,153000.0,12.7115,12.8372,12.6845,12.7833,153000.0
2009-02-03 14:30:00,14.23,14.32,14.23,14.25,203175.0,12.7743,12.8551,12.7743,12.7923,203175.0
2009-02-03 15:00:00,14.25,14.43,14.23,14.39,236475.0,12.7923,12.9539,12.7743,12.9179,236475.0
2009-02-03 15:30:00,14.39,14.42,14.26,14.33,281025.0,12.9179,12.9449,12.8012,12.8641,281025.0
2009-02-04 09:30:00,14.39,14.6,14.3,14.59,153225.0,12.9179,13.1065,12.8372,13.0975,153225.0
2009-02-04 10:00:00,14.6,14.7,14.58,14.64,134325.0,13.1065,13.1962,13.0885,13.1424,134325.0
2009-02-04 10:30:00,14.63,14.69,14.58,14.61,77400.0,13.1334,13.1873,13.0885,13.1154,77400.0
2009-02-04 11:00:00,14.6,14.61,14.52,14.53,52875.0,13.1065,13.1154,13.0346,13.0436,52875.0
2009-02-04 11:30:00,14.52,14.55,14.42,14.43,83025.0,13.0346,13.0616,12.9449,12.9539,83025.0
2009-02-04 12:00:00,14.43,14.46,14.36,14.38,98775.0,12.9539,12.9808,12.891,12.909,98775.0
2009-02-04 12:30:00,14.38,14.39,14.28,14.3,143775.0,12.909,12.9179,12.8192,12.8372,143775.0
2009-02-04 13:00:00,14.3,14.33,14.26,14.31,124425.0,12.8372,12.8641,12.8012,12.8461,124425.0
2009-02-04 13:30:00,14.31,14.33,14.05,14.13,237150.0,12.8461,12.8641,12.6127,12.6845,237150.0
2009-02-04 14:00:00,14.12,14.15,14.04,14.08,144900.0,12.6756,12.7025,12.6038,12.6397,144900.0
2009-02-04 14:30:00,14.09,14.17,14.05,14.16,181800.0,12.6486,12.7205,12.6127,12.7115,181800.0
2009-02-04 15:00:00,14.16,14.23,14.09,14.12,288450.0,12.7115,12.7743,12.6486,12.6756,288450.0
2009-02-04 15:30:00,14.12,14.16,14.05,14.06,357750.0,12.6756,12.7115,12.6127,12.6217,357750.0
2009-02-05 09:30:00,14.0,14.15,13.82,13.84,83925.0,12.5678,12.7025,12.4063,12.4242,83925.0
2009-02-05 10:00:00,13.84,14.05,13.83,13.94,142200.0,12.4242,12.6127,12.4152,12.514,142200.0
2009-02-05 10:30:00,13.92,14.29,13.92,14.21,171450.0,12.496,12.8282,12.496,12.7564,171450.0
2009-02-05 11:00:00,14.23,14.32,14.21,14.29,79200.0,12.7743,12.8551,12.7564,12.8282,79200.0
2009-02-05 11:30:00,14.3,14.4,14.28,14.4,50400.0,12.8372,12.9269,12.8192,12.9269,50400.0
2009-02-05 12:00:00,14.39,14.47,14.29,14.3,82575.0,12.9179,12.9898,12.8282,12.8372,82575.0
2009-02-05 12:30:00,14.29,14.34,14.22,14.28,80325.0,12.8282,12.8731,12.7653,12.8192,80325.0
2009-02-05 13:00:00,14.27,14.32,14.16,14.19,78300.0,12.8102,12.8551,12.7115,12.7384,78300.0
2009-02-05 13:30:00,14.19,14.26,14.18,14.2,83475.0,12.7384,12.8012,12.7294,12.7474,83475.0
2009-02-05 14:00:00,14.19,14.36,14.19,14.35,74700.0,12.7384,12.891,12.7384,12.882,74700.0
2009-02-05 14:30:00,14.37,14.41,14.25,14.26,90900.0,12.9,12.9359,12.7923,12.8012,90900.0
2009-02-05 15:00:00,14.26,14.38,14.2,14.37,160875.0,12.8012,12.909,12.7474,12.9,160875.0
2009-02-05 15:30:00,14.36,14.4,14.27,14.29,386325.0,12.891,12.9269,12.8102,12.8282,386325.0
2009-02-06 09:30:00,14.36,14.6,14.28,14.59,182700.0,12.891,13.1065,12.8192,13.0975,182700.0
2009-02-06 10:00:00,14.59,14.67,14.54,14.57,157725.0,13.0975,13.1693,13.0526,13.0795,157725.0
2009-02-06 10:30:00,14.58,14.63,14.52,14.59,108450.0,13.0885,13.1334,13.0346,13.0975,108450.0
2009-02-06 11:00:00,14.6,14.64,14.53,14.56,76500.0,13.1065,13.1424,13.0436,13.0706,76500.0
2009-02-06 11:30:00,14.58,14.68,14.57,14.68,89550.0,13.0885,13.1783,13.0795,13.1783,89550.0
2009-02-06 12:00:00,14.66,14.69,14.6,14.62,67725.0,13.1603,13.1873,13.1065,13.1244,67725.0
2009-02-06 12:30:00,14.61,14.69,14.61,14.66,109575.0,13.1154,13.1873,13.1154,13.1603,109575.0
2009-02-06 13:00:00,14.67,14.78,14.64,14.78,65925.0,13.1693,13.2681,13.1424,13.2681,65925.0
2009-02-06 13:30:00,14.78,14.8,14.76,14.79,41400.0,13.2681,13.286,13.2501,13.277,41400.0
2009-02-06 14:00:00,14.79,14.8,14.73,14.79,106425.0,13.277,13.286,13.2232,13.277,106425.0
2009-02-06 14:30:00,14.79,14.83,14.68,14.68,115200.0,13.277,13.3129,13.1783,13.1783,115200.0
2009-02-06 15:00:00,14.68,14.68,14.55,14.6,315450.0,13.1783,13.1783,13.0616,13.1065,315450.0
2009-02-06 15:30:00,14.6,14.74,14.6,14.67,315900.0,13.1065,13.2321,13.1065,13.1693,315900.0
2009-02-09 09:30:00,14.51,14.75,14.51,14.58,155700.0,13.0257,13.2411,13.0257,13.0885,155700.0
2009-02-09 10:00:00,14.58,14.58,14.49,14.52,154350.0,13.0885,13.0885,13.0077,13.0346,154350.0
2009-02-09 10:30:00,14.53,14.74,14.52,14.73,114075.0,13.0436,13.2321,13.0346,13.2232,114075.0
2009-02-09 11:00:00,14.73,14.73,14.64,14.67,78300.0,13.2232,13.2232,13.1424,13.1693,78300.0
2009-02-09 11:30:00,14.66,14.67,14.6,14.61,39825.0,13.1603,13.1693,13.1065,13.1154,39825.0
2009-02-09 12:00:00,14.62,14.65,14.57,14.63,48150.0,13.1244,13.1513,13.0795,13.1334,48150.0
2009-02-09 12:30:00,14.64,14.65,14.59,14.6,49275.0,13.1424,13.1513,13.0975,13.1065,49275.0
2009-02-09 13:00:00,14.59,14.6,14.52,14.54,125550.0,13.0975,13.1065,13.0346,13.0526,125550.0
2009-02-09 13:30:00,14.53,14.54,14.47,14.52,152325.0,13.0436,13.0526,12.9898,13.0346,152325.0
2009-02-09 14:00:00,14.52,14.52,14.35,14.37,157050.0,13.0346,13.0346,12.882,12.9,157050.0
2009-02-09 14:30:00,14.37,14.44,14.35,14.43,221625.0,12.9,12.9628,12.882,12.9539,221625.0
2009-02-09 15:00:00,14.44,14.56,14.42,14.54,177750.0,12.9628,13.0706,12.9449,13.0526,177750.0
2009-02-09 15:30:00,14.54,14.56,14.47,14.48,315000.0,13.0526,13.0706,12.9898,12.9987,315000.0
2009-02-10 09:30:00,14.32,14.58,14.28,14.55,92475.0,12.8551,13.0885,12.8192,13.0616,92475.0
2009-02-10 10:00:00,14.56,14.64,14.41,14.51,129825.0,13.0706,13.1424,12.9359,13.0257,129825.0
2009-02-10 10:30:00,14.52,14.55,14.45,14.53,85275.0,13.0346,13.0616,12.9718,13.0436,85275.0
2009-02-10 11:00:00,14.53,14.63,14.31,14.44,216225.0,13.0436,13.1334,12.8461,12.9628,216225.0
2009-02-10 11:30:00,14.43,14.43,14.08,14.18,138600.0,12.9539,12.9539,12.6397,12.7294,138600.0
2009-02-10 12:00:00,14.2,14.3,14.14,14.16,89550.0,12.7474,12.8372,12.6935,12.7115,89550.0
2009-02-10 12:30:00,14.14,14.3,14.12,14.25,97650.0,12.6935,12.8372,12.6756,12.7923,97650.0
2009-02-10 13:00:00,14.26,14.26,14.03,14.07,114300.0,12.8012,12.8012,12.5948,12.6307,114300.0
2009-02-10 13:30:00,14.06,14.08,14.0,14.01,153225.0,12.6217,12.6397,12.5678,12.5768,153225.0
2009-02-10 14:00:00,14.0,14.08,13.92,13.95,135450.0,12.5678,12.6397,12.496,12.523,135450.0
2009-02-10 14:30:00,13.95,14.05,13.9,13.94,162450.0,12.523,12.6127,12.4781,12.514,162450.0
2009-02-10 15:00:00,13.95,14.05,13.92,13.98,250650.0,12.523,12.6127,12.496,12.5499,250650.0
2009-02-10 15:30:00,13.98,14.09,13.91,14.02,562950.0,12.5499,12.6486,12.487,12.5858,562950.0
2009-02-11 09:30:00,14.15,14.28,14.06,14.16,76275.0,12.7025,12.8192,12.6217,12.7115,76275.0
2009-02-11 10:00:00,14.15,14.24,14.07,14.09,127125.0,12.7025,12.7833,12.6307,12.6486,127125.0
2009-02-11 10:30:00,14.08,14.2,14.03,14.2,56250.0,12.6397,12.7474,12.5948,12.7474,56250.0
2009-02-11 11:00:00,14.2,14.21,14.1,14.18,56250.0,12.7474,12.7564,12.6576,12.7294,56250.0
2009-02-11 11:30:00,14.17,14.23,14.16,14.17,39825.0,12.7205,12.7743,12.7115,12.7205,39825.0
2009-02-11 12:00:00,14.17,14.19,14.13,14.16,53100.0,12.7205,12.7384,12.6845,12.7115,53100.0
2009-02-11 12:30:00,14.16,14.25,14.12,14.15,54675.0,12.7115,12.7923,12.6756,12.7025,54675.0
2009-02-11 13:00:00,14.16,14.19,14.08,14.1,78075.0,12.7115,12.7384,12.6397,12.6576,78075.0
2009-02-11 13:30:00,14.09,14.12,14.0,14.03,113175.0,12.6486,12.6756,12.5678,12.5948,113175.0
2009-02-11 14:00:00,14.03,14.09,13.96,14.06,78300.0,12.5948,12.6486,12.5319,12.6217,78300.0
2009-02-11 14:30:00,14.06,14.22,14.03,14.21,135675.0,12.6217,12.7653,12.5948,12.7564,135675.0
2009-02-11 15:00:00,14.22,14.22,14.08,14.13,147375.0,12.7653,12.7653,12.6397,12.6845,147375.0
2009-02-11 15:30:00,14.13,14.16,14.0,14.11,192825.0,12.6845,12.7115,12.5678,12.6666,192825.0
2009-02-12 09:30:00,13.78,13.95,13.75,13.8,82125.0,12.3703,12.523,12.3434,12.3883,82125.0
2009-02-12 10:00:00,13.76,13.91,13.71,13.91,152325.0,12.3524,12.487,12.3075,12.487,152325.0
2009-02-12 10:30:00,13.91,13.94,13.82,13.84,70200.0,12.487,12.514,12.4063,12.4242,70200.0
2009-02-12 11:00:00,13.84,13.89,13.75,13.81,59400.0,12.4242,12.4691,12.3434,12.3973,59400.0
2009-02-12 11:30:00,13.82,13.85,13.76,13.76,118575.0,12.4063,12.4332,12.3524,12.3524,118575.0
2009-02-12 12:00:00,13.76,13.87,13.76,13.87,66825.0,12.3524,12.4511,12.3524,12.4511,66825.0
2009-02-12 12:30:00,13.87,13.88,13.79,13.81,58500.0,12.4511,12.4601,12.3793,12.3973,58500.0
2009-02-12 13:00:00,13.79,13.84,13.7,13.73,113175.0,12.3793,12.4242,12.2985,12.3255,113175.0
2009-02-12 13:30:00,13.76,13.85,13.69,13.82,76725.0,12.3524,12.4332,12.2896,12.4063,76725.0
2009-02-12 14:00:00,13.81,13.88,13.76,13.78,197325.0,12.3973,12.4601,12.3524,12.3703,197325.0
2009-02-12 14:30:00,13.76,13.8,13.62,13.65,78075.0,12.3524,12.3883,12.2267,12.2536,78075.0
2009-02-12 15:00:00,13.67,13.92,13.6,13.9,243675.0,12.2716,12.496,12.2088,12.4781,243675.0
2009-02-12 15:30:00,13.91,14.08,13.82,14.04,429750.0,12.487,12.6397,12.4063,12.6038,429750.0
2009-02-13 09:30:00,14.2,14.33,14.08,14.22,195975.0,12.7474,12.8641,12.6397,12.7653,195975.0
2009-02-13 10:00:00,14.22,14.24,14.06,14.19,258075.0,12.7653,12.7833,12.6217,12.7384,258075.0
2009-02-13 10:30:00,14.18,14.24,14.16,14.18,128025.0,12.7294,12.7833,12.7115,12.7294,128025.0
2009-02-13 11:00:00,14.19,14.2,14.12,14.17,123750.0,12.7384,12.7474,12.6756,12.7205,123750.0
2009-02-13 11:30:00,14.17,14.2,14.08,14.08,103950.0,12.7205,12.7474,12.6397,12.6397,103950.0
2009-02-13 12:00:00,14.08,14.19,14.08,14.19,105525.0,12.6397,12.7384,12.6397,12.7384,105525.0
2009-02-13 12:30:00,14.19,14.2,14.04,14.09,115425.0,12.7384,12.7474,12.6038,12.6486,115425.0
2009-02-13 13:00:00,14.08,14.12,14.04,14.09,140175.0,12.6397,12.6756,12.6038,12.6486,140175.0
2009-02-13 13:30:00,14.09,14.21,14.08,14.19,165150.0,12.6486,12.7564,12.6397,12.7384,165150.0
2009-02-13 14:00:00,14.2,14.23,14.11,14.18,205650.0,12.7474,12.7743,12.6666,12.7294,205650.0
2009-02-13 14:30:00,14.17,14.24,14.13,14.2,243000.0,12.7205,12.7833,12.6845,12.7474,243000.0
2009-02-13 15:00:00,14.2,14.21,14.11,14.16,190800.0,12.7474,12.7564,12.6666,12.7115,190800.0
2009-02-13 15:30:00,14.17,14.2,14.11,14.12,514125.0,12.7205,12.7474,12.6666,12.6756,514125.0
2009-02-17 09:30:00,13.75,14.26,13.47,13.6,318825.0,12.3434,12.8012,12.0921,12.2088,318825.0
2009-02-17 10:00:00,13.56,13.71,13.5,13.71,132975.0,12.1729,12.3075,12.119,12.3075,132975.0
2009-02-17 10:30:00,13.72,13.76,13.64,13.72,127125.0,12.3165,12.3524,12.2447,12.3165,127125.0
2009-02-17 11:00:00,13.7,13.71,13.62,13.63,92025.0,12.2985,12.3075,12.2267,12.2357,92025.0
2009-02-17 11:30:00,13.62,13.63,13.52,13.55,130725.0,12.2267,12.2357,12.1369,12.1639,130725.0
2009-02-17 12:00:00,13.55,13.63,13.53,13.59,70425.0,12.1639,12.2357,12.1459,12.1998,70425.0
2009-02-17 12:30:00,13.6,13.62,13.55,13.59,43650.0,12.2088,12.2267,12.1639,12.1998,43650.0
2009-02-17 13:00:00,13.6,13.61,13.48,13.5,61425.0,12.2088,12.2177,12.101,12.119,61425.0
2009-02-17 13:30:00,13.5,13.59,13.46,13.54,97200.0,12.119,12.1998,12.0831,12.1549,97200.0
2009-02-17 14:00:00,13.56,13.61,13.51,13.51,85275.0,12.1729,12.2177,12.128,12.128,85275.0
2009-02-17 14:30:00,13.51,13.6,13.5,13.54,122625.0,12.128,12.2088,12.119,12.1549,122625.0
2009-02-17 15:00:00,13.53,13.6,13.48,13.53,207675.0,12.1459,12.2088,12.101,12.1459,207675.0
2009-02-17 15:30:00,13.53,13.72,13.51,13.52,383850.0,12.1459,12.3165,12.128,12.1369,383850.0
2009-02-18 09:30:00,13.62,13.64,13.36,13.37,114300.0,12.2267,12.2447,11.9933,12.0023,114300.0
2009-02-18 10:00:00,13.37,13.39,13.25,13.31,90450.0,12.0023,12.0202,11.8946,11.9484,90450.0
2009-02-18 10:30:00,13.32,13.4,13.31,13.35,124650.0,11.9574,12.0292,11.9484,11.9843,124650.0
2009-02-18 11:00:00,13.36,13.54,13.33,13.49,162000.0,11.9933,12.1549,11.9664,12.11,162000.0
2009-02-18 11:30:00,13.49,13.55,13.44,13.53,98775.0,12.11,12.1639,12.0651,12.1459,98775.0
2009-02-18 12:00:00,13.53,13.66,13.52,13.59,105525.0,12.1459,12.2626,12.1369,12.1998,105525.0
2009-02-18 12:30:00,13.59,13.64,13.55,13.58,111375.0,12.1998,12.2447,12.1639,12.1908,111375.0
2009-02-18 13:00:00,13.6,13.65,13.49,13.53,66150.0,12.2088,12.2536,12.11,12.1459,66150.0
2009-02-18 13:30:00,13.53,13.53,13.44,13.47,71550.0,12.1459,12.1459,12.0651,12.0921,71550.0
2009-02-18 14:00:00,13.46,13.53,13.4,13.48,104625.0,12.0831,12.1459,12.0292,12.101,104625.0
2009-02-18 14:30:00,13.47,13.53,13.41,13.53,90900.0,12.0921,12.1459,12.0382,12.1459,90900.0
2009-02-18 15:00:00,13.53,13.57,13.45,13.48,238725.0,12.1459,12.1818,12.0741,12.101,238725.0
2009-02-18 15:30:00,13.47,13.52,13.46,13.5,246825.0,12.0921,12.1369,12.0831,12.119,246825.0
2009-02-19 09:30:00,13.59,13.67,13.49,13.56,127800.0,12.1998,12.2716,12.11,12.1729,127800.0
2009-02-19 10:00:00,13.56,13.61,13.45,13.49,103725.0,12.1729,12.2177,12.0741,12.11,103725.0
2009-02-19 10:30:00,13.48,13.49,13.33,13.34,148275.0,12.101,12.11,11.9664,11.9754,148275.0
2009-02-19 11:00:00,13.34,13.38,13.28,13.3,171675.0,11.9754,12.0113,11.9215,11.9394,171675.0
2009-02-19 11:30:00,13.3,13.33,13.27,13.3,136575.0,11.9394,11.9664,11.9125,11.9394,136575.0
2009-02-19 12:00:00,13.3,13.3,13.22,13.28,171450.0,11.9394,11.9394,11.8676,11.9215,171450.0
2009-02-19 12:30:00,13.28,13.3,13.25,13.26,67950.0,11.9215,11.9394,11.8946,11.9035,67950.0
2009-02-19 13:00:00,13.26,13.33,13.23,13.33,121950.0,11.9035,11.9664,11.8766,11.9664,121950.0
2009-02-19 13:30:00,13.33,13.33,13.21,13.21,84825.0,11.9664,11.9664,11.8587,11.8587,84825.0
2009-02-19 14:00:00,13.22,13.24,13.17,13.21,101475.0,11.8676,11.8856,11.8227,11.8587,101475.0
2009-02-19 14:30:00,13.21,13.24,13.16,13.22,116325.0,11.8587,11.8856,11.8138,11.8676,116325.0
2009-02-19 15:00:00,13.21,13.24,13.11,13.2,155925.0,11.8587,11.8856,11.7689,11.8497,155925.0
2009-02-19 15:30:00,13.2,13.23,13.08,13.12,254925.0,11.8497,11.8766,11.742,11.7779,254925.0
2009-02-20 09:30:00,12.88,13.66,12.84,12.92,96975.0,11.5624,12.2626,11.5265,11.5983,96975.0
2009-02-20 10:00:00,12.92,12.95,12.78,12.84,180900.0,11.5983,11.6253,11.4726,11.5265,180900.0
2009-02-20 10:30:00,12.85,12.88,12.75,12.76,225900.0,11.5355,11.5624,11.4457,11.4547,225900.0
2009-02-20 11:00:00,12.75,12.79,12.63,12.64,100800.0,11.4457,11.4816,11.338,11.347,100800.0
2009-02-20 11:30:00,12.64,12.68,12.58,12.6,72450.0,11.347,11.3829,11.2931,11.3111,72450.0
2009-02-20 12:00:00,12.58,12.66,12.54,12.56,61425.0,11.2931,11.3649,11.2572,11.2751,61425.0
2009-02-20 12:30:00,12.57,12.61,12.5,12.52,79875.0,11.2841,11.32,11.2213,11.2392,79875.0
2009-02-20 13:00:00,12.52,12.53,12.42,12.44,183600.0,11.2392,11.2482,11.1495,11.1674,183600.0
2009-02-20 13:30:00,12.43,12.47,12.4,12.44,182925.0,11.1584,11.1944,11.1315,11.1674,182925.0
2009-02-20 14:00:00,12.44,12.63,12.4,12.5,232875.0,11.1674,11.338,11.1315,11.2213,232875.0
2009-02-20 14:30:00,12.52,12.79,12.52,12.7,233775.0,11.2392,11.4816,11.2392,11.4008,233775.0
2009-02-20 15:00:00,12.7,12.7,12.53,12.54,273375.0,11.4008,11.4008,11.2482,11.2572,273375.0
2009-02-20 15:30:00,12.55,12.66,12.52,12.61,306000.0,11.2662,11.3649,11.2392,11.32,306000.0
2009-02-23 09:30:00,12.68,12.84,12.52,12.53,124425.0,11.3829,11.5265,11.2392,11.2482,124425.0
2009-02-23 10:00:00,12.53,12.54,12.38,12.42,227700.0,11.2482,11.2572,11.1136,11.1495,227700.0
2009-02-23 10:30:00,12.41,12.43,12.3,12.31,78525.0,11.1405,11.1584,11.0417,11.0507,78525.0
2009-02-23 11:00:00,12.31,12.34,12.26,12.3,72900.0,11.0507,11.0777,11.0058,11.0417,72900.0
2009-02-23 11:30:00,12.29,12.31,12.22,12.22,94725.0,11.0328,11.0507,10.9699,10.9699,94725.0
2009-02-23 12:00:00,12.23,12.26,12.2,12.25,80775.0,10.9789,11.0058,10.952,10.9969,80775.0
2009-02-23 12:30:00,12.24,12.24,12.11,12.12,106425.0,10.9879,10.9879,10.8712,10.8802,106425.0
2009-02-23 13:00:00,12.11,12.2,12.1,12.17,85950.0,10.8712,10.952,10.8622,10.925,85950.0
2009-02-23 13:30:00,12.16,12.24,12.15,12.18,88650.0,10.9161,10.9879,10.9071,10.934,88650.0
2009-02-23 14:00:00,12.18,12.26,12.12,12.26,118800.0,10.934,11.0058,10.8802,11.0058,118800.0
2009-02-23 14:30:00,12.26,12.28,12.02,12.02,159750.0,11.0058,11.0238,10.7904,10.7904,159750.0
2009-02-23 15:00:00,12.01,12.14,12.0,12.07,173250.0,10.7814,10.8981,10.7724,10.8353,173250.0
2009-02-23 15:30:00,12.08,12.14,11.98,12.0,266850.0,10.8443,10.8981,10.7545,10.7724,266850.0
2009-02-24 09:30:00,12.15,12.16,12.0,12.01,104625.0,10.9071,10.9161,10.7724,10.7814,104625.0
2009-02-24 10:00:00,12.01,12.05,11.93,12.05,87975.0,10.7814,10.8173,10.7096,10.8173,87975.0
2009-02-24 10:30:00,12.05,12.25,12.05,12.16,74475.0,10.8173,10.9969,10.8173,10.9161,74475.0
2009-02-24 11:00:00,12.17,12.24,12.14,12.2,100800.0,10.925,10.9879,10.8981,10.952,100800.0
2009-02-24 11:30:00,12.2,12.2,12.1,12.11,37575.0,10.952,10.952,10.8622,10.8712,37575.0
2009-02-24 12:00:00,12.11,12.15,12.04,12.06,62775.0,10.8712,10.9071,10.8083,10.8263,62775.0
2009-02-24 12:30:00,12.06,12.13,12.05,12.11,77400.0,10.8263,10.8891,10.8173,10.8712,77400.0
2009-02-24 13:00:00,12.12,12.17,12.07,12.16,76275.0,10.8802,10.925,10.8353,10.9161,76275.0
2009-02-24 13:30:00,12.17,12.27,12.16,12.26,95850.0,10.925,11.0148,10.9161,11.0058,95850.0
2009-02-24 14:00:00,12.26,12.32,12.24,12.29,149400.0,11.0058,11.0597,10.9879,11.0328,149400.0
2009-02-24 14:30:00,12.28,12.32,12.24,12.3,126225.0,11.0238,11.0597,10.9879,11.0417,126225.0
2009-02-24 15:00:00,12.29,12.37,12.29,12.35,164700.0,11.0328,11.1046,11.0328,11.0866,164700.0
2009-02-24 15:30:00,12.35,12.36,12.26,12.29,336825.0,11.0866,11.0956,11.0058,11.0328,336825.0
2009-02-25 09:30:00,12.29,12.38,12.08,12.08,102600.0,11.0328,11.1136,10.8443,10.8443,102600.0
2009-02-25 10:00:00,12.08,12.1,11.96,12.1,96750.0,10.8443,10.8622,10.7365,10.8622,96750.0
2009-02-25 10:30:00,12.1,12.11,11.94,11.98,59175.0,10.8622,10.8712,10.7186,10.7545,59175.0
2009-02-25 11:00:00,11.97,12.13,11.97,12.11,48825.0,10.7455,10.8891,10.7455,10.8712,48825.0
2009-02-25 11:30:00,12.1,12.19,12.02,12.02,59850.0,10.8622,10.943,10.7904,10.7904,59850.0
2009-02-25 12:00:00,12.03,12.04,11.95,11.97,79650.0,10.7994,10.8083,10.7276,10.7455,79650.0
2009-02-25 12:30:00,11.98,12.04,11.96,12.03,55800.0,10.7545,10.8083,10.7365,10.7994,55800.0
2009-02-25 13:00:00,12.04,12.1,12.01,12.04,72675.0,10.8083,10.8622,10.7814,10.8083,72675.0
2009-02-25 13:30:00,12.04,12.26,12.04,12.23,144900.0,10.8083,11.0058,10.8083,10.9789,144900.0
2009-02-25 14:00:00,12.24,12.25,12.05,12.16,155925.0,10.9879,10.9969,10.8173,10.9161,155925.0
2009-02-25 14:30:00,12.16,12.23,12.1,12.18,119700.0,10.9161,10.9789,10.8622,10.934,119700.0
2009-02-25 15:00:00,12.18,12.36,12.16,12.33,149175.0,10.934,11.0956,10.9161,11.0687,149175.0
2009-02-25 15:30:00,12.32,12.34,12.12,12.15,209475.0,11.0597,11.0777,10.8802,10.9071,209475.0
2009-02-26 09:30:00,12.28,12.36,12.08,12.16,53550.0,11.0238,11.0956,10.8443,10.9161,53550.0
2009-02-26 10:00:00,12.14,12.26,12.12,12.23,67050.0,10.8981,11.0058,10.8802,10.9789,67050.0
2009-02-26 10:30:00,12.24,12.29,12.18,12.26,55575.0,10.9879,11.0328,10.934,11.0058,55575.0
2009-02-26 11:00:00,12.26,12.26,12.16,12.21,61200.0,11.0058,11.0058,10.9161,10.961,61200.0
2009-02-26 11:30:00,12.21,12.22,12.16,12.18,42750.0,10.961,10.9699,10.9161,10.934,42750.0
2009-02-26 12:00:00,12.19,12.19,12.05,12.07,41850.0,10.943,10.943,10.8173,10.8353,41850.0
2009-02-26 12:30:00,12.07,12.13,12.07,12.09,45675.0,10.8353,10.8891,10.8353,10.8532,45675.0
2009-02-26 13:00:00,12.09,12.1,12.0,12.08,49050.0,10.8532,10.8622,10.7724,10.8443,49050.0
2009-02-26 13:30:00,12.07,12.13,12.06,12.1,57375.0,10.8353,10.8891,10.8263,10.8622,57375.0
2009-02-26 14:00:00,12.09,12.09,12.0,12.05,75600.0,10.8532,10.8532,10.7724,10.8173,75600.0
2009-02-26 14:30:00,12.04,12.06,11.9,11.91,86175.0,10.8083,10.8263,10.6827,10.6916,86175.0
2009-02-26 15:00:00,11.91,11.93,11.84,11.88,106200.0,10.6916,10.7096,10.6288,10.6647,106200.0
2009-02-26 15:30:00,11.88,11.97,11.85,11.88,144675.0,10.6647,10.7455,10.6378,10.6647,144675.0
2009-02-27 09:30:00,11.7,11.87,11.7,11.8,45675.0,10.5031,10.6557,10.5031,10.5929,45675.0
2009-02-27 10:00:00,11.81,11.9,11.7,11.83,197550.0,10.6019,10.6827,10.5031,10.6198,197550.0
2009-02-27 10:30:00,11.8,11.8,11.73,11.76,117450.0,10.5929,10.5929,10.5301,10.557,117450.0
2009-02-27 11:00:00,11.76,11.77,11.68,11.75,45450.0,10.557,10.566,10.4852,10.548,45450.0
2009-02-27 11:30:00,11.76,11.84,11.72,11.83,236025.0,10.557,10.6288,10.5211,10.6198,236025.0
2009-02-27 12:00:00,11.84,11.88,11.82,11.87,166275.0,10.6288,10.6647,10.6108,10.6557,166275.0
2009-02-27 12:30:00,11.86,11.88,11.84,11.88,167850.0,10.6468,10.6647,10.6288,10.6647,167850.0
2009-02-27 13:00:00,11.88,12.06,11.87,12.01,241200.0,10.6647,10.8263,10.6557,10.7814,241200.0
2009-02-27 13:30:00,12.01,12.12,11.91,12.11,148500.0,10.7814,10.8802,10.6916,10.8712,148500.0
2009-02-27 14:00:00,12.1,12.13,11.93,11.94,181125.0,10.8622,10.8891,10.7096,10.7186,181125.0
2009-02-27 14:30:00,11.94,11.98,11.88,11.94,190350.0,10.7186,10.7545,10.6647,10.7186,190350.0
2009-02-27 15:00:00,11.94,11.94,11.76,11.77,243000.0,10.7186,10.7186,10.557,10.566,243000.0
2009-02-27 15:30:00,11.77,11.83,11.73,11.76,476100.0,10.566,10.6198,10.5301,10.557,476100.0
2009-03-02 09:30:00,11.53,11.56,11.37,11.42,190350.0,10.3505,10.3774,10.2069,10.2518,190350.0
2009-03-02 10:00:00,11.42,11.45,11.27,11.38,136575.0,10.2518,10.2787,10.1171,10.2159,136575.0
2009-03-02 10:30:00,11.38,11.44,11.24,11.25,108900.0,10.2159,10.2697,10.0902,10.0992,108900.0
2009-03-02 11:00:00,11.25,11.33,11.21,11.27,203400.0,10.0992,10.171,10.0633,10.1171,203400.0
2009-03-02 11:30:00,11.26,11.27,11.08,11.13,180225.0,10.1081,10.1171,9.9465,9.9914,180225.0
2009-03-02 12:00:00,11.13,11.14,11.05,11.08,106650.0,9.9914,10.0004,9.9196,9.9465,106650.0
2009-03-02 12:30:00,11.08,11.11,11.0,11.0,110925.0,9.9465,9.9735,9.8747,9.8747,110925.0
2009-03-02 13:00:00,11.01,11.04,10.99,10.99,136350.0,9.8837,9.9106,9.8658,9.8658,136350.0
2009-03-02 13:30:00,11.0,11.11,10.99,11.11,91350.0,9.8747,9.9735,9.8658,9.9735,91350.0
2009-03-02 14:00:00,11.11,11.15,11.06,11.08,82350.0,9.9735,10.0094,9.9286,9.9465,82350.0
2009-03-02 14:30:00,11.08,11.15,11.05,11.09,136575.0,9.9465,10.0094,9.9196,9.9555,136575.0
2009-03-02 15:00:00,11.08,11.09,10.97,11.03,177075.0,9.9465,9.9555,9.8478,9.9017,177075.0
2009-03-02 15:30:00,11.03,11.06,10.91,10.95,457650.0,9.9017,9.9286,9.7939,9.8298,457650.0
2009-03-03 09:30:00,11.11,11.18,10.94,11.12,179100.0,9.9735,10.0363,9.8209,9.9825,179100.0
2009-03-03 10:00:00,11.12,11.19,11.04,11.15,143100.0,9.9825,10.0453,9.9106,10.0094,143100.0
2009-03-03 10:30:00,11.15,11.16,11.06,11.11,100800.0,10.0094,10.0184,9.9286,9.9735,100800.0
2009-03-03 11:00:00,11.11,11.12,10.96,11.04,118350.0,9.9735,9.9825,9.8388,9.9106,118350.0
2009-03-03 11:30:00,11.04,11.06,10.97,11.0,95850.0,9.9106,9.9286,9.8478,9.8747,95850.0
2009-03-03 12:00:00,11.01,11.23,11.01,11.23,103275.0,9.8837,10.0812,9.8837,10.0812,103275.0
2009-03-03 12:30:00,11.23,11.25,11.19,11.24,135675.0,10.0812,10.0992,10.0453,10.0902,135675.0
2009-03-03 13:00:00,11.24,11.29,11.22,11.24,185850.0,10.0902,10.1351,10.0722,10.0902,185850.0
2009-03-03 13:30:00,11.24,11.33,11.19,11.32,174825.0,10.0902,10.171,10.0453,10.162,174825.0
2009-03-03 14:00:00,11.31,11.36,11.28,11.35,147375.0,10.153,10.1979,10.1261,10.1889,147375.0
2009-03-03 14:30:00,11.34,11.38,11.3,11.38,177075.0,10.18,10.2159,10.144,10.2159,177075.0
2009-03-03 15:00:00,11.37,11.4,11.25,11.26,385425.0,10.2069,10.2338,10.0992,10.1081,385425.0
2009-03-03 15:30:00,11.26,11.27,11.2,11.24,348075.0,10.1081,10.1171,10.0543,10.0902,348075.0
2009-03-04 09:30:00,11.36,11.6,11.34,11.5,196425.0,10.1979,10.4134,10.18,10.3236,196425.0
2009-03-04 10:00:00,11.5,11.57,11.43,11.54,261675.0,10.3236,10.3864,10.2607,10.3595,261675.0
2009-03-04 10:30:00,11.54,11.81,11.52,11.73,379575.0,10.3595,10.6019,10.3415,10.5301,379575.0
2009-03-04 11:00:00,11.73,11.9,11.73,11.9,222525.0,10.5301,10.6827,10.5301,10.6827,222525.0
2009-03-04 11:30:00,11.9,12.02,11.88,12.01,220050.0,10.6827,10.7904,10.6647,10.7814,220050.0
2009-03-04 12:00:00,12.01,12.04,11.9,11.98,129375.0,10.7814,10.8083,10.6827,10.7545,129375.0
2009-03-04 12:30:00,11.99,12.0,11.94,11.99,144225.0,10.7635,10.7724,10.7186,10.7635,144225.0
2009-03-04 13:00:00,11.99,12.13,11.95,12.12,261900.0,10.7635,10.8891,10.7276,10.8802,261900.0
2009-03-04 13:30:00,12.12,12.16,12.01,12.07,243000.0,10.8802,10.9161,10.7814,10.8353,243000.0
2009-03-04 14:00:00,12.06,12.18,12.04,12.13,223200.0,10.8263,10.934,10.8083,10.8891,223200.0
2009-03-04 14:30:00,12.13,12.28,12.09,12.28,278325.0,10.8891,11.0238,10.8532,11.0238,278325.0
2009-03-04 15:00:00,12.28,12.43,12.27,12.42,504900.0,11.0238,11.1584,11.0148,11.1495,504900.0
2009-03-04 15:30:00,12.43,12.43,12.27,12.29,1192500.0,11.1584,11.1584,11.0148,11.0328,1192500.0
2009-03-05 09:30:00,11.92,12.16,11.92,12.06,315225.0,10.7006,10.9161,10.7006,10.8263,315225.0
2009-03-05 10:00:00,12.06,12.15,11.96,11.99,300375.0,10.8263,10.9071,10.7365,10.7635,300375.0
2009-03-05 10:30:00,11.98,12.19,11.97,12.07,316800.0,10.7545,10.943,10.7455,10.8353,316800.0
2009-03-05 11:00:00,12.06,12.08,11.73,11.77,369225.0,10.8263,10.8443,10.5301,10.566,369225.0
2009-03-05 11:30:00,11.78,11.96,11.74,11.92,218025.0,10.5749,10.7365,10.539,10.7006,218025.0
2009-03-05 12:00:00,11.92,11.94,11.88,11.91,153675.0,10.7006,10.7186,10.6647,10.6916,153675.0
2009-03-05 12:30:00,11.91,11.97,11.9,11.94,161325.0,10.6916,10.7455,10.6827,10.7186,161325.0
2009-03-05 13:00:00,11.94,12.09,11.94,12.03,196650.0,10.7186,10.8532,10.7186,10.7994,196650.0
2009-03-05 13:30:00,12.03,12.04,11.96,12.04,233550.0,10.7994,10.8083,10.7365,10.8083,233550.0
2009-03-05 14:00:00,12.04,12.07,12.0,12.01,330525.0,10.8083,10.8353,10.7724,10.7814,330525.0
2009-03-05 14:30:00,12.01,12.07,12.0,12.01,297000.0,10.7814,10.8353,10.7724,10.7814,297000.0
2009-03-05 15:00:00,12.0,12.2,12.0,12.15,519975.0,10.7724,10.952,10.7724,10.9071,519975.0
2009-03-05 15:30:00,12.14,12.23,12.07,12.19,993825.0,10.8981,10.9789,10.8353,10.943,993825.0
2009-03-06 09:30:00,12.31,12.37,12.12,12.13,181800.0,11.0507,11.1046,10.8802,10.8891,181800.0
2009-03-06 10:00:00,12.12,12.14,11.94,11.99,185175.0,10.8802,10.8981,10.7186,10.7635,185175.0
2009-03-06 10:30:00,11.99,12.05,11.89,11.99,335025.0,10.7635,10.8173,10.6737,10.7635,335025.0
2009-03-06 11:00:00,11.99,12.04,11.94,12.01,167175.0,10.7635,10.8083,10.7186,10.7814,167175.0
2009-03-06 11:30:00,12.03,12.11,11.94,12.0,211500.0,10.7994,10.8712,10.7186,10.7724,211500.0
2009-03-06 12:00:00,12.0,12.09,11.97,11.98,145800.0,10.7724,10.8532,10.7455,10.7545,145800.0
2009-03-06 12:30:00,11.97,11.99,11.87,11.92,150300.0,10.7455,10.7635,10.6557,10.7006,150300.0
2009-03-06 13:00:00,11.92,11.92,11.83,11.85,192825.0,10.7006,10.7006,10.6198,10.6378,192825.0
2009-03-06 13:30:00,11.85,11.9,11.8,11.88,236025.0,10.6378,10.6827,10.5929,10.6647,236025.0
2009-03-06 14:00:00,11.88,11.95,11.86,11.92,174825.0,10.6647,10.7276,10.6468,10.7006,174825.0
2009-03-06 14:30:00,11.93,11.94,11.79,11.81,268200.0,10.7096,10.7186,10.5839,10.6019,268200.0
2009-03-06 15:00:00,11.82,11.92,11.82,11.85,309825.0,10.6108,10.7006,10.6108,10.6378,309825.0
2009-03-06 15:30:00,11.85,12.16,11.83,12.13,701100.0,10.6378,10.9161,10.6198,10.8891,701100.0
2009-03-09 09:30:00,12.05,12.25,11.95,12.19,144900.0,10.8173,10.9969,10.7276,10.943,144900.0
2009-03-09 10:00:00,12.18,12.3,12.12,12.12,169425.0,10.934,11.0417,10.8802,10.8802,169425.0
2009-03-09 10:30:00,12.12,12.12,11.88,11.9,279225.0,10.8802,10.8802,10.6647,10.6827,279225.0
2009-03-09 11:00:00,11.88,11.95,11.88,11.94,144675.0,10.6647,10.7276,10.6647,10.7186,144675.0
2009-03-09 11:30:00,11.94,12.05,11.92,12.05,169875.0,10.7186,10.8173,10.7006,10.8173,169875.0
2009-03-09 12:00:00,12.05,12.15,12.02,12.08,107100.0,10.8173,10.9071,10.7904,10.8443,107100.0
2009-03-09 12:30:00,12.08,12.08,11.99,12.04,92475.0,10.8443,10.8443,10.7635,10.8083,92475.0
2009-03-09 13:00:00,12.04,12.04,11.9,11.92,133875.0,10.8083,10.8083,10.6827,10.7006,133875.0
2009-03-09 13:30:00,11.92,12.01,11.89,11.96,170775.0,10.7006,10.7814,10.6737,10.7365,170775.0
2009-03-09 14:00:00,11.96,12.04,11.93,11.99,173700.0,10.7365,10.8083,10.7096,10.7635,173700.0
2009-03-09 14:30:00,11.98,12.0,11.91,11.93,350325.0,10.7545,10.7724,10.6916,10.7096,350325.0
2009-03-09 15:00:00,11.94,11.97,11.88,11.92,328500.0,10.7186,10.7455,10.6647,10.7006,328500.0
2009-03-09 15:30:00,11.91,11.94,11.8,11.85,616725.0,10.6916,10.7186,10.5929,10.6378,616725.0
2009-03-10 09:30:00,12.12,12.51,12.06,12.43,188100.0,10.8802,11.2303,10.8263,11.1584,188100.0
2009-03-10 10:00:00,12.43,12.62,12.43,12.49,157950.0,11.1584,11.329,11.1584,11.2123,157950.0
2009-03-10 10:30:00,12.49,12.52,12.41,12.42,143325.0,11.2123,11.2392,11.1405,11.1495,143325.0
2009-03-10 11:00:00,12.42,12.45,12.36,12.43,146475.0,11.1495,11.1764,11.0956,11.1584,146475.0
2009-03-10 11:30:00,12.44,12.57,12.4,12.56,127125.0,11.1674,11.2841,11.1315,11.2751,127125.0
2009-03-10 12:00:00,12.56,12.6,12.5,12.55,113400.0,11.2751,11.3111,11.2213,11.2662,113400.0
2009-03-10 12:30:00,12.55,12.58,12.46,12.46,114075.0,11.2662,11.2931,11.1854,11.1854,114075.0
2009-03-10 13:00:00,12.45,12.52,12.44,12.46,106200.0,11.1764,11.2392,11.1674,11.1854,106200.0
2009-03-10 13:30:00,12.46,12.56,12.45,12.48,105750.0,11.1854,11.2751,11.1764,11.2033,105750.0
2009-03-10 14:00:00,12.48,12.51,12.38,12.4,138150.0,11.2033,11.2303,11.1136,11.1315,138150.0
2009-03-10 14:30:00,12.4,12.48,12.35,12.44,144900.0,11.1315,11.2033,11.0866,11.1674,144900.0
2009-03-10 15:00:00,12.46,12.52,12.42,12.5,264150.0,11.1854,11.2392,11.1495,11.2213,264150.0
2009-03-10 15:30:00,12.51,12.52,12.42,12.48,667575.0,11.2303,11.2392,11.1495,11.2033,667575.0
2009-03-11 09:30:00,12.63,12.85,12.53,12.84,117000.0,11.338,11.5355,11.2482,11.5265,117000.0
2009-03-11 10:00:00,12.85,12.85,12.65,12.8,85050.0,11.5355,11.5355,11.3559,11.4906,85050.0
2009-03-11 10:30:00,12.81,12.82,12.66,12.67,105075.0,11.4996,11.5086,11.3649,11.3739,105075.0
2009-03-11 11:00:00,12.66,12.71,12.64,12.65,109575.0,11.3649,11.4098,11.347,11.3559,109575.0
2009-03-11 11:30:00,12.65,12.68,12.57,12.66,71325.0,11.3559,11.3829,11.2841,11.3649,71325.0
2009-03-11 12:00:00,12.66,12.67,12.59,12.62,68850.0,11.3649,11.3739,11.3021,11.329,68850.0
2009-03-11 12:30:00,12.62,12.64,12.54,12.56,69075.0,11.329,11.347,11.2572,11.2751,69075.0
2009-03-11 13:00:00,12.56,12.63,12.55,12.58,68175.0,11.2751,11.338,11.2662,11.2931,68175.0
2009-03-11 13:30:00,12.58,12.67,12.58,12.63,71550.0,11.2931,11.3739,11.2931,11.338,71550.0
2009-03-11 14:00:00,12.63,12.65,12.46,12.49,89100.0,11.338,11.3559,11.1854,11.2123,89100.0
2009-03-11 14:30:00,12.49,12.61,12.49,12.54,103725.0,11.2123,11.32,11.2123,11.2572,103725.0
2009-03-11 15:00:00,12.54,12.74,12.53,12.71,118350.0,11.2572,11.4367,11.2482,11.4098,118350.0
2009-03-11 15:30:00,12.72,12.78,12.67,12.68,176400.0,11.4188,11.4726,11.3739,11.3829,176400.0
2009-03-12 09:30:00,12.71,12.71,12.46,12.52,55575.0,11.4098,11.4098,11.1854,11.2392,55575.0
2009-03-12 10:00:00,12.52,12.67,12.48,12.66,109575.0,11.2392,11.3739,11.2033,11.3649,109575.0
2009-03-12 10:30:00,12.68,12.79,12.63,12.7,59850.0,11.3829,11.4816,11.338,11.4008,59850.0
2009-03-12 11:00:00,12.71,12.72,12.64,12.67,43200.0,11.4098,11.4188,11.347,11.3739,43200.0
2009-03-12 11:30:00,12.66,12.78,12.64,12.78,77400.0,11.3649,11.4726,11.347,11.4726,77400.0
2009-03-12 12:00:00,12.77,12.8,12.73,12.78,68850.0,11.4637,11.4906,11.4278,11.4726,68850.0
2009-03-12 12:30:00,12.78,12.91,12.76,12.91,54900.0,11.4726,11.5893,11.4547,11.5893,54900.0
2009-03-12 13:00:00,12.91,12.93,12.84,12.89,91125.0,11.5893,11.6073,11.5265,11.5714,91125.0
2009-03-12 13:30:00,12.89,12.96,12.89,12.93,72225.0,11.5714,11.6342,11.5714,11.6073,72225.0
2009-03-12 14:00:00,12.94,13.09,12.91,13.08,126900.0,11.6163,11.7509,11.5893,11.742,126900.0
2009-03-12 14:30:00,13.08,13.18,13.04,13.14,122625.0,11.742,11.8317,11.706,11.7958,122625.0
2009-03-12 15:00:00,13.13,13.17,13.08,13.15,203625.0,11.7868,11.8227,11.742,11.8048,203625.0
2009-03-12 15:30:00,13.15,13.24,13.13,13.2,235125.0,11.8048,11.8856,11.7868,11.8497,235125.0
2009-03-13 09:30:00,13.29,13.29,12.96,13.05,124875.0,11.955,11.955,11.6582,11.7391,124875.0
2009-03-13 10:00:00,13.04,13.12,12.97,12.98,114300.0,11.7301,11.8021,11.6671,11.6761,114300.0
2009-03-13 10:30:00,12.96,13.11,12.94,13.02,60075.0,11.6582,11.7931,11.6402,11.7121,60075.0
2009-03-13 11:00:00,13.01,13.08,12.98,13.0,73800.0,11.7031,11.7661,11.6761,11.6941,73800.0
2009-03-13 11:30:00,12.99,12.99,12.84,12.88,74700.0,11.6851,11.6851,11.5502,11.5862,74700.0
2009-03-13 12:00:00,12.89,12.9,12.82,12.83,68175.0,11.5952,11.6042,11.5322,11.5412,68175.0
2009-03-13 12:30:00,12.84,12.89,12.83,12.86,93600.0,11.5502,11.5952,11.5412,11.5682,93600.0
2009-03-13 13:00:00,12.86,12.91,12.83,12.88,74700.0,11.5682,11.6132,11.5412,11.5862,74700.0
2009-03-13 13:30:00,12.89,12.91,12.83,12.89,102825.0,11.5952,11.6132,11.5412,11.5952,102825.0
2009-03-13 14:00:00,12.88,12.96,12.88,12.96,93150.0,11.5862,11.6582,11.5862,11.6582,93150.0
2009-03-13 14:30:00,12.95,13.05,12.92,12.93,121275.0,11.6492,11.7391,11.6222,11.6312,121275.0
2009-03-13 15:00:00,12.93,12.99,12.92,12.96,121275.0,11.6312,11.6851,11.6222,11.6582,121275.0
2009-03-13 15:30:00,12.97,13.0,12.91,12.96,258075.0,11.6671,11.6941,11.6132,11.6582,258075.0
2009-03-16 09:30:00,13.09,13.14,12.92,13.02,77400.0,11.7751,11.8201,11.6222,11.7121,77400.0
2009-03-16 10:00:00,13.02,13.05,12.94,12.97,53325.0,11.7121,11.7391,11.6402,11.6671,53325.0
2009-03-16 10:30:00,13.0,13.11,13.0,13.02,44550.0,11.6941,11.7931,11.6941,11.7121,44550.0
2009-03-16 11:00:00,13.02,13.17,13.02,13.16,34875.0,11.7121,11.8471,11.7121,11.8381,34875.0
2009-03-16 11:30:00,13.15,13.16,13.08,13.11,193725.0,11.8291,11.8381,11.7661,11.7931,193725.0
2009-03-16 12:00:00,13.11,13.13,13.09,13.1,40275.0,11.7931,11.8111,11.7751,11.7841,40275.0
2009-03-16 12:30:00,13.12,13.28,13.12,13.27,263475.0,11.8021,11.946,11.8021,11.937,263475.0
2009-03-16 13:00:00,13.27,13.27,13.21,13.24,69300.0,11.937,11.937,11.883,11.91,69300.0
2009-03-16 13:30:00,13.24,13.29,13.22,13.23,52875.0,11.91,11.955,11.892,11.901,52875.0
2009-03-16 14:00:00,13.23,13.29,13.22,13.24,194400.0,11.901,11.955,11.892,11.91,194400.0
2009-03-16 14:30:00,13.24,13.32,13.24,13.25,140175.0,11.91,11.982,11.91,11.919,140175.0
2009-03-16 15:00:00,13.25,13.28,13.14,13.17,223425.0,11.919,11.946,11.8201,11.8471,223425.0
2009-03-16 15:30:00,13.18,13.2,13.07,13.08,247275.0,11.8561,11.874,11.7571,11.7661,247275.0
2009-03-17 09:30:00,13.07,13.17,12.97,13.0,53775.0,11.7571,11.8471,11.6671,11.6941,53775.0
2009-03-17 10:00:00,13.0,13.07,12.96,13.0,65700.0,11.6941,11.7571,11.6582,11.6941,65700.0
2009-03-17 10:30:00,12.97,13.16,12.96,13.08,98325.0,11.6671,11.8381,11.6582,11.7661,98325.0
2009-03-17 11:00:00,13.08,13.11,13.04,13.07,47250.0,11.7661,11.7931,11.7301,11.7571,47250.0
2009-03-17 11:30:00,13.07,13.11,13.04,13.09,49275.0,11.7571,11.7931,11.7301,11.7751,49275.0
2009-03-17 12:00:00,13.1,13.18,13.1,13.16,39375.0,11.7841,11.8561,11.7841,11.8381,39375.0
2009-03-17 12:30:00,13.16,13.29,13.16,13.24,68400.0,11.8381,11.955,11.8381,11.91,68400.0
2009-03-17 13:00:00,13.23,13.27,13.2,13.23,51075.0,11.901,11.937,11.874,11.901,51075.0
2009-03-17 13:30:00,13.22,13.3,13.17,13.19,58500.0,11.892,11.964,11.8471,11.865,58500.0
2009-03-17 14:00:00,13.19,13.2,13.12,13.12,94050.0,11.865,11.874,11.8021,11.8021,94050.0
2009-03-17 14:30:00,13.12,13.24,13.11,13.19,173250.0,11.8021,11.91,11.7931,11.865,173250.0
2009-03-17 15:00:00,13.17,13.32,13.17,13.26,124425.0,11.8471,11.982,11.8471,11.928,124425.0
2009-03-17 15:30:00,13.25,13.36,13.21,13.36,292500.0,11.919,12.018,11.883,12.018,292500.0
2009-03-18 09:30:00,13.28,13.28,13.04,13.13,89775.0,11.946,11.946,11.7301,11.8111,89775.0
2009-03-18 10:00:00,13.13,13.18,13.0,13.03,80550.0,11.8111,11.8561,11.6941,11.7211,80550.0
2009-03-18 10:30:00,13.03,13.08,12.93,13.08,47025.0,11.7211,11.7661,11.6312,11.7661,47025.0
2009-03-18 11:00:00,13.07,13.14,13.04,13.05,79425.0,11.7571,11.8201,11.7301,11.7391,79425.0
2009-03-18 11:30:00,13.05,13.15,13.03,13.15,65475.0,11.7391,11.8291,11.7211,11.8291,65475.0
2009-03-18 12:00:00,13.16,13.21,13.15,13.19,60750.0,11.8381,11.883,11.8291,11.865,60750.0
2009-03-18 12:30:00,13.19,13.26,13.16,13.22,56700.0,11.865,11.928,11.8381,11.892,56700.0
2009-03-18 13:00:00,13.22,13.24,13.19,13.2,64125.0,11.892,11.91,11.865,11.874,64125.0
2009-03-18 13:30:00,13.21,13.27,13.2,13.23,56025.0,11.883,11.937,11.874,11.901,56025.0
2009-03-18 14:00:00,13.23,13.51,13.19,13.43,149850.0,11.901,12.1529,11.865,12.0809,149850.0
2009-03-18 14:30:00,13.44,13.65,13.39,13.62,217800.0,12.0899,12.2788,12.045,12.2519,217800.0
2009-03-18 15:00:00,13.6,13.64,13.37,13.45,192150.0,12.2339,12.2698,12.027,12.0989,192150.0
2009-03-18 15:30:00,13.46,13.59,13.33,13.57,372825.0,12.1079,12.2249,11.991,12.2069,372825.0
2009-03-19 09:30:00,13.78,13.8,13.54,13.59,56250.0,12.3958,12.4138,12.1799,12.2249,56250.0
2009-03-19 10:00:00,13.59,13.7,13.55,13.64,67500.0,12.2249,12.3238,12.1889,12.2698,67500.0
2009-03-19 10:30:00,13.64,13.78,13.63,13.67,56025.0,12.2698,12.3958,12.2609,12.2968,56025.0
2009-03-19 11:00:00,13.71,13.74,13.59,13.59,33300.0,12.3328,12.3598,12.2249,12.2249,33300.0
2009-03-19 11:30:00,13.59,13.63,13.53,13.55,90000.0,12.2249,12.2609,12.1709,12.1889,90000.0
2009-03-19 12:00:00,13.55,13.56,13.49,13.52,66600.0,12.1889,12.1979,12.1349,12.1619,66600.0
2009-03-19 12:30:00,13.53,13.53,13.46,13.48,79875.0,12.1709,12.1709,12.1079,12.1259,79875.0
2009-03-19 13:00:00,13.47,13.52,13.42,13.48,57825.0,12.1169,12.1619,12.0719,12.1259,57825.0
2009-03-19 13:30:00,13.5,13.55,13.45,13.53,45675.0,12.1439,12.1889,12.0989,12.1709,45675.0
2009-03-19 14:00:00,13.52,13.56,13.5,13.52,64800.0,12.1619,12.1979,12.1439,12.1619,64800.0
2009-03-19 14:30:00,13.52,13.55,13.45,13.48,82800.0,12.1619,12.1889,12.0989,12.1259,82800.0
2009-03-19 15:00:00,13.49,13.56,13.48,13.55,150300.0,12.1349,12.1979,12.1259,12.1889,150300.0
2009-03-19 15:30:00,13.55,13.6,13.5,13.53,192150.0,12.1889,12.2339,12.1439,12.1709,192150.0
2009-03-20 09:30:00,13.74,13.74,13.56,13.66,175950.0,12.3598,12.3598,12.1979,12.2878,175950.0
2009-03-20 10:00:00,13.67,13.7,13.59,13.66,68625.0,12.2968,12.3238,12.2249,12.2878,68625.0
2009-03-20 10:30:00,13.67,13.67,13.58,13.6,83250.0,12.2968,12.2968,12.2159,12.2339,83250.0
2009-03-20 11:00:00,13.59,13.61,13.55,13.57,255600.0,12.2249,12.2429,12.1889,12.2069,255600.0
2009-03-20 11:30:00,13.58,13.61,13.56,13.58,92025.0,12.2159,12.2429,12.1979,12.2159,92025.0
2009-03-20 12:00:00,13.57,13.66,13.56,13.6,159075.0,12.2069,12.2878,12.1979,12.2339,159075.0
2009-03-20 12:30:00,13.59,13.63,13.49,13.54,164025.0,12.2249,12.2609,12.1349,12.1799,164025.0
2009-03-20 13:00:00,13.53,13.56,13.5,13.53,144000.0,12.1709,12.1979,12.1439,12.1709,144000.0
2009-03-20 13:30:00,13.53,13.55,13.36,13.38,213300.0,12.1709,12.1889,12.018,12.036,213300.0
2009-03-20 14:00:00,13.37,13.38,13.31,13.36,139275.0,12.027,12.036,11.973,12.018,139275.0
2009-03-20 14:30:00,13.35,13.4,13.32,13.39,116550.0,12.009,12.054,11.982,12.045,116550.0
2009-03-20 15:00:00,13.39,13.42,13.35,13.39,161100.0,12.045,12.0719,12.009,12.045,161100.0
2009-03-20 15:30:00,13.4,13.46,13.35,13.36,237825.0,12.054,12.1079,12.009,12.018,237825.0
2009-03-23 09:30:00,13.65,13.87,13.65,13.83,163575.0,12.2788,12.4767,12.2788,12.4408,163575.0
2009-03-23 10:00:00,13.84,13.92,13.79,13.88,126225.0,12.4498,12.5217,12.4048,12.4857,126225.0
2009-03-23 10:30:00,13.88,14.0,13.85,13.99,106650.0,12.4857,12.5937,12.4588,12.5847,106650.0
2009-03-23 11:00:00,13.98,14.02,13.95,13.98,86175.0,12.5757,12.6117,12.5487,12.5757,86175.0
2009-03-23 11:30:00,14.0,14.16,13.98,14.15,135675.0,12.5937,12.7376,12.5757,12.7286,135675.0
2009-03-23 12:00:00,14.14,14.17,14.11,14.12,78300.0,12.7196,12.7466,12.6926,12.7016,78300.0
2009-03-23 12:30:00,14.12,14.18,14.09,14.09,60525.0,12.7016,12.7556,12.6746,12.6746,60525.0
2009-03-23 13:00:00,14.1,14.16,14.01,14.03,70200.0,12.6836,12.7376,12.6027,12.6207,70200.0
2009-03-23 13:30:00,14.03,14.04,13.96,14.0,57150.0,12.6207,12.6297,12.5577,12.5937,57150.0
2009-03-23 14:00:00,14.01,14.04,13.96,14.01,76050.0,12.6027,12.6297,12.5577,12.6027,76050.0
2009-03-23 14:30:00,14.02,14.19,14.02,14.18,83025.0,12.6117,12.7646,12.6117,12.7556,83025.0
2009-03-23 15:00:00,14.18,14.22,14.15,14.21,193725.0,12.7556,12.7916,12.7286,12.7826,193725.0
2009-03-23 15:30:00,14.21,14.34,14.19,14.33,484425.0,12.7826,12.8995,12.7646,12.8905,484425.0
2009-03-24 09:30:00,14.04,14.21,13.96,14.14,90450.0,12.6297,12.7826,12.5577,12.7196,90450.0
2009-03-24 10:00:00,14.16,14.25,14.04,14.04,87300.0,12.7376,12.8186,12.6297,12.6297,87300.0
2009-03-24 10:30:00,14.03,14.04,13.9,13.96,113175.0,12.6207,12.6297,12.5037,12.5577,113175.0
2009-03-24 11:00:00,13.93,14.11,13.92,14.11,79650.0,12.5307,12.6926,12.5217,12.6926,79650.0
2009-03-24 11:30:00,14.09,14.13,14.05,14.05,109125.0,12.6746,12.7106,12.6387,12.6387,109125.0
2009-03-24 12:00:00,14.05,14.05,13.97,14.04,114300.0,12.6387,12.6387,12.5667,12.6297,114300.0
2009-03-24 12:30:00,14.04,14.11,14.0,14.09,111375.0,12.6297,12.6926,12.5937,12.6746,111375.0
2009-03-24 13:00:00,14.1,14.12,14.06,14.12,146700.0,12.6836,12.7016,12.6477,12.7016,146700.0
2009-03-24 13:30:00,14.12,14.12,14.03,14.08,108000.0,12.7016,12.7016,12.6207,12.6656,108000.0
2009-03-24 14:00:00,14.07,14.17,14.06,14.13,122400.0,12.6567,12.7466,12.6477,12.7106,122400.0
2009-03-24 14:30:00,14.13,14.18,14.09,14.12,107775.0,12.7106,12.7556,12.6746,12.7016,107775.0
2009-03-24 15:00:00,14.12,14.16,14.06,14.12,122400.0,12.7016,12.7376,12.6477,12.7016,122400.0
2009-03-24 15:30:00,14.13,14.15,14.0,14.01,222975.0,12.7106,12.7286,12.5937,12.6027,222975.0
2009-03-25 09:30:00,14.08,14.28,14.08,14.28,109800.0,12.6656,12.8456,12.6656,12.8456,109800.0
2009-03-25 10:00:00,14.29,14.42,14.28,14.28,129375.0,12.8546,12.9715,12.8456,12.8456,129375.0
2009-03-25 10:30:00,14.29,14.42,14.28,14.29,100350.0,12.8546,12.9715,12.8456,12.8546,100350.0
2009-03-25 11:00:00,14.28,14.34,14.26,14.32,98550.0,12.8456,12.8995,12.8276,12.8815,98550.0
2009-03-25 11:30:00,14.32,14.34,14.2,14.2,177975.0,12.8815,12.8995,12.7736,12.7736,177975.0
2009-03-25 12:00:00,14.2,14.22,14.1,14.12,119700.0,12.7736,12.7916,12.6836,12.7016,119700.0
2009-03-25 12:30:00,14.12,14.13,14.05,14.1,96525.0,12.7016,12.7106,12.6387,12.6836,96525.0
2009-03-25 13:00:00,14.1,14.11,13.88,13.89,149400.0,12.6836,12.6926,12.4857,12.4947,149400.0
2009-03-25 13:30:00,13.88,13.95,13.84,13.89,149400.0,12.4857,12.5487,12.4498,12.4947,149400.0
2009-03-25 14:00:00,13.89,13.89,13.65,13.68,245025.0,12.4947,12.4947,12.2788,12.3058,245025.0
2009-03-25 14:30:00,13.68,13.69,13.56,13.57,146700.0,12.3058,12.3148,12.1979,12.2069,146700.0
2009-03-25 15:00:00,13.56,13.78,13.54,13.76,202050.0,12.1979,12.3958,12.1799,12.3778,202050.0
2009-03-25 15:30:00,13.77,13.92,13.73,13.92,286425.0,12.3868,12.5217,12.3508,12.5217,286425.0
2009-03-26 09:30:00,14.16,14.26,14.04,14.2,166950.0,12.7376,12.8276,12.6297,12.7736,166950.0
2009-03-26 10:00:00,14.18,14.3,14.1,14.13,108000.0,12.7556,12.8635,12.6836,12.7106,108000.0
2009-03-26 10:30:00,14.16,14.22,14.12,14.2,126000.0,12.7376,12.7916,12.7016,12.7736,126000.0
2009-03-26 11:00:00,14.2,14.31,14.2,14.27,107100.0,12.7736,12.8725,12.7736,12.8366,107100.0
2009-03-26 11:30:00,14.3,14.44,14.3,14.43,112050.0,12.8635,12.9895,12.8635,12.9805,112050.0
2009-03-26 12:00:00,14.42,14.49,14.38,14.48,80325.0,12.9715,13.0345,12.9355,13.0255,80325.0
2009-03-26 12:30:00,14.48,14.5,14.4,14.41,87750.0,13.0255,13.0435,12.9535,12.9625,87750.0
2009-03-26 13:00:00,14.4,14.61,14.4,14.53,150300.0,12.9535,13.1424,12.9535,13.0704,150300.0
2009-03-26 13:30:00,14.55,14.6,14.49,14.52,103725.0,13.0884,13.1334,13.0345,13.0614,103725.0
2009-03-26 14:00:00,14.52,14.56,14.45,14.47,281700.0,13.0614,13.0974,12.9985,13.0165,281700.0
2009-03-26 14:30:00,14.47,14.48,14.32,14.32,169200.0,13.0165,13.0255,12.8815,12.8815,169200.0
2009-03-26 15:00:00,14.32,14.45,14.31,14.43,210375.0,12.8815,12.9985,12.8725,12.9805,210375.0
2009-03-26 15:30:00,14.44,14.56,14.36,14.56,535950.0,12.9895,13.0974,12.9175,13.0974,535950.0
2009-03-27 09:30:00,14.35,14.44,14.16,14.16,74025.0,12.9085,12.9895,12.7376,12.7376,74025.0
2009-03-27 10:00:00,14.16,14.16,14.06,14.12,89100.0,12.7376,12.7376,12.6477,12.7016,89100.0
2009-03-27 10:30:00,14.12,14.2,14.08,14.12,110475.0,12.7016,12.7736,12.6656,12.7016,110475.0
2009-03-27 11:00:00,14.12,14.18,14.09,14.14,103725.0,12.7016,12.7556,12.6746,12.7196,103725.0
2009-03-27 11:30:00,14.15,14.17,14.11,14.11,168300.0,12.7286,12.7466,12.6926,12.6926,168300.0
2009-03-27 12:00:00,14.11,14.18,14.11,14.16,97650.0,12.6926,12.7556,12.6926,12.7376,97650.0
2009-03-27 12:30:00,14.16,14.27,14.16,14.16,58725.0,12.7376,12.8366,12.7376,12.7376,58725.0
2009-03-27 13:00:00,14.15,14.2,14.11,14.18,48150.0,12.7286,12.7736,12.6926,12.7556,48150.0
2009-03-27 13:30:00,14.18,14.25,14.06,14.09,81675.0,12.7556,12.8186,12.6477,12.6746,81675.0
2009-03-27 14:00:00,14.09,14.16,14.05,14.09,153450.0,12.6746,12.7376,12.6387,12.6746,153450.0
2009-03-27 14:30:00,14.09,14.18,14.07,14.18,114075.0,12.6746,12.7556,12.6567,12.7556,114075.0
2009-03-27 15:00:00,14.19,14.25,14.17,14.19,135675.0,12.7646,12.8186,12.7466,12.7646,135675.0
2009-03-27 15:30:00,14.18,14.26,14.17,14.2,264600.0,12.7556,12.8276,12.7466,12.7736,264600.0
2009-03-30 09:30:00,13.88,13.91,13.53,13.55,122400.0,12.4857,12.5127,12.1709,12.1889,122400.0
2009-03-30 10:00:00,13.56,13.61,13.52,13.56,105300.0,12.1979,12.2429,12.1619,12.1979,105300.0
2009-03-30 10:30:00,13.55,13.59,13.46,13.59,141750.0,12.1889,12.2249,12.1079,12.2249,141750.0
2009-03-30 11:00:00,13.59,13.62,13.53,13.54,81225.0,12.2249,12.2519,12.1709,12.1799,81225.0
2009-03-30 11:30:00,13.53,13.61,13.52,13.61,61425.0,12.1709,12.2429,12.1619,12.2429,61425.0
2009-03-30 12:00:00,13.61,13.68,13.58,13.67,76725.0,12.2429,12.3058,12.2159,12.2968,76725.0
2009-03-30 12:30:00,13.68,13.71,13.64,13.65,117225.0,12.3058,12.3328,12.2698,12.2788,117225.0
2009-03-30 13:00:00,13.64,13.69,13.6,13.68,40725.0,12.2698,12.3148,12.2339,12.3058,40725.0
2009-03-30 13:30:00,13.68,13.69,13.57,13.58,76950.0,12.3058,12.3148,12.2069,12.2159,76950.0
2009-03-30 14:00:00,13.57,13.66,13.56,13.61,69075.0,12.2069,12.2878,12.1979,12.2429,69075.0
2009-03-30 14:30:00,13.6,13.63,13.56,13.56,114750.0,12.2339,12.2609,12.1979,12.1979,114750.0
2009-03-30 15:00:00,13.56,13.72,13.55,13.66,118575.0,12.1979,12.3418,12.1889,12.2878,118575.0
2009-03-30 15:30:00,13.66,13.75,13.63,13.75,272700.0,12.2878,12.3688,12.2609,12.3688,272700.0
2009-03-31 09:30:00,13.92,14.04,13.84,13.88,77175.0,12.5217,12.6297,12.4498,12.4857,77175.0
2009-03-31 10:00:00,13.88,13.93,13.82,13.91,122400.0,12.4857,12.5307,12.4318,12.5127,122400.0
2009-03-31 10:30:00,13.91,13.94,13.82,13.87,78975.0,12.5127,12.5397,12.4318,12.4767,78975.0
2009-03-31 11:00:00,13.87,13.97,13.87,13.94,115200.0,12.4767,12.5667,12.4767,12.5397,115200.0
2009-03-31 11:30:00,13.93,13.97,13.9,13.92,79650.0,12.5307,12.5667,12.5037,12.5217,79650.0
2009-03-31 12:00:00,13.93,13.98,13.88,13.93,107775.0,12.5307,12.5757,12.4857,12.5307,107775.0
2009-03-31 12:30:00,13.92,14.02,13.91,14.01,77175.0,12.5217,12.6117,12.5127,12.6027,77175.0
2009-03-31 13:00:00,14.01,14.13,14.01,14.13,110700.0,12.6027,12.7106,12.6027,12.7106,110700.0
2009-03-31 13:30:00,14.13,14.17,14.08,14.12,69075.0,12.7106,12.7466,12.6656,12.7016,69075.0
2009-03-31 14:00:00,14.12,14.14,14.06,14.08,137700.0,12.7016,12.7196,12.6477,12.6656,137700.0
2009-03-31 14:30:00,14.08,14.19,14.08,14.12,138600.0,12.6656,12.7646,12.6656,12.7016,138600.0
2009-03-31 15:00:00,14.13,14.14,14.0,14.04,139950.0,12.7106,12.7196,12.5937,12.6297,139950.0
2009-03-31 15:30:00,14.04,14.05,13.84,13.86,465300.0,12.6297,12.6387,12.4498,12.4677,465300.0
2009-04-01 09:30:00,13.67,13.72,13.51,13.58,95850.0,12.2968,12.3418,12.1529,12.2159,95850.0
2009-04-01 10:00:00,13.6,13.91,13.6,13.9,169650.0,12.2339,12.5127,12.2339,12.5037,169650.0
2009-04-01 10:30:00,13.89,14.08,13.83,14.01,203400.0,12.4947,12.6656,12.4408,12.6027,203400.0
2009-04-01 11:00:00,14.0,14.04,13.92,13.99,162900.0,12.5937,12.6297,12.5217,12.5847,162900.0
2009-04-01 11:30:00,14.0,14.04,13.96,14.03,144225.0,12.5937,12.6297,12.5577,12.6207,144225.0
2009-04-01 12:00:00,14.04,14.1,13.99,14.08,192600.0,12.6297,12.6836,12.5847,12.6656,192600.0
2009-04-01 12:30:00,14.08,14.12,14.04,14.05,112500.0,12.6656,12.7016,12.6297,12.6387,112500.0
2009-04-01 13:00:00,14.04,14.09,14.02,14.04,83925.0,12.6297,12.6746,12.6117,12.6297,83925.0
2009-04-01 13:30:00,14.05,14.14,14.01,14.13,105300.0,12.6387,12.7196,12.6027,12.7106,105300.0
2009-04-01 14:00:00,14.14,14.19,14.13,14.16,124875.0,12.7196,12.7646,12.7106,12.7376,124875.0
2009-04-01 14:30:00,14.17,14.2,14.09,14.13,126450.0,12.7466,12.7736,12.6746,12.7106,126450.0
2009-04-01 15:00:00,14.13,14.13,13.95,14.04,309825.0,12.7106,12.7106,12.5487,12.6297,309825.0
2009-04-01 15:30:00,14.04,14.15,13.99,14.11,404775.0,12.6297,12.7286,12.5847,12.6926,404775.0
2009-04-02 09:30:00,14.45,14.53,14.36,14.52,163575.0,12.9985,13.0704,12.9175,13.0614,163575.0
2009-04-02 10:00:00,14.52,14.68,14.52,14.55,146925.0,13.0614,13.2054,13.0614,13.0884,146925.0
2009-04-02 10:30:00,14.55,14.73,14.55,14.73,150075.0,13.0884,13.2504,13.0884,13.2504,150075.0
2009-04-02 11:00:00,14.73,14.83,14.72,14.82,142425.0,13.2504,13.3403,13.2414,13.3313,142425.0
2009-04-02 11:30:00,14.81,14.89,14.79,14.8,73575.0,13.3223,13.3943,13.3043,13.3133,73575.0
2009-04-02 12:00:00,14.81,14.89,14.75,14.87,437850.0,13.3223,13.3943,13.2683,13.3763,437850.0
2009-04-02 12:30:00,14.88,14.95,14.87,14.9,94950.0,13.3853,13.4483,13.3763,13.4033,94950.0
2009-04-02 13:00:00,14.9,14.94,14.8,14.83,137250.0,13.4033,13.4393,13.3133,13.3403,137250.0
2009-04-02 13:30:00,14.82,14.85,14.71,14.76,109575.0,13.3313,13.3583,13.2324,13.2773,109575.0
2009-04-02 14:00:00,14.77,14.84,14.75,14.84,87525.0,13.2863,13.3493,13.2683,13.3493,87525.0
2009-04-02 14:30:00,14.84,14.92,14.79,14.84,93150.0,13.3493,13.4213,13.3043,13.3493,93150.0
2009-04-02 15:00:00,14.84,14.88,14.75,14.79,174600.0,13.3493,13.3853,13.2683,13.3043,174600.0
2009-04-02 15:30:00,14.79,14.83,14.65,14.7,238500.0,13.3043,13.3403,13.1784,13.2234,238500.0
2009-04-03 09:30:00,14.76,14.79,14.58,14.62,211275.0,13.2773,13.3043,13.1154,13.1514,211275.0
2009-04-03 10:00:00,14.61,14.64,14.51,14.6,130275.0,13.1424,13.1694,13.0525,13.1334,130275.0
2009-04-03 10:30:00,14.6,14.6,14.49,14.6,155700.0,13.1334,13.1334,13.0345,13.1334,155700.0
2009-04-03 11:00:00,14.6,14.65,14.6,14.63,85275.0,13.1334,13.1784,13.1334,13.1604,85275.0
2009-04-03 11:30:00,14.62,14.66,14.58,14.66,88875.0,13.1514,13.1874,13.1154,13.1874,88875.0
2009-04-03 12:00:00,14.65,14.81,14.65,14.81,69075.0,13.1784,13.3223,13.1784,13.3223,69075.0
2009-04-03 12:30:00,14.81,14.81,14.71,14.72,63225.0,13.3223,13.3223,13.2324,13.2414,63225.0
2009-04-03 13:00:00,14.72,14.76,14.69,14.76,97650.0,13.2414,13.2773,13.2144,13.2773,97650.0
2009-04-03 13:30:00,14.76,14.79,14.68,14.76,65250.0,13.2773,13.3043,13.2054,13.2773,65250.0
2009-04-03 14:00:00,14.76,14.82,14.71,14.82,74475.0,13.2773,13.3313,13.2324,13.3313,74475.0
2009-04-03 14:30:00,14.83,14.88,14.78,14.83,132075.0,13.3403,13.3853,13.2953,13.3403,132075.0
2009-04-03 15:00:00,14.82,14.86,14.72,14.76,325575.0,13.3313,13.3673,13.2414,13.2773,325575.0
2009-04-03 15:30:00,14.76,14.88,14.72,14.88,466650.0,13.2773,13.3853,13.2414,13.3853,466650.0
2009-04-06 09:30:00,14.7,14.85,14.5,14.54,107550.0,13.2234,13.3583,13.0435,13.0794,107550.0
2009-04-06 10:00:00,14.53,14.67,14.52,14.55,81000.0,13.0704,13.1964,13.0614,13.0884,81000.0
2009-04-06 10:30:00,14.52,14.58,14.5,14.56,41400.0,13.0614,13.1154,13.0435,13.0974,41400.0
2009-04-06 11:00:00,14.54,14.64,14.49,14.6,92925.0,13.0794,13.1694,13.0345,13.1334,92925.0
2009-04-06 11:30:00,14.59,14.68,14.58,14.65,182475.0,13.1244,13.2054,13.1154,13.1784,182475.0
2009-04-06 12:00:00,14.65,14.67,14.58,14.62,65475.0,13.1784,13.1964,13.1154,13.1514,65475.0
2009-04-06 12:30:00,14.62,14.72,14.6,14.72,90675.0,13.1514,13.2414,13.1334,13.2414,90675.0
2009-04-06 13:00:00,14.72,14.75,14.63,14.67,77625.0,13.2414,13.2683,13.1604,13.1964,77625.0
2009-04-06 13:30:00,14.67,14.73,14.64,14.71,113850.0,13.1964,13.2504,13.1694,13.2324,113850.0
2009-04-06 14:00:00,14.71,14.78,14.7,14.77,86850.0,13.2324,13.2953,13.2234,13.2863,86850.0
2009-04-06 14:30:00,14.78,14.82,14.68,14.78,175725.0,13.2953,13.3313,13.2054,13.2953,175725.0
2009-04-06 15:00:00,14.77,14.8,14.7,14.76,182700.0,13.2863,13.3133,13.2234,13.2773,182700.0
2009-04-06 15:30:00,14.75,14.88,14.75,14.83,267300.0,13.2683,13.3853,13.2683,13.3403,267300.0
2009-04-07 09:30:00,14.56,14.67,14.48,14.57,137475.0,13.0974,13.1964,13.0255,13.1064,137475.0
2009-04-07 10:00:00,14.57,14.58,14.48,14.56,97425.0,13.1064,13.1154,13.0255,13.0974,97425.0
2009-04-07 10:30:00,14.56,14.62,14.55,14.56,60300.0,13.0974,13.1514,13.0884,13.0974,60300.0
2009-04-07 11:00:00,14.56,14.67,14.53,14.55,234225.0,13.0974,13.1964,13.0704,13.0884,234225.0
2009-04-07 11:30:00,14.54,14.64,14.48,14.49,231300.0,13.0794,13.1694,13.0255,13.0345,231300.0
2009-04-07 12:00:00,14.51,14.56,14.45,14.45,134100.0,13.0525,13.0974,12.9985,12.9985,134100.0
2009-04-07 12:30:00,14.46,14.53,14.46,14.52,64350.0,13.0075,13.0704,13.0075,13.0614,64350.0
2009-04-07 13:00:00,14.52,14.52,14.37,14.39,69075.0,13.0614,13.0614,12.9265,12.9445,69075.0
2009-04-07 13:30:00,14.39,14.4,14.32,14.33,106875.0,12.9445,12.9535,12.8815,12.8905,106875.0
2009-04-07 14:00:00,14.32,14.34,14.24,14.29,129600.0,12.8815,12.8995,12.8096,12.8546,129600.0
2009-04-07 14:30:00,14.28,14.3,14.27,14.3,129825.0,12.8456,12.8635,12.8366,12.8635,129825.0
2009-04-07 15:00:00,14.3,14.38,14.27,14.3,147825.0,12.8635,12.9355,12.8366,12.8635,147825.0
2009-04-07 15:30:00,14.3,14.38,14.25,14.27,227250.0,12.8635,12.9355,12.8186,12.8366,227250.0
2009-04-08 09:30:00,14.34,14.49,14.3,14.44,127350.0,12.8995,13.0345,12.8635,12.9895,127350.0
2009-04-08 10:00:00,14.45,14.45,14.19,14.19,49950.0,12.9985,12.9985,12.7646,12.7646,49950.0
2009-04-08 10:30:00,14.19,14.22,14.13,14.16,73125.0,12.7646,12.7916,12.7106,12.7376,73125.0
2009-04-08 11:00:00,14.15,14.3,14.14,14.28,69300.0,12.7286,12.8635,12.7196,12.8456,69300.0
2009-04-08 11:30:00,14.26,14.37,14.24,14.32,97200.0,12.8276,12.9265,12.8096,12.8815,97200.0
2009-04-08 12:00:00,14.32,14.33,14.26,14.27,97650.0,12.8815,12.8905,12.8276,12.8366,97650.0
2009-04-08 12:30:00,14.25,14.3,14.21,14.28,91575.0,12.8186,12.8635,12.7826,12.8456,91575.0
2009-04-08 13:00:00,14.28,14.29,14.21,14.26,96750.0,12.8456,12.8546,12.7826,12.8276,96750.0
2009-04-08 13:30:00,14.26,14.3,14.24,14.27,107775.0,12.8276,12.8635,12.8096,12.8366,107775.0
2009-04-08 14:00:00,14.28,14.28,14.21,14.24,102375.0,12.8456,12.8456,12.7826,12.8096,102375.0
2009-04-08 14:30:00,14.24,14.27,14.15,14.17,109800.0,12.8096,12.8366,12.7286,12.7466,109800.0
2009-04-08 15:00:00,14.16,14.22,14.08,14.17,137025.0,12.7376,12.7916,12.6656,12.7466,137025.0
2009-04-08 15:30:00,14.18,14.29,14.17,14.27,227700.0,12.7556,12.8546,12.7466,12.8366,227700.0
2009-04-09 09:30:00,14.56,14.88,14.54,14.86,108000.0,13.0974,13.3853,13.0794,13.3673,108000.0
2009-04-09 10:00:00,14.88,14.96,14.86,14.92,103500.0,13.3853,13.4573,13.3673,13.4213,103500.0
2009-04-09 10:30:00,14.93,14.97,14.81,14.81,75150.0,13.4303,13.4662,13.3223,13.3223,75150.0
2009-04-09 11:00:00,14.83,14.87,14.81,14.85,30150.0,13.3403,13.3763,13.3223,13.3583,30150.0
2009-04-09 11:30:00,14.84,14.9,14.84,14.89,39600.0,13.3493,13.4033,13.3493,13.3943,39600.0
2009-04-09 12:00:00,14.91,14.95,14.87,14.94,98100.0,13.4123,13.4483,13.3763,13.4393,98100.0
2009-04-09 12:30:00,14.95,14.97,14.92,14.93,72000.0,13.4483,13.4662,13.4213,13.4303,72000.0
2009-04-09 13:00:00,14.93,14.99,14.92,14.99,61200.0,13.4303,13.4842,13.4213,13.4842,61200.0
2009-04-09 13:30:00,15.0,15.04,14.99,15.04,65025.0,13.4932,13.5292,13.4842,13.5292,65025.0
2009-04-09 14:00:00,15.04,15.05,14.96,15.01,92025.0,13.5292,13.5382,13.4573,13.5022,92025.0
2009-04-09 14:30:00,15.02,15.08,15.02,15.06,115650.0,13.5112,13.5652,13.5112,13.5472,115650.0
2009-04-09 15:00:00,15.06,15.07,14.99,15.01,85500.0,13.5472,13.5562,13.4842,13.5022,85500.0
2009-04-09 15:30:00,15.02,15.07,14.99,15.03,260550.0,13.5112,13.5562,13.4842,13.5202,260550.0
2009-04-13 09:30:00,14.88,14.98,14.59,14.62,126225.0,13.3853,13.4752,13.1244,13.1514,126225.0
2009-04-13 10:00:00,14.62,14.69,14.59,14.65,77400.0,13.1514,13.2144,13.1244,13.1784,77400.0
2009-04-13 10:30:00,14.66,14.67,14.6,14.64,148725.0,13.1874,13.1964,13.1334,13.1694,148725.0
2009-04-13 11:00:00,14.63,14.64,14.56,14.58,83700.0,13.1604,13.1694,13.0974,13.1154,83700.0
2009-04-13 11:30:00,14.57,14.6,14.57,14.6,157500.0,13.1064,13.1334,13.1064,13.1334,157500.0
2009-04-13 12:00:00,14.6,14.67,14.59,14.61,45000.0,13.1334,13.1964,13.1244,13.1424,45000.0
2009-04-13 12:30:00,14.62,14.63,14.58,14.62,96525.0,13.1514,13.1604,13.1154,13.1514,96525.0
2009-04-13 13:00:00,14.62,14.69,14.6,14.68,59175.0,13.1514,13.2144,13.1334,13.2054,59175.0
2009-04-13 13:30:00,14.68,14.72,14.67,14.72,85950.0,13.2054,13.2414,13.1964,13.2414,85950.0
2009-04-13 14:00:00,14.72,14.75,14.71,14.73,144225.0,13.2414,13.2683,13.2324,13.2504,144225.0
2009-04-13 14:30:00,14.73,14.81,14.72,14.76,108900.0,13.2504,13.3223,13.2414,13.2773,108900.0
2009-04-13 15:00:00,14.76,14.96,14.73,14.96,115650.0,13.2773,13.4573,13.2504,13.4573,115650.0
2009-04-13 15:30:00,14.95,14.95,14.81,14.83,238500.0,13.4483,13.4483,13.3223,13.3403,238500.0
2009-04-14 09:30:00,14.65,14.7,14.55,14.69,89550.0,13.1784,13.2234,13.0884,13.2144,89550.0
2009-04-14 10:00:00,14.7,14.82,14.66,14.81,83025.0,13.2234,13.3313,13.1874,13.3223,83025.0
2009-04-14 10:30:00,14.81,14.89,14.81,14.83,134325.0,13.3223,13.3943,13.3223,13.3403,134325.0
2009-04-14 11:00:00,14.82,14.83,14.72,14.73,74925.0,13.3313,13.3403,13.2414,13.2504,74925.0
2009-04-14 11:30:00,14.73,14.78,14.72,14.76,59850.0,13.2504,13.2953,13.2414,13.2773,59850.0
2009-04-14 12:00:00,14.75,14.75,14.66,14.74,61875.0,13.2683,13.2683,13.1874,13.2594,61875.0
2009-04-14 12:30:00,14.75,14.77,14.59,14.61,68400.0,13.2683,13.2863,13.1244,13.1424,68400.0
2009-04-14 13:00:00,14.6,14.66,14.58,14.66,52200.0,13.1334,13.1874,13.1154,13.1874,52200.0
2009-04-14 13:30:00,14.66,14.68,14.6,14.64,76725.0,13.1874,13.2054,13.1334,13.1694,76725.0
2009-04-14 14:00:00,14.64,14.72,14.57,14.72,91800.0,13.1694,13.2414,13.1064,13.2414,91800.0
2009-04-14 14:30:00,14.72,14.81,14.71,14.81,114075.0,13.2414,13.3223,13.2324,13.3223,114075.0
2009-04-14 15:00:00,14.82,14.84,14.73,14.81,172350.0,13.3313,13.3493,13.2504,13.3223,172350.0
2009-04-14 15:30:00,14.8,14.81,14.72,14.76,273600.0,13.3133,13.3223,13.2414,13.2773,273600.0
2009-04-15 09:30:00,14.7,15.04,14.7,15.02,215325.0,13.2234,13.5292,13.2234,13.5112,215325.0
2009-04-15 10:00:00,15.04,15.11,15.02,15.02,152775.0,13.5292,13.5922,13.5112,13.5112,152775.0
2009-04-15 10:30:00,15.02,15.03,14.94,14.97,73575.0,13.5112,13.5202,13.4393,13.4662,73575.0
2009-04-15 11:00:00,14.97,14.97,14.89,14.89,43425.0,13.4662,13.4662,13.3943,13.3943,43425.0
2009-04-15 11:30:00,14.89,14.93,14.86,14.91,85275.0,13.3943,13.4303,13.3673,13.4123,85275.0
2009-04-15 12:00:00,14.91,14.95,14.88,14.9,55125.0,13.4123,13.4483,13.3853,13.4033,55125.0
2009-04-15 12:30:00,14.9,14.93,14.86,14.91,50625.0,13.4033,13.4303,13.3673,13.4123,50625.0
2009-04-15 13:00:00,14.92,14.95,14.88,14.89,59850.0,13.4213,13.4483,13.3853,13.3943,59850.0
2009-04-15 13:30:00,14.9,14.9,14.75,14.76,93600.0,13.4033,13.4033,13.2683,13.2773,93600.0
2009-04-15 14:00:00,14.76,14.8,14.71,14.72,271575.0,13.2773,13.3133,13.2324,13.2414,271575.0
2009-04-15 14:30:00,14.7,14.77,14.69,14.75,216675.0,13.2234,13.2863,13.2144,13.2683,216675.0
2009-04-15 15:00:00,14.76,14.87,14.76,14.82,99675.0,13.2773,13.3763,13.2773,13.3313,99675.0
2009-04-15 15:30:00,14.82,14.91,14.8,14.88,188100.0,13.3313,13.4123,13.3133,13.3853,188100.0
2009-04-16 09:30:00,15.07,15.21,14.99,15.17,91350.0,13.5562,13.6821,13.4842,13.6462,91350.0
2009-04-16 10:00:00,15.18,15.21,15.11,15.16,137475.0,13.6552,13.6821,13.5922,13.6372,137475.0
2009-04-16 10:30:00,15.17,15.21,15.07,15.11,91575.0,13.6462,13.6821,13.5562,13.5922,91575.0
2009-04-16 11:00:00,15.11,15.18,15.08,15.16,121050.0,13.5922,13.6552,13.5652,13.6372,121050.0
2009-04-16 11:30:00,15.16,15.32,15.13,15.32,125325.0,13.6372,13.7811,13.6102,13.7811,125325.0
2009-04-16 12:00:00,15.32,15.36,15.3,15.33,83475.0,13.7811,13.8171,13.7631,13.7901,83475.0
2009-04-16 12:30:00,15.33,15.39,15.31,15.38,46575.0,13.7901,13.8441,13.7721,13.8351,46575.0
2009-04-16 13:00:00,15.38,15.41,15.34,15.4,56250.0,13.8351,13.862,13.7991,13.8531,56250.0
2009-04-16 13:30:00,15.4,15.47,15.39,15.47,96300.0,13.8531,13.916,13.8441,13.916,96300.0
2009-04-16 14:00:00,15.47,15.58,15.46,15.57,201825.0,13.916,14.015,13.907,14.006,201825.0
2009-04-16 14:30:00,15.57,15.71,15.56,15.68,195300.0,14.006,14.1319,13.997,14.1049,195300.0
2009-04-16 15:00:00,15.68,15.81,15.64,15.75,223650.0,14.1049,14.2219,14.0689,14.1679,223650.0
2009-04-16 15:30:00,15.74,15.8,15.71,15.73,407925.0,14.1589,14.2129,14.1319,14.1499,407925.0
2009-04-17 09:30:00,15.77,15.9,15.68,15.82,209250.0,14.1859,14.3028,14.1049,14.2309,209250.0
2009-04-17 10:00:00,15.8,15.9,15.72,15.75,210600.0,14.2129,14.3028,14.1409,14.1679,210600.0
2009-04-17 10:30:00,15.73,15.73,15.6,15.6,86850.0,14.1499,14.1499,14.033,14.033,86850.0
2009-04-17 11:00:00,15.59,15.65,15.57,15.62,42750.0,14.024,14.0779,14.006,14.051,42750.0
2009-04-17 11:30:00,15.61,15.66,15.6,15.62,57375.0,14.042,14.0869,14.033,14.051,57375.0
2009-04-17 12:00:00,15.62,15.68,15.6,15.65,58950.0,14.051,14.1049,14.033,14.0779,58950.0
2009-04-17 12:30:00,15.65,15.73,15.61,15.73,58275.0,14.0779,14.1499,14.042,14.1499,58275.0
2009-04-17 13:00:00,15.72,15.77,15.72,15.76,54675.0,14.1409,14.1859,14.1409,14.1769,54675.0
2009-04-17 13:30:00,15.77,15.84,15.74,15.83,60750.0,14.1859,14.2489,14.1589,14.2399,60750.0
2009-04-17 14:00:00,15.83,15.84,15.8,15.84,93600.0,14.2399,14.2489,14.2129,14.2489,93600.0
2009-04-17 14:30:00,15.84,15.89,15.82,15.83,103050.0,14.2489,14.2938,14.2309,14.2399,103050.0
2009-04-17 15:00:00,15.83,15.89,15.82,15.88,111150.0,14.2399,14.2938,14.2309,14.2848,111150.0
2009-04-17 15:30:00,15.87,15.9,15.82,15.85,253800.0,14.2758,14.3028,14.2309,14.2578,253800.0
2009-04-20 09:30:00,15.55,15.55,15.28,15.3,191025.0,13.988,13.988,13.7451,13.7631,191025.0
2009-04-20 10:00:00,15.3,15.3,15.13,15.14,169650.0,13.7631,13.7631,13.6102,13.6192,169650.0
2009-04-20 10:30:00,15.13,15.19,15.08,15.1,97875.0,13.6102,13.6641,13.5652,13.5832,97875.0
2009-04-20 11:00:00,15.09,15.22,15.08,15.22,99900.0,13.5742,13.6911,13.5652,13.6911,99900.0
2009-04-20 11:30:00,15.21,15.22,15.1,15.15,92700.0,13.6821,13.6911,13.5832,13.6282,92700.0
2009-04-20 12:00:00,15.14,15.18,15.11,15.18,76275.0,13.6192,13.6552,13.5922,13.6552,76275.0
2009-04-20 12:30:00,15.17,15.25,15.14,15.24,58950.0,13.6462,13.7181,13.6192,13.7091,58950.0
2009-04-20 13:00:00,15.24,15.24,15.17,15.22,60300.0,13.7091,13.7091,13.6462,13.6911,60300.0
2009-04-20 13:30:00,15.21,15.21,15.13,15.19,138600.0,13.6821,13.6821,13.6102,13.6641,138600.0
2009-04-20 14:00:00,15.19,15.24,15.16,15.18,102825.0,13.6641,13.7091,13.6372,13.6552,102825.0
2009-04-20 14:30:00,15.18,15.18,15.05,15.05,213300.0,13.6552,13.6552,13.5382,13.5382,213300.0
2009-04-20 15:00:00,15.05,15.09,15.01,15.04,178200.0,13.5382,13.5742,13.5022,13.5292,178200.0
2009-04-20 15:30:00,15.04,15.13,15.0,15.03,498375.0,13.5292,13.6102,13.4932,13.5202,498375.0
2009-04-21 09:30:00,14.57,14.57,13.08,13.56,1683225.0,13.1064,13.1064,11.7661,12.1979,1683225.0
2009-04-21 10:00:00,13.56,13.8,13.35,13.74,802800.0,12.1979,12.4138,12.009,12.3598,802800.0
2009-04-21 10:30:00,13.74,13.81,13.66,13.8,451125.0,12.3598,12.4228,12.2878,12.4138,451125.0
2009-04-21 11:00:00,13.81,13.89,13.78,13.86,319500.0,12.4228,12.4947,12.3958,12.4677,319500.0
2009-04-21 11:30:00,13.86,14.11,13.86,14.06,337275.0,12.4677,12.6926,12.4677,12.6477,337275.0
2009-04-21 12:00:00,14.05,14.09,13.98,14.0,125325.0,12.6387,12.6746,12.5757,12.5937,125325.0
2009-04-21 12:30:00,14.0,14.16,13.99,14.08,224100.0,12.5937,12.7376,12.5847,12.6656,224100.0
2009-04-21 13:00:00,14.08,14.14,14.02,14.03,185175.0,12.6656,12.7196,12.6117,12.6207,185175.0
2009-04-21 13:30:00,14.03,14.03,13.89,13.92,142650.0,12.6207,12.6207,12.4947,12.5217,142650.0
2009-04-21 14:00:00,13.92,14.04,13.92,14.03,174600.0,12.5217,12.6297,12.5217,12.6207,174600.0
2009-04-21 14:30:00,14.04,14.19,14.02,14.07,551700.0,12.6297,12.7646,12.6117,12.6567,551700.0
2009-04-21 15:00:00,14.07,14.08,13.89,13.89,364275.0,12.6567,12.6656,12.4947,12.4947,364275.0
2009-04-21 15:30:00,13.89,14.08,13.84,13.99,526275.0,12.4947,12.6656,12.4498,12.5847,526275.0
2009-04-22 09:30:00,13.8,13.84,13.65,13.79,211050.0,12.4138,12.4498,12.2788,12.4048,211050.0
2009-04-22 10:00:00,13.76,14.03,13.76,14.02,167175.0,12.3778,12.6207,12.3778,12.6117,167175.0
2009-04-22 10:30:00,14.02,14.2,14.0,14.12,135225.0,12.6117,12.7736,12.5937,12.7016,135225.0
2009-04-22 11:00:00,14.14,14.24,14.11,14.22,128475.0,12.7196,12.8096,12.6926,12.7916,128475.0
2009-04-22 11:30:00,14.23,14.36,14.22,14.36,199350.0,12.8006,12.9175,12.7916,12.9175,199350.0
2009-04-22 12:00:00,14.36,14.54,14.31,14.48,272025.0,12.9175,13.0794,12.8725,13.0255,272025.0
2009-04-22 12:30:00,14.46,14.47,14.31,14.45,212400.0,13.0075,13.0165,12.8725,12.9985,212400.0
2009-04-22 13:00:00,14.45,14.52,14.43,14.5,271575.0,12.9985,13.0614,12.9805,13.0435,271575.0
2009-04-22 13:30:00,14.49,14.49,14.33,14.33,128925.0,13.0345,13.0345,12.8905,12.8905,128925.0
2009-04-22 14:00:00,14.35,14.61,14.34,14.61,250875.0,12.9085,13.1424,12.8995,13.1424,250875.0
2009-04-22 14:30:00,14.61,14.7,14.61,14.64,190350.0,13.1424,13.2234,13.1424,13.1694,190350.0
2009-04-22 15:00:00,14.64,14.86,14.61,14.73,377550.0,13.1694,13.3673,13.1424,13.2504,377550.0
2009-04-22 15:30:00,14.72,14.73,14.47,14.53,483075.0,13.2414,13.2504,13.0165,13.0704,483075.0
2009-04-23 09:30:00,14.53,14.72,14.2,14.51,356400.0,13.0704,13.2414,12.7736,13.0525,356400.0
2009-04-23 10:00:00,14.5,14.59,14.44,14.52,223650.0,13.0435,13.1244,12.9895,13.0614,223650.0
2009-04-23 10:30:00,14.53,14.56,14.43,14.47,246150.0,13.0704,13.0974,12.9805,13.0165,246150.0
2009-04-23 11:00:00,14.47,14.52,14.33,14.35,151425.0,13.0165,13.0614,12.8905,12.9085,151425.0
2009-04-23 11:30:00,14.35,14.35,14.23,14.25,121950.0,12.9085,12.9085,12.8006,12.8186,121950.0
2009-04-23 12:00:00,14.24,14.41,14.24,14.36,104625.0,12.8096,12.9625,12.8096,12.9175,104625.0
2009-04-23 12:30:00,14.37,14.42,14.33,14.39,92475.0,12.9265,12.9715,12.8905,12.9445,92475.0
2009-04-23 13:00:00,14.39,14.51,14.38,14.48,306450.0,12.9445,13.0525,12.9355,13.0255,306450.0
2009-04-23 13:30:00,14.48,14.54,14.41,14.45,373725.0,13.0255,13.0794,12.9625,12.9985,373725.0
2009-04-23 14:00:00,14.46,14.49,14.4,14.47,353475.0,13.0075,13.0345,12.9535,13.0165,353475.0
2009-04-23 14:30:00,14.48,14.51,14.36,14.39,315675.0,13.0255,13.0525,12.9175,12.9445,315675.0
2009-04-23 15:00:00,14.4,14.48,14.39,14.45,467550.0,12.9535,13.0255,12.9445,12.9985,467550.0
2009-04-23 15:30:00,14.45,14.58,14.4,14.55,602100.0,12.9985,13.1154,12.9535,13.0884,602100.0
2009-04-24 09:30:00,14.71,14.72,14.49,14.71,121275.0,13.2324,13.2414,13.0345,13.2324,121275.0
2009-04-24 10:00:00,14.72,14.76,14.59,14.66,101025.0,13.2414,13.2773,13.1244,13.1874,101025.0
2009-04-24 10:30:00,14.65,14.77,14.62,14.76,98325.0,13.1784,13.2863,13.1514,13.2773,98325.0
2009-04-24 11:00:00,14.74,14.76,14.64,14.73,111150.0,13.2594,13.2773,13.1694,13.2504,111150.0
2009-04-24 11:30:00,14.74,14.78,14.68,14.73,127350.0,13.2594,13.2953,13.2054,13.2504,127350.0
2009-04-24 12:00:00,14.74,14.75,14.67,14.73,164250.0,13.2594,13.2683,13.1964,13.2504,164250.0
2009-04-24 12:30:00,14.72,14.73,14.65,14.68,136800.0,13.2414,13.2504,13.1784,13.2054,136800.0
2009-04-24 13:00:00,14.68,14.72,14.66,14.68,224775.0,13.2054,13.2414,13.1874,13.2054,224775.0
2009-04-24 13:30:00,14.68,14.68,14.64,14.65,82350.0,13.2054,13.2054,13.1694,13.1784,82350.0
2009-04-24 14:00:00,14.65,14.68,14.52,14.66,224100.0,13.1784,13.2054,13.0614,13.1874,224100.0
2009-04-24 14:30:00,14.65,14.71,14.62,14.67,312525.0,13.1784,13.2324,13.1514,13.1964,312525.0
2009-04-24 15:00:00,14.67,14.69,14.61,14.66,410400.0,13.1964,13.2144,13.1424,13.1874,410400.0
2009-04-24 15:30:00,14.66,14.69,14.56,14.62,449550.0,13.1874,13.2144,13.0974,13.1514,449550.0
2009-04-27 09:30:00,14.49,14.53,14.32,14.37,207225.0,13.0345,13.0704,12.8815,12.9265,207225.0
2009-04-27 10:00:00,14.37,14.45,14.29,14.4,209925.0,12.9265,12.9985,12.8546,12.9535,209925.0
2009-04-27 10:30:00,14.39,14.67,14.34,14.66,99000.0,12.9445,13.1964,12.8995,13.1874,99000.0
2009-04-27 11:00:00,14.66,14.72,14.6,14.66,89775.0,13.1874,13.2414,13.1334,13.1874,89775.0
2009-04-27 11:30:00,14.66,14.71,14.6,14.71,63900.0,13.1874,13.2324,13.1334,13.2324,63900.0
2009-04-27 12:00:00,14.71,14.79,14.69,14.74,74475.0,13.2324,13.3043,13.2144,13.2594,74475.0
2009-04-27 12:30:00,14.74,14.75,14.6,14.61,62325.0,13.2594,13.2683,13.1334,13.1424,62325.0
2009-04-27 13:00:00,14.61,14.61,14.48,14.49,102150.0,13.1424,13.1424,13.0255,13.0345,102150.0
2009-04-27 13:30:00,14.5,14.52,14.43,14.47,99225.0,13.0435,13.0614,12.9805,13.0165,99225.0
2009-04-27 14:00:00,14.47,14.5,14.43,14.47,91800.0,13.0165,13.0435,12.9805,13.0165,91800.0
2009-04-27 14:30:00,14.47,14.53,14.46,14.52,116550.0,13.0165,13.0704,13.0075,13.0614,116550.0
2009-04-27 15:00:00,14.52,14.6,14.44,14.54,117450.0,13.0614,13.1334,12.9895,13.0794,117450.0
2009-04-27 15:30:00,14.54,14.55,14.48,14.5,604800.0,13.0794,13.0884,13.0255,13.0435,604800.0
2009-04-28 09:30:00,14.49,14.49,14.09,14.22,255825.0,13.0345,13.0345,12.6746,12.7916,255825.0
2009-04-28 10:00:00,14.23,14.36,14.22,14.33,181125.0,12.8006,12.9175,12.7916,12.8905,181125.0
2009-04-28 10:30:00,14.33,14.45,14.31,14.33,156150.0,12.8905,12.9985,12.8725,12.8905,156150.0
2009-04-28 11:00:00,14.34,14.36,14.26,14.29,116775.0,12.8995,12.9175,12.8276,12.8546,116775.0
2009-04-28 11:30:00,14.29,14.33,14.26,14.3,94950.0,12.8546,12.8905,12.8276,12.8635,94950.0
2009-04-28 12:00:00,14.31,14.32,14.26,14.28,166950.0,12.8725,12.8815,12.8276,12.8456,166950.0
2009-04-28 12:30:00,14.28,14.34,14.28,14.3,103275.0,12.8456,12.8995,12.8456,12.8635,103275.0
2009-04-28 13:00:00,14.3,14.32,14.19,14.21,145125.0,12.8635,12.8815,12.7646,12.7826,145125.0
2009-04-28 13:30:00,14.21,14.23,14.15,14.18,144225.0,12.7826,12.8006,12.7286,12.7556,144225.0
2009-04-28 14:00:00,14.19,14.27,14.19,14.22,189675.0,12.7646,12.8366,12.7646,12.7916,189675.0
2009-04-28 14:30:00,14.23,14.25,14.18,14.2,169650.0,12.8006,12.8186,12.7556,12.7736,169650.0
2009-04-28 15:00:00,14.2,14.23,14.13,14.13,237825.0,12.7736,12.8006,12.7106,12.7106,237825.0
2009-04-28 15:30:00,14.13,14.2,14.11,14.14,561825.0,12.7106,12.7736,12.6926,12.7196,561825.0
2009-04-29 09:30:00,14.22,14.41,14.16,14.22,213750.0,12.7916,12.9625,12.7376,12.7916,213750.0
2009-04-29 10:00:00,14.22,14.27,14.19,14.26,180675.0,12.7916,12.8366,12.7646,12.8276,180675.0
2009-04-29 10:30:00,14.25,14.32,14.24,14.3,176175.0,12.8186,12.8815,12.8096,12.8635,176175.0
2009-04-29 11:00:00,14.3,14.33,14.28,14.32,189225.0,12.8635,12.8905,12.8456,12.8815,189225.0
2009-04-29 11:30:00,14.33,14.35,14.24,14.24,126225.0,12.8905,12.9085,12.8096,12.8096,126225.0
2009-04-29 12:00:00,14.24,14.3,14.21,14.28,297000.0,12.8096,12.8635,12.7826,12.8456,297000.0
2009-04-29 12:30:00,14.28,14.31,14.25,14.28,50850.0,12.8456,12.8725,12.8186,12.8456,50850.0
2009-04-29 13:00:00,14.28,14.33,14.26,14.32,78975.0,12.8456,12.8905,12.8276,12.8815,78975.0
2009-04-29 13:30:00,14.32,14.33,14.3,14.32,52650.0,12.8815,12.8905,12.8635,12.8815,52650.0
2009-04-29 14:00:00,14.31,14.33,14.19,14.31,226350.0,12.8725,12.8905,12.7646,12.8725,226350.0
2009-04-29 14:30:00,14.33,14.36,14.25,14.28,214875.0,12.8905,12.9175,12.8186,12.8456,214875.0
2009-04-29 15:00:00,14.28,14.33,14.2,14.24,173025.0,12.8456,12.8905,12.7736,12.8096,173025.0
2009-04-29 15:30:00,14.24,14.3,14.16,14.22,308700.0,12.8096,12.8635,12.7376,12.7916,308700.0
2009-04-30 09:30:00,14.19,14.42,14.19,14.42,271125.0,12.7646,12.9715,12.7646,12.9715,271125.0
2009-04-30 10:00:00,14.41,14.49,14.38,14.38,200250.0,12.9625,13.0345,12.9355,12.9355,200250.0
2009-04-30 10:30:00,14.39,14.44,14.36,14.4,136125.0,12.9445,12.9895,12.9175,12.9535,136125.0
2009-04-30 11:00:00,14.39,14.53,14.39,14.51,183375.0,12.9445,13.0704,12.9445,13.0525,183375.0
2009-04-30 11:30:00,14.52,14.53,14.47,14.49,163575.0,13.0614,13.0704,13.0165,13.0345,163575.0
2009-04-30 12:00:00,14.47,14.49,14.44,14.49,160875.0,13.0165,13.0345,12.9895,13.0345,160875.0
2009-04-30 12:30:00,14.48,14.49,14.36,14.4,282600.0,13.0255,13.0345,12.9175,12.9535,282600.0
2009-04-30 13:00:00,14.39,14.44,14.29,14.32,285300.0,12.9445,12.9895,12.8546,12.8815,285300.0
2009-04-30 13:30:00,14.32,14.32,14.22,14.28,243225.0,12.8815,12.8815,12.7916,12.8456,243225.0
2009-04-30 14:00:00,14.28,14.41,14.28,14.4,148725.0,12.8456,12.9625,12.8456,12.9535,148725.0
2009-04-30 14:30:00,14.4,14.4,14.27,14.32,145800.0,12.9535,12.9535,12.8366,12.8815,145800.0
2009-04-30 15:00:00,14.32,14.32,14.19,14.27,205650.0,12.8815,12.8815,12.7646,12.8366,205650.0
2009-04-30 15:30:00,14.28,14.43,14.27,14.28,445050.0,12.8456,12.9805,12.8366,12.8456,445050.0
2009-05-01 09:30:00,14.2,14.3,14.0,14.17,200925.0,12.7736,12.8635,12.5937,12.7466,200925.0
2009-05-01 10:00:00,14.18,14.25,14.08,14.12,97200.0,12.7556,12.8186,12.6656,12.7016,97200.0
2009-05-01 10:30:00,14.12,14.16,14.06,14.12,170325.0,12.7016,12.7376,12.6477,12.7016,170325.0
2009-05-01 11:00:00,14.12,14.26,14.12,14.23,93825.0,12.7016,12.8276,12.7016,12.8006,93825.0
2009-05-01 11:30:00,14.24,14.26,14.17,14.19,87300.0,12.8096,12.8276,12.7466,12.7646,87300.0
2009-05-01 12:00:00,14.2,14.32,14.19,14.27,86175.0,12.7736,12.8815,12.7646,12.8366,86175.0
2009-05-01 12:30:00,14.27,14.37,14.25,14.34,76500.0,12.8366,12.9265,12.8186,12.8995,76500.0
2009-05-01 13:00:00,14.36,14.4,14.33,14.38,39600.0,12.9175,12.9535,12.8905,12.9355,39600.0
2009-05-01 13:30:00,14.38,14.42,14.34,14.36,64350.0,12.9355,12.9715,12.8995,12.9175,64350.0
2009-05-01 14:00:00,14.36,14.38,14.28,14.28,82800.0,12.9175,12.9355,12.8456,12.8456,82800.0
2009-05-01 14:30:00,14.28,14.28,14.21,14.23,104850.0,12.8456,12.8456,12.7826,12.8006,104850.0
2009-05-01 15:00:00,14.23,14.3,14.16,14.17,111375.0,12.8006,12.8635,12.7376,12.7466,111375.0
2009-05-01 15:30:00,14.16,14.26,14.14,14.24,273825.0,12.7376,12.8276,12.7196,12.8096,273825.0
2009-05-04 09:30:00,14.39,14.41,14.18,14.25,147600.0,12.9445,12.9625,12.7556,12.8186,147600.0
2009-05-04 10:00:00,14.27,14.44,14.26,14.44,174600.0,12.8366,12.9895,12.8276,12.9895,174600.0
2009-05-04 10:30:00,14.42,14.43,14.34,14.36,85500.0,12.9715,12.9805,12.8995,12.9175,85500.0
2009-05-04 11:00:00,14.37,14.44,14.37,14.42,111825.0,12.9265,12.9895,12.9265,12.9715,111825.0
2009-05-04 11:30:00,14.43,14.44,14.33,14.35,96975.0,12.9805,12.9895,12.8905,12.9085,96975.0
2009-05-04 12:00:00,14.35,14.42,14.29,14.33,111825.0,12.9085,12.9715,12.8546,12.8905,111825.0
2009-05-04 12:30:00,14.33,14.39,14.32,14.37,62325.0,12.8905,12.9445,12.8815,12.9265,62325.0
2009-05-04 13:00:00,14.36,14.4,14.34,14.36,51750.0,12.9175,12.9535,12.8995,12.9175,51750.0
2009-05-04 13:30:00,14.36,14.42,14.36,14.39,70200.0,12.9175,12.9715,12.9175,12.9445,70200.0
2009-05-04 14:00:00,14.39,14.41,14.35,14.39,95850.0,12.9445,12.9625,12.9085,12.9445,95850.0
2009-05-04 14:30:00,14.4,14.42,14.35,14.38,101925.0,12.9535,12.9715,12.9085,12.9355,101925.0
2009-05-04 15:00:00,14.37,14.41,14.34,14.37,122625.0,12.9265,12.9625,12.8995,12.9265,122625.0
2009-05-04 15:30:00,14.37,14.43,14.34,14.4,243000.0,12.9265,12.9805,12.8995,12.9535,243000.0
2009-05-05 09:30:00,14.44,14.5,14.22,14.36,256725.0,12.9895,13.0435,12.7916,12.9175,256725.0
2009-05-05 10:00:00,14.37,14.44,14.29,14.32,123300.0,12.9265,12.9895,12.8546,12.8815,123300.0
2009-05-05 10:30:00,14.32,14.32,14.15,14.15,132975.0,12.8815,12.8815,12.7286,12.7286,132975.0
2009-05-05 11:00:00,14.16,14.16,14.09,14.15,94050.0,12.7376,12.7376,12.6746,12.7286,94050.0
2009-05-05 11:30:00,14.15,14.19,14.12,14.17,114975.0,12.7286,12.7646,12.7016,12.7466,114975.0
2009-05-05 12:00:00,14.17,14.2,14.15,14.19,58275.0,12.7466,12.7736,12.7286,12.7646,58275.0
2009-05-05 12:30:00,14.19,14.21,14.14,14.21,40500.0,12.7646,12.7826,12.7196,12.7826,40500.0
2009-05-05 13:00:00,14.2,14.2,14.13,14.14,60525.0,12.7736,12.7736,12.7106,12.7196,60525.0
2009-05-05 13:30:00,14.15,14.22,14.11,14.2,51975.0,12.7286,12.7916,12.6926,12.7736,51975.0
2009-05-05 14:00:00,14.21,14.24,14.15,14.16,59625.0,12.7826,12.8096,12.7286,12.7376,59625.0
2009-05-05 14:30:00,14.16,14.24,14.14,14.2,80325.0,12.7376,12.8096,12.7196,12.7736,80325.0
2009-05-05 15:00:00,14.2,14.28,14.19,14.25,137025.0,12.7736,12.8456,12.7646,12.8186,137025.0
2009-05-05 15:30:00,14.25,14.32,14.23,14.26,217800.0,12.8186,12.8815,12.8006,12.8276,217800.0
2009-05-06 09:30:00,14.44,14.48,14.27,14.31,186075.0,12.9895,13.0255,12.8366,12.8725,186075.0
2009-05-06 10:00:00,14.31,14.33,14.11,14.12,138150.0,12.8725,12.8905,12.6926,12.7016,138150.0
2009-05-06 10:30:00,14.11,14.28,14.11,14.27,95850.0,12.6926,12.8456,12.6926,12.8366,95850.0
2009-05-06 11:00:00,14.27,14.28,14.22,14.28,68625.0,12.8366,12.8456,12.7916,12.8456,68625.0
2009-05-06 11:30:00,14.28,14.32,14.27,14.32,68625.0,12.8456,12.8815,12.8366,12.8815,68625.0
2009-05-06 12:00:00,14.32,14.39,14.31,14.39,69300.0,12.8815,12.9445,12.8725,12.9445,69300.0
2009-05-06 12:30:00,14.39,14.39,14.31,14.33,52200.0,12.9445,12.9445,12.8725,12.8905,52200.0
2009-05-06 13:00:00,14.32,14.35,14.27,14.28,72000.0,12.8815,12.9085,12.8366,12.8456,72000.0
2009-05-06 13:30:00,14.28,14.37,14.25,14.36,99450.0,12.8456,12.9265,12.8186,12.9175,99450.0
2009-05-06 14:00:00,14.36,14.4,14.35,14.4,46125.0,12.9175,12.9535,12.9085,12.9535,46125.0
2009-05-06 14:30:00,14.4,14.41,14.33,14.34,90000.0,12.9535,12.9625,12.8905,12.8995,90000.0
2009-05-06 15:00:00,14.34,14.36,14.26,14.31,125100.0,12.8995,12.9175,12.8276,12.8725,125100.0
2009-05-06 15:30:00,14.3,14.43,14.26,14.43,311175.0,12.8635,12.9805,12.8276,12.9805,311175.0
2009-05-07 09:30:00,14.58,14.77,14.42,14.43,180000.0,13.1154,13.2863,12.9715,12.9805,180000.0
2009-05-07 10:00:00,14.43,14.48,14.31,14.32,131625.0,12.9805,13.0255,12.8725,12.8815,131625.0
2009-05-07 10:30:00,14.32,14.4,14.27,14.4,86400.0,12.8815,12.9535,12.8366,12.9535,86400.0
2009-05-07 11:00:00,14.37,14.44,14.33,14.43,62775.0,12.9265,12.9895,12.8905,12.9805,62775.0
2009-05-07 11:30:00,14.42,14.42,14.35,14.38,54675.0,12.9715,12.9715,12.9085,12.9355,54675.0
2009-05-07 12:00:00,14.37,14.39,14.33,14.34,42075.0,12.9265,12.9445,12.8905,12.8995,42075.0
2009-05-07 12:30:00,14.34,14.44,14.33,14.42,71100.0,12.8995,12.9895,12.8905,12.9715,71100.0
2009-05-07 13:00:00,14.41,14.48,14.37,14.48,156600.0,12.9625,13.0255,12.9265,13.0255,156600.0
2009-05-07 13:30:00,14.48,14.48,14.37,14.41,111375.0,13.0255,13.0255,12.9265,12.9625,111375.0
2009-05-07 14:00:00,14.41,14.42,14.39,14.42,161325.0,12.9625,12.9715,12.9445,12.9715,161325.0
2009-05-07 14:30:00,14.42,14.44,14.35,14.44,158175.0,12.9715,12.9895,12.9085,12.9895,158175.0
2009-05-07 15:00:00,14.44,14.51,14.39,14.5,246825.0,12.9895,13.0525,12.9445,13.0435,246825.0
2009-05-07 15:30:00,14.5,14.63,14.45,14.55,437175.0,13.0435,13.1604,12.9985,13.0884,437175.0
2009-05-08 09:30:00,14.67,14.85,14.22,14.73,203175.0,13.1964,13.3583,12.7916,13.2504,203175.0
2009-05-08 10:00:00,14.72,14.72,14.45,14.5,122400.0,13.2414,13.2414,12.9985,13.0435,122400.0
2009-05-08 10:30:00,14.49,14.54,14.45,14.45,79875.0,13.0345,13.0794,12.9985,12.9985,79875.0
2009-05-08 11:00:00,14.47,14.57,14.47,14.54,71775.0,13.0165,13.1064,13.0165,13.0794,71775.0
2009-05-08 11:30:00,14.52,14.64,14.52,14.64,86625.0,13.0614,13.1694,13.0614,13.1694,86625.0
2009-05-08 12:00:00,14.64,14.72,14.61,14.65,153000.0,13.1694,13.2414,13.1424,13.1784,153000.0
2009-05-08 12:30:00,14.65,14.76,14.64,14.73,201150.0,13.1784,13.2773,13.1694,13.2504,201150.0
2009-05-08 13:00:00,14.73,14.76,14.67,14.67,185400.0,13.2504,13.2773,13.1964,13.1964,185400.0
2009-05-08 13:30:00,14.68,14.72,14.64,14.64,144675.0,13.2054,13.2414,13.1694,13.1694,144675.0
2009-05-08 14:00:00,14.64,14.74,14.64,14.68,155025.0,13.1694,13.2594,13.1694,13.2054,155025.0
2009-05-08 14:30:00,14.68,14.7,14.63,14.68,189225.0,13.2054,13.2234,13.1604,13.2054,189225.0
2009-05-08 15:00:00,14.68,14.79,14.66,14.72,225450.0,13.2054,13.3043,13.1874,13.2414,225450.0
2009-05-08 15:30:00,14.71,14.73,14.59,14.71,411300.0,13.2324,13.2504,13.1244,13.2324,411300.0
2009-05-11 09:30:00,14.46,14.5,14.29,14.3,271800.0,13.0075,13.0435,12.8546,12.8635,271800.0
2009-05-11 10:00:00,14.29,14.36,14.22,14.28,309375.0,12.8546,12.9175,12.7916,12.8456,309375.0
2009-05-11 10:30:00,14.28,14.36,14.23,14.34,170325.0,12.8456,12.9175,12.8006,12.8995,170325.0
2009-05-11 11:00:00,14.33,14.37,14.25,14.25,83025.0,12.8905,12.9265,12.8186,12.8186,83025.0
2009-05-11 11:30:00,14.26,14.27,14.2,14.22,85500.0,12.8276,12.8366,12.7736,12.7916,85500.0
2009-05-11 12:00:00,14.21,14.24,14.17,14.22,136125.0,12.7826,12.8096,12.7466,12.7916,136125.0
2009-05-11 12:30:00,14.21,14.23,14.16,14.18,81225.0,12.7826,12.8006,12.7376,12.7556,81225.0
2009-05-11 13:00:00,14.18,14.22,14.15,14.18,112050.0,12.7556,12.7916,12.7286,12.7556,112050.0
2009-05-11 13:30:00,14.18,14.24,14.16,14.2,128025.0,12.7556,12.8096,12.7376,12.7736,128025.0
2009-05-11 14:00:00,14.21,14.22,14.17,14.22,148050.0,12.7826,12.7916,12.7466,12.7916,148050.0
2009-05-11 14:30:00,14.21,14.27,14.2,14.21,183825.0,12.7826,12.8366,12.7736,12.7826,183825.0
2009-05-11 15:00:00,14.2,14.23,14.17,14.22,213750.0,12.7736,12.8006,12.7466,12.7916,213750.0
2009-05-11 15:30:00,14.22,14.22,14.08,14.12,424125.0,12.7916,12.7916,12.6656,12.7016,424125.0
2009-05-12 09:30:00,14.16,14.22,14.01,14.07,171900.0,12.7376,12.7916,12.6027,12.6567,171900.0
2009-05-12 10:00:00,14.07,14.09,14.0,14.01,109575.0,12.6567,12.6746,12.5937,12.6027,109575.0
2009-05-12 10:30:00,14.0,14.01,13.91,13.96,100800.0,12.5937,12.6027,12.5127,12.5577,100800.0
2009-05-12 11:00:00,13.99,14.0,13.93,13.95,86400.0,12.5847,12.5937,12.5307,12.5487,86400.0
2009-05-12 11:30:00,13.96,13.96,13.89,13.92,101925.0,12.5577,12.5577,12.4947,12.5217,101925.0
2009-05-12 12:00:00,13.92,13.92,13.79,13.85,140625.0,12.5217,12.5217,12.4048,12.4588,140625.0
2009-05-12 12:30:00,13.84,13.87,13.79,13.79,84600.0,12.4498,12.4767,12.4048,12.4048,84600.0
2009-05-12 13:00:00,13.79,13.82,13.78,13.8,97650.0,12.4048,12.4318,12.3958,12.4138,97650.0
2009-05-12 13:30:00,13.79,13.84,13.79,13.8,72225.0,12.4048,12.4498,12.4048,12.4138,72225.0
2009-05-12 14:00:00,13.79,13.83,13.78,13.79,72225.0,12.4048,12.4408,12.3958,12.4048,72225.0
2009-05-12 14:30:00,13.79,13.87,13.78,13.86,243900.0,12.4048,12.4767,12.3958,12.4677,243900.0
2009-05-12 15:00:00,13.85,13.99,13.85,13.96,193950.0,12.4588,12.5847,12.4588,12.5577,193950.0
2009-05-12 15:30:00,13.96,13.98,13.89,13.92,253125.0,12.5577,12.5757,12.4947,12.5217,253125.0
2009-05-13 09:30:00,13.65,13.75,13.48,13.57,193275.0,12.2788,12.3688,12.1259,12.2069,193275.0
2009-05-13 10:00:00,13.56,13.6,13.52,13.54,131175.0,12.1979,12.2339,12.1619,12.1799,131175.0
2009-05-13 10:30:00,13.56,13.59,13.51,13.52,100125.0,12.1979,12.2249,12.1529,12.1619,100125.0
2009-05-13 11:00:00,13.5,13.54,13.44,13.46,107775.0,12.1439,12.1799,12.0899,12.1079,107775.0
2009-05-13 11:30:00,13.46,13.46,13.37,13.38,61875.0,12.1079,12.1079,12.027,12.036,61875.0
2009-05-13 12:00:00,13.38,13.42,13.37,13.4,47700.0,12.036,12.0719,12.027,12.054,47700.0
2009-05-13 12:30:00,13.4,13.42,13.37,13.38,48600.0,12.054,12.0719,12.027,12.036,48600.0
2009-05-13 13:00:00,13.37,13.37,13.32,13.33,112725.0,12.027,12.027,11.982,11.991,112725.0
2009-05-13 13:30:00,13.33,13.42,13.32,13.42,89775.0,11.991,12.0719,11.982,12.0719,89775.0
2009-05-13 14:00:00,13.42,13.42,13.32,13.38,87075.0,12.0719,12.0719,11.982,12.036,87075.0
2009-05-13 14:30:00,13.36,13.41,13.34,13.4,68400.0,12.018,12.063,12.0,12.054,68400.0
2009-05-13 15:00:00,13.4,13.42,13.32,13.34,156375.0,12.054,12.0719,11.982,12.0,156375.0
2009-05-13 15:30:00,13.34,13.41,13.32,13.36,234000.0,12.0,12.063,11.982,12.018,234000.0
2009-05-14 09:30:00,13.36,13.59,13.3,13.35,104850.0,12.018,12.2249,11.964,12.009,104850.0
2009-05-14 10:00:00,13.34,13.49,13.33,13.35,130725.0,12.0,12.1349,11.991,12.009,130725.0
2009-05-14 10:30:00,13.34,13.37,13.28,13.32,109350.0,12.0,12.027,11.946,11.982,109350.0
2009-05-14 11:00:00,13.33,13.44,13.33,13.4,51525.0,11.991,12.0899,11.991,12.054,51525.0
2009-05-14 11:30:00,13.41,13.43,13.37,13.4,37350.0,12.063,12.0809,12.027,12.054,37350.0
2009-05-14 12:00:00,13.39,13.41,13.38,13.4,49725.0,12.045,12.063,12.036,12.054,49725.0
2009-05-14 12:30:00,13.41,13.47,13.41,13.43,66600.0,12.063,12.1169,12.063,12.0809,66600.0
2009-05-14 13:00:00,13.43,13.46,13.36,13.37,51525.0,12.0809,12.1079,12.018,12.027,51525.0
2009-05-14 13:30:00,13.37,13.49,13.36,13.43,40725.0,12.027,12.1349,12.018,12.0809,40725.0
2009-05-14 14:00:00,13.43,13.48,13.43,13.45,40950.0,12.0809,12.1259,12.0809,12.0989,40950.0
2009-05-14 14:30:00,13.46,13.5,13.44,13.46,79200.0,12.1079,12.1439,12.0899,12.1079,79200.0
2009-05-14 15:00:00,13.46,13.47,13.37,13.37,118350.0,12.1079,12.1169,12.027,12.027,118350.0
2009-05-14 15:30:00,13.37,13.4,13.32,13.37,388125.0,12.027,12.054,11.982,12.027,388125.0
2009-05-15 09:30:00,13.26,13.52,13.17,13.44,130275.0,11.928,12.1619,11.8471,12.0899,130275.0
2009-05-15 10:00:00,13.44,13.47,13.36,13.42,100350.0,12.0899,12.1169,12.018,12.0719,100350.0
2009-05-15 10:30:00,13.44,13.57,13.42,13.53,82350.0,12.0899,12.2069,12.0719,12.1709,82350.0
2009-05-15 11:00:00,13.53,13.56,13.47,13.48,51975.0,12.1709,12.1979,12.1169,12.1259,51975.0
2009-05-15 11:30:00,13.49,13.5,13.35,13.35,74250.0,12.1349,12.1439,12.009,12.009,74250.0
2009-05-15 12:00:00,13.34,13.44,13.34,13.42,128025.0,12.0,12.0899,12.0,12.0719,128025.0
2009-05-15 12:30:00,13.43,13.44,13.31,13.33,114300.0,12.0809,12.0899,11.973,11.991,114300.0
2009-05-15 13:00:00,13.33,13.39,13.33,13.34,81900.0,11.991,12.045,11.991,12.0,81900.0
2009-05-15 13:30:00,13.34,13.36,13.3,13.34,59400.0,12.0,12.018,11.964,12.0,59400.0
2009-05-15 14:00:00,13.34,13.34,13.28,13.32,133200.0,12.0,12.0,11.946,11.982,133200.0
2009-05-15 14:30:00,13.32,13.32,13.26,13.29,68175.0,11.982,11.982,11.928,11.955,68175.0
2009-05-15 15:00:00,13.29,13.37,13.25,13.35,122400.0,11.955,12.027,11.919,12.009,122400.0
2009-05-15 15:30:00,13.36,13.36,13.3,13.33,163800.0,12.018,12.018,11.964,11.991,163800.0
2009-05-18 09:30:00,13.42,13.53,13.38,13.4,82800.0,12.0719,12.1709,12.036,12.054,82800.0
2009-05-18 10:00:00,13.4,13.51,13.37,13.44,131625.0,12.054,12.1529,12.027,12.0899,131625.0
2009-05-18 10:30:00,13.45,13.51,13.41,13.51,109125.0,12.0989,12.1529,12.063,12.1529,109125.0
2009-05-18 11:00:00,13.5,13.51,13.4,13.41,129375.0,12.1439,12.1529,12.054,12.063,129375.0
2009-05-18 11:30:00,13.41,13.43,13.38,13.4,70425.0,12.063,12.0809,12.036,12.054,70425.0
2009-05-18 12:00:00,13.4,13.43,13.37,13.42,108675.0,12.054,12.0809,12.027,12.0719,108675.0
2009-05-18 12:30:00,13.42,13.44,13.4,13.42,133875.0,12.0719,12.0899,12.054,12.0719,133875.0
2009-05-18 13:00:00,13.42,13.42,13.36,13.38,90225.0,12.0719,12.0719,12.018,12.036,90225.0
2009-05-18 13:30:00,13.38,13.38,13.34,13.35,146025.0,12.036,12.036,12.0,12.009,146025.0
2009-05-18 14:00:00,13.35,13.35,13.22,13.23,261225.0,12.009,12.009,11.892,11.901,261225.0
2009-05-18 14:30:00,13.23,13.35,13.22,13.35,196650.0,11.901,12.009,11.892,12.009,196650.0
2009-05-18 15:00:00,13.34,13.38,13.32,13.35,222525.0,12.0,12.036,11.982,12.009,222525.0
2009-05-18 15:30:00,13.35,13.42,13.33,13.4,271575.0,12.009,12.0719,11.991,12.054,271575.0
2009-05-19 09:30:00,13.29,13.38,13.18,13.22,176625.0,11.955,12.036,11.8561,11.892,176625.0
2009-05-19 10:00:00,13.21,13.33,13.19,13.32,160200.0,11.883,11.991,11.865,11.982,160200.0
2009-05-19 10:30:00,13.33,13.43,13.33,13.38,198225.0,11.991,12.0809,11.991,12.036,198225.0
2009-05-19 11:00:00,13.37,13.39,13.35,13.38,115200.0,12.027,12.045,12.009,12.036,115200.0
2009-05-19 11:30:00,13.38,13.41,13.36,13.4,195075.0,12.036,12.063,12.018,12.054,195075.0
2009-05-19 12:00:00,13.4,13.42,13.39,13.41,187650.0,12.054,12.0719,12.045,12.063,187650.0
2009-05-19 12:30:00,13.41,13.44,13.4,13.42,159975.0,12.063,12.0899,12.054,12.0719,159975.0
2009-05-19 13:00:00,13.42,13.53,13.42,13.53,73125.0,12.0719,12.1709,12.0719,12.1709,73125.0
2009-05-19 13:30:00,13.54,13.58,13.51,13.56,136350.0,12.1799,12.2159,12.1529,12.1979,136350.0
2009-05-19 14:00:00,13.56,13.63,13.51,13.63,58500.0,12.1979,12.2609,12.1529,12.2609,58500.0
2009-05-19 14:30:00,13.63,13.66,13.61,13.62,74025.0,12.2609,12.2878,12.2429,12.2519,74025.0
2009-05-19 15:00:00,13.63,13.66,13.6,13.64,80100.0,12.2609,12.2878,12.2339,12.2698,80100.0
2009-05-19 15:30:00,13.64,13.65,13.53,13.54,233100.0,12.2698,12.2788,12.1709,12.1799,233100.0
2009-05-20 09:30:00,13.6,13.78,13.6,13.76,117675.0,12.2339,12.3958,12.2339,12.3778,117675.0
2009-05-20 10:00:00,13.76,13.95,13.76,13.92,271350.0,12.3778,12.5487,12.3778,12.5217,271350.0
2009-05-20 10:30:00,13.92,13.99,13.91,13.94,160425.0,12.5217,12.5847,12.5127,12.5397,160425.0
2009-05-20 11:00:00,13.94,13.97,13.87,13.87,199800.0,12.5397,12.5667,12.4767,12.4767,199800.0
2009-05-20 11:30:00,13.88,13.92,13.82,13.84,63675.0,12.4857,12.5217,12.4318,12.4498,63675.0
2009-05-20 12:00:00,13.83,13.86,13.83,13.86,145800.0,12.4408,12.4677,12.4408,12.4677,145800.0
2009-05-20 12:30:00,13.86,13.88,13.84,13.84,233550.0,12.4677,12.4857,12.4498,12.4498,233550.0
2009-05-20 13:00:00,13.85,13.87,13.84,13.87,224550.0,12.4588,12.4767,12.4498,12.4767,224550.0
2009-05-20 13:30:00,13.87,13.93,13.87,13.89,90450.0,12.4767,12.5307,12.4767,12.4947,90450.0
2009-05-20 14:00:00,13.88,13.99,13.85,13.94,231975.0,12.4857,12.5847,12.4588,12.5397,231975.0
2009-05-20 14:30:00,13.94,13.96,13.89,13.91,123750.0,12.5397,12.5577,12.4947,12.5127,123750.0
2009-05-20 15:00:00,13.9,13.91,13.8,13.82,373275.0,12.5037,12.5127,12.4138,12.4318,373275.0
2009-05-20 15:30:00,13.82,13.82,13.72,13.74,601200.0,12.4318,12.4318,12.3418,12.3598,601200.0
2009-05-21 09:30:00,13.55,13.63,13.43,13.47,92025.0,12.1889,12.2609,12.0809,12.1169,92025.0
2009-05-21 10:00:00,13.47,13.56,13.37,13.39,102825.0,12.1169,12.1979,12.027,12.045,102825.0
2009-05-21 10:30:00,13.4,13.46,13.35,13.37,48600.0,12.054,12.1079,12.009,12.027,48600.0
2009-05-21 11:00:00,13.37,13.38,13.31,13.38,50625.0,12.027,12.036,11.973,12.036,50625.0
2009-05-21 11:30:00,13.37,13.46,13.37,13.44,34650.0,12.027,12.1079,12.027,12.0899,34650.0
2009-05-21 12:00:00,13.45,13.45,13.35,13.35,48825.0,12.0989,12.0989,12.009,12.009,48825.0
2009-05-21 12:30:00,13.36,13.43,13.36,13.41,33525.0,12.018,12.0809,12.018,12.063,33525.0
2009-05-21 13:00:00,13.42,13.46,13.36,13.38,27450.0,12.0719,12.1079,12.018,12.036,27450.0
2009-05-21 13:30:00,13.37,13.38,13.33,13.33,56250.0,12.027,12.036,11.991,11.991,56250.0
2009-05-21 14:00:00,13.33,13.36,13.24,13.25,76275.0,11.991,12.018,11.91,11.919,76275.0
2009-05-21 14:30:00,13.25,13.26,13.18,13.26,151200.0,11.919,11.928,11.8561,11.928,151200.0
2009-05-21 15:00:00,13.26,13.31,13.24,13.26,146700.0,11.928,11.973,11.91,11.928,146700.0
2009-05-21 15:30:00,13.26,13.33,13.23,13.3,297900.0,11.928,11.991,11.901,11.964,297900.0
2009-05-22 09:30:00,13.33,13.36,13.16,13.24,172575.0,11.991,12.018,11.8381,11.91,172575.0
2009-05-22 10:00:00,13.25,13.51,13.23,13.48,203175.0,11.919,12.1529,11.901,12.1259,203175.0
2009-05-22 10:30:00,13.48,13.56,13.4,13.5,245700.0,12.1259,12.1979,12.054,12.1439,245700.0
2009-05-22 11:00:00,13.51,13.55,13.45,13.51,63000.0,12.1529,12.1889,12.0989,12.1529,63000.0
2009-05-22 11:30:00,13.52,13.56,13.47,13.54,72225.0,12.1619,12.1979,12.1169,12.1799,72225.0
2009-05-22 12:00:00,13.54,13.62,13.54,13.58,109575.0,12.1799,12.2519,12.1799,12.2159,109575.0
2009-05-22 12:30:00,13.58,13.64,13.56,13.6,121950.0,12.2159,12.2698,12.1979,12.2339,121950.0
2009-05-22 13:00:00,13.59,13.61,13.53,13.53,84825.0,12.2249,12.2429,12.1709,12.1709,84825.0
2009-05-22 13:30:00,13.52,13.54,13.48,13.51,40950.0,12.1619,12.1799,12.1259,12.1529,40950.0
2009-05-22 14:00:00,13.52,13.58,13.51,13.56,62100.0,12.1619,12.2159,12.1529,12.1979,62100.0
2009-05-22 14:30:00,13.56,13.58,13.52,13.55,85050.0,12.1979,12.2159,12.1619,12.1889,85050.0
2009-05-22 15:00:00,13.54,13.56,13.46,13.48,130725.0,12.1799,12.1979,12.1079,12.1259,130725.0
2009-05-22 15:30:00,13.48,13.54,13.42,13.44,222300.0,12.1259,12.1799,12.0719,12.0899,222300.0
2009-05-26 09:30:00,13.28,13.74,13.28,13.73,206325.0,11.946,12.3598,11.946,12.3508,206325.0
2009-05-26 10:00:00,13.72,13.97,13.72,13.89,227475.0,12.3418,12.5667,12.3418,12.4947,227475.0
2009-05-26 10:30:00,13.92,14.04,13.91,14.0,119700.0,12.5217,12.6297,12.5127,12.5937,119700.0
2009-05-26 11:00:00,13.99,14.05,13.96,14.04,83250.0,12.5847,12.6387,12.5577,12.6297,83250.0
2009-05-26 11:30:00,14.04,14.11,14.01,14.1,70200.0,12.6297,12.6926,12.6027,12.6836,70200.0
2009-05-26 12:00:00,14.1,14.1,14.03,14.09,81900.0,12.6836,12.6836,12.6207,12.6746,81900.0
2009-05-26 12:30:00,14.08,14.15,14.06,14.12,61425.0,12.6656,12.7286,12.6477,12.7016,61425.0
2009-05-26 13:00:00,14.13,14.15,14.11,14.13,71550.0,12.7106,12.7286,12.6926,12.7106,71550.0
2009-05-26 13:30:00,14.13,14.16,14.1,14.16,72900.0,12.7106,12.7376,12.6836,12.7376,72900.0
2009-05-26 14:00:00,14.16,14.17,14.09,14.09,99900.0,12.7376,12.7466,12.6746,12.6746,99900.0
2009-05-26 14:30:00,14.1,14.12,14.04,14.05,126450.0,12.6836,12.7016,12.6297,12.6387,126450.0
2009-05-26 15:00:00,14.05,14.08,14.0,14.05,187425.0,12.6387,12.6656,12.5937,12.6387,187425.0
2009-05-26 15:30:00,14.05,14.12,14.01,14.12,371475.0,12.6387,12.7016,12.6027,12.7016,371475.0
2009-05-27 09:30:00,14.11,14.11,13.88,14.01,130500.0,12.6926,12.6926,12.4857,12.6027,130500.0
2009-05-27 10:00:00,14.01,14.11,13.93,14.08,171225.0,12.6027,12.6926,12.5307,12.6656,171225.0
2009-05-27 10:30:00,14.08,14.16,14.0,14.15,172800.0,12.6656,12.7376,12.5937,12.7286,172800.0
2009-05-27 11:00:00,14.16,14.2,14.09,14.2,82800.0,12.7376,12.7736,12.6746,12.7736,82800.0
2009-05-27 11:30:00,14.19,14.22,14.11,14.13,111825.0,12.7646,12.7916,12.6926,12.7106,111825.0
2009-05-27 12:00:00,14.13,14.16,14.12,14.13,84150.0,12.7106,12.7376,12.7016,12.7106,84150.0
2009-05-27 12:30:00,14.13,14.14,14.05,14.07,112275.0,12.7106,12.7196,12.6387,12.6567,112275.0
2009-05-27 13:00:00,14.07,14.14,14.07,14.11,107775.0,12.6567,12.7196,12.6567,12.6926,107775.0
2009-05-27 13:30:00,14.11,14.11,13.85,13.89,256500.0,12.6926,12.6926,12.4588,12.4947,256500.0
2009-05-27 14:00:00,13.88,13.89,13.82,13.86,119475.0,12.4857,12.4947,12.4318,12.4677,119475.0
2009-05-27 14:30:00,13.86,13.95,13.84,13.85,125775.0,12.4677,12.5487,12.4498,12.4588,125775.0
2009-05-27 15:00:00,13.85,13.93,13.75,13.76,202275.0,12.4588,12.5307,12.3688,12.3778,202275.0
2009-05-27 15:30:00,13.76,13.79,13.68,13.72,314325.0,12.3778,12.4048,12.3058,12.3418,314325.0
2009-05-28 09:30:00,13.77,13.92,13.64,13.67,180675.0,12.3868,12.5217,12.2698,12.2968,180675.0
2009-05-28 10:00:00,13.66,13.66,13.44,13.48,111600.0,12.2878,12.2878,12.0899,12.1259,111600.0
2009-05-28 10:30:00,13.5,13.55,13.45,13.55,99675.0,12.1439,12.1889,12.0989,12.1889,99675.0
2009-05-28 11:00:00,13.55,13.62,13.52,13.57,65250.0,12.1889,12.2519,12.1619,12.2069,65250.0
2009-05-28 11:30:00,13.56,13.66,13.55,13.6,130950.0,12.1979,12.2878,12.1889,12.2339,130950.0
2009-05-28 12:00:00,13.61,13.63,13.46,13.46,131400.0,12.2429,12.2609,12.1079,12.1079,131400.0
2009-05-28 12:30:00,13.47,13.47,13.37,13.42,98775.0,12.1169,12.1169,12.027,12.0719,98775.0
2009-05-28 13:00:00,13.42,13.66,13.42,13.62,182025.0,12.0719,12.2878,12.0719,12.2519,182025.0
2009-05-28 13:30:00,13.64,13.68,13.6,13.64,122175.0,12.2698,12.3058,12.2339,12.2698,122175.0
2009-05-28 14:00:00,13.63,13.77,13.62,13.74,141300.0,12.2609,12.3868,12.2519,12.3598,141300.0
2009-05-28 14:30:00,13.75,13.81,13.74,13.8,165375.0,12.3688,12.4228,12.3598,12.4138,165375.0
2009-05-28 15:00:00,13.81,13.82,13.72,13.79,173250.0,12.4228,12.4318,12.3418,12.4048,173250.0
2009-05-28 15:30:00,13.79,13.84,13.73,13.78,348750.0,12.4048,12.4498,12.3508,12.3958,348750.0
2009-05-29 09:30:00,13.88,13.93,13.69,13.8,96075.0,12.4857,12.5307,12.3148,12.4138,96075.0
2009-05-29 10:00:00,13.81,13.92,13.77,13.89,74925.0,12.4228,12.5217,12.3868,12.4947,74925.0
2009-05-29 10:30:00,13.9,13.91,13.8,13.88,54900.0,12.5037,12.5127,12.4138,12.4857,54900.0
2009-05-29 11:00:00,13.87,13.9,13.81,13.83,56025.0,12.4767,12.5037,12.4228,12.4408,56025.0
2009-05-29 11:30:00,13.8,13.87,13.76,13.78,78975.0,12.4138,12.4767,12.3778,12.3958,78975.0
2009-05-29 12:00:00,13.77,13.81,13.76,13.8,58275.0,12.3868,12.4228,12.3778,12.4138,58275.0
2009-05-29 12:30:00,13.8,13.83,13.77,13.8,58050.0,12.4138,12.4408,12.3868,12.4138,58050.0
2009-05-29 13:00:00,13.81,13.85,13.8,13.85,46350.0,12.4228,12.4588,12.4138,12.4588,46350.0
2009-05-29 13:30:00,13.85,13.89,13.84,13.86,20925.0,12.4588,12.4947,12.4498,12.4677,20925.0
2009-05-29 14:00:00,13.85,13.87,13.83,13.84,26100.0,12.4588,12.4767,12.4408,12.4498,26100.0
2009-05-29 14:30:00,13.84,13.85,13.77,13.8,35775.0,12.4498,12.4588,12.3868,12.4138,35775.0
2009-05-29 15:00:00,13.8,13.85,13.79,13.84,63225.0,12.4138,12.4588,12.4048,12.4498,63225.0
2009-05-29 15:30:00,13.84,13.97,13.82,13.97,256725.0,12.4498,12.5667,12.4318,12.5667,256725.0
2009-06-01 09:30:00,14.13,14.43,14.05,14.36,99450.0,12.7106,12.9805,12.6387,12.9175,99450.0
2009-06-01 10:00:00,14.36,14.55,14.36,14.5,108450.0,12.9175,13.0884,12.9175,13.0435,108450.0
2009-06-01 10:30:00,14.51,14.58,14.51,14.55,58950.0,13.0525,13.1154,13.0525,13.0884,58950.0
2009-06-01 11:00:00,14.55,14.61,14.53,14.61,64350.0,13.0884,13.1424,13.0704,13.1424,64350.0
2009-06-01 11:30:00,14.6,14.67,14.58,14.65,61650.0,13.1334,13.1964,13.1154,13.1784,61650.0
2009-06-01 12:00:00,14.65,14.69,14.64,14.68,53325.0,13.1784,13.2144,13.1694,13.2054,53325.0
2009-06-01 12:30:00,14.68,14.73,14.67,14.7,59175.0,13.2054,13.2504,13.1964,13.2234,59175.0
2009-06-01 13:00:00,14.69,14.69,14.66,14.69,55800.0,13.2144,13.2144,13.1874,13.2144,55800.0
2009-06-01 13:30:00,14.69,14.76,14.68,14.74,53775.0,13.2144,13.2773,13.2054,13.2594,53775.0
2009-06-01 14:00:00,14.73,14.77,14.69,14.76,104850.0,13.2504,13.2863,13.2144,13.2773,104850.0
2009-06-01 14:30:00,14.76,14.8,14.72,14.76,139500.0,13.2773,13.3133,13.2414,13.2773,139500.0
2009-06-01 15:00:00,14.76,14.76,14.67,14.74,154125.0,13.2773,13.2773,13.1964,13.2594,154125.0
2009-06-01 15:30:00,14.76,14.81,14.73,14.77,247500.0,13.2773,13.3223,13.2504,13.2863,247500.0
2009-06-02 09:30:00,14.73,14.83,14.68,14.72,117225.0,13.2504,13.3403,13.2054,13.2414,117225.0
2009-06-02 10:00:00,14.72,14.86,14.72,14.79,101475.0,13.2414,13.3673,13.2414,13.3043,101475.0
2009-06-02 10:30:00,14.79,14.8,14.68,14.76,81225.0,13.3043,13.3133,13.2054,13.2773,81225.0
2009-06-02 11:00:00,14.76,14.8,14.72,14.77,52200.0,13.2773,13.3133,13.2414,13.2863,52200.0
2009-06-02 11:30:00,14.76,14.77,14.68,14.73,62325.0,13.2773,13.2863,13.2054,13.2504,62325.0
2009-06-02 12:00:00,14.74,14.76,14.69,14.69,45225.0,13.2594,13.2773,13.2144,13.2144,45225.0
2009-06-02 12:30:00,14.68,14.73,14.67,14.69,86400.0,13.2054,13.2504,13.1964,13.2144,86400.0
2009-06-02 13:00:00,14.69,14.74,14.66,14.72,139275.0,13.2144,13.2594,13.1874,13.2414,139275.0
2009-06-02 13:30:00,14.73,14.84,14.73,14.81,46575.0,13.2504,13.3493,13.2504,13.3223,46575.0
2009-06-02 14:00:00,14.82,14.86,14.78,14.84,61650.0,13.3313,13.3673,13.2953,13.3493,61650.0
2009-06-02 14:30:00,14.84,14.89,14.83,14.84,44775.0,13.3493,13.3943,13.3403,13.3493,44775.0
2009-06-02 15:00:00,14.84,14.9,14.84,14.86,208350.0,13.3493,13.4033,13.3493,13.3673,208350.0
2009-06-02 15:30:00,14.87,14.88,14.8,14.8,287775.0,13.3763,13.3853,13.3133,13.3133,287775.0
2009-06-03 09:30:00,14.65,14.82,14.64,14.8,100575.0,13.1784,13.3313,13.1694,13.3133,100575.0
2009-06-03 10:00:00,14.79,14.82,14.72,14.8,186075.0,13.3043,13.3313,13.2414,13.3133,186075.0
2009-06-03 10:30:00,14.8,14.84,14.76,14.84,195075.0,13.3133,13.3493,13.2773,13.3493,195075.0
2009-06-03 11:00:00,14.83,14.87,14.8,14.86,121050.0,13.3403,13.3763,13.3133,13.3673,121050.0
2009-06-03 11:30:00,14.84,14.87,14.78,14.85,125325.0,13.3493,13.3763,13.2953,13.3583,125325.0
2009-06-03 12:00:00,14.84,14.91,14.81,14.82,107550.0,13.3493,13.4123,13.3223,13.3313,107550.0
2009-06-03 12:30:00,14.81,14.82,14.78,14.8,57600.0,13.3223,13.3313,13.2953,13.3133,57600.0
2009-06-03 13:00:00,14.8,14.81,14.79,14.8,93375.0,13.3133,13.3223,13.3043,13.3133,93375.0
2009-06-03 13:30:00,14.8,14.81,14.74,14.75,159075.0,13.3133,13.3223,13.2594,13.2683,159075.0
2009-06-03 14:00:00,14.75,14.78,14.7,14.76,108450.0,13.2683,13.2953,13.2234,13.2773,108450.0
2009-06-03 14:30:00,14.75,14.83,14.75,14.81,137025.0,13.2683,13.3403,13.2683,13.3223,137025.0
2009-06-03 15:00:00,14.81,14.82,14.75,14.77,203175.0,13.3223,13.3313,13.2683,13.2863,203175.0
2009-06-03 15:30:00,14.76,14.8,14.69,14.77,369900.0,13.2773,13.3133,13.2144,13.2863,369900.0
2009-06-04 09:30:00,14.71,14.88,14.66,14.88,269325.0,13.2324,13.3853,13.1874,13.3853,269325.0
2009-06-04 10:00:00,14.88,15.0,14.82,14.96,149175.0,13.3853,13.4932,13.3313,13.4573,149175.0
2009-06-04 10:30:00,14.96,15.05,14.92,15.04,139725.0,13.4573,13.5382,13.4213,13.5292,139725.0
2009-06-04 11:00:00,15.04,15.08,15.01,15.04,104850.0,13.5292,13.5652,13.5022,13.5292,104850.0
2009-06-04 11:30:00,15.04,15.05,14.97,14.97,69525.0,13.5292,13.5382,13.4662,13.4662,69525.0
2009-06-04 12:00:00,14.97,15.0,14.92,14.98,87075.0,13.4662,13.4932,13.4213,13.4752,87075.0
2009-06-04 12:30:00,14.98,15.0,14.96,15.0,52425.0,13.4752,13.4932,13.4573,13.4932,52425.0
2009-06-04 13:00:00,15.0,15.02,14.97,15.0,85500.0,13.4932,13.5112,13.4662,13.4932,85500.0
2009-06-04 13:30:00,15.0,15.07,15.0,15.05,62775.0,13.4932,13.5562,13.4932,13.5382,62775.0
2009-06-04 14:00:00,15.06,15.07,14.99,15.03,119250.0,13.5472,13.5562,13.4842,13.5202,119250.0
2009-06-04 14:30:00,15.04,15.08,15.02,15.04,106425.0,13.5292,13.5652,13.5112,13.5292,106425.0
2009-06-04 15:00:00,15.04,15.09,15.02,15.09,75600.0,13.5292,13.5742,13.5112,13.5742,75600.0
2009-06-04 15:30:00,15.09,15.11,15.03,15.11,173250.0,13.5742,13.5922,13.5202,13.5922,173250.0
2009-06-05 09:30:00,15.14,15.37,15.04,15.28,226800.0,13.6192,13.8261,13.5292,13.7451,226800.0
2009-06-05 10:00:00,15.28,15.34,15.12,15.33,152775.0,13.7451,13.7991,13.6012,13.7901,152775.0
2009-06-05 10:30:00,15.33,15.42,15.32,15.41,128025.0,13.7901,13.871,13.7811,13.862,128025.0
2009-06-05 11:00:00,15.41,15.49,15.37,15.38,97200.0,13.862,13.934,13.8261,13.8351,97200.0
2009-06-05 11:30:00,15.37,15.38,15.32,15.36,77400.0,13.8261,13.8351,13.7811,13.8171,77400.0
2009-06-05 12:00:00,15.35,15.38,15.32,15.37,91575.0,13.8081,13.8351,13.7811,13.8261,91575.0
2009-06-05 12:30:00,15.36,15.38,15.34,15.37,26100.0,13.8171,13.8351,13.7991,13.8261,26100.0
2009-06-05 13:00:00,15.37,15.37,15.33,15.35,37125.0,13.8261,13.8261,13.7901,13.8081,37125.0
2009-06-05 13:30:00,15.35,15.37,15.22,15.35,151200.0,13.8081,13.8261,13.6911,13.8081,151200.0
2009-06-05 14:00:00,15.35,15.37,15.29,15.35,255375.0,13.8081,13.8261,13.7541,13.8081,255375.0
2009-06-05 14:30:00,15.34,15.39,15.32,15.34,105075.0,13.7991,13.8441,13.7811,13.7991,105075.0
2009-06-05 15:00:00,15.34,15.41,15.32,15.38,205650.0,13.7991,13.862,13.7811,13.8351,205650.0
2009-06-05 15:30:00,15.37,15.44,15.33,15.38,249075.0,13.8261,13.889,13.7901,13.8351,249075.0
2009-06-08 09:30:00,15.35,15.35,15.07,15.16,195525.0,13.8081,13.8081,13.5562,13.6372,195525.0
2009-06-08 10:00:00,15.14,15.18,15.09,15.13,187200.0,13.6192,13.6552,13.5742,13.6102,187200.0
2009-06-08 10:30:00,15.12,15.16,15.08,15.1,89775.0,13.6012,13.6372,13.5652,13.5832,89775.0
2009-06-08 11:00:00,15.09,15.11,15.04,15.04,78525.0,13.5742,13.5922,13.5292,13.5292,78525.0
2009-06-08 11:30:00,15.04,15.06,15.0,15.04,71550.0,13.5292,13.5472,13.4932,13.5292,71550.0
2009-06-08 12:00:00,15.04,15.04,14.92,14.94,63450.0,13.5292,13.5292,13.4213,13.4393,63450.0
2009-06-08 12:30:00,14.94,15.0,14.93,14.96,31950.0,13.4393,13.4932,13.4303,13.4573,31950.0
2009-06-08 13:00:00,14.96,15.0,14.96,14.98,55350.0,13.4573,13.4932,13.4573,13.4752,55350.0
2009-06-08 13:30:00,14.98,15.08,14.98,15.04,74250.0,13.4752,13.5652,13.4752,13.5292,74250.0
2009-06-08 14:00:00,15.04,15.07,15.04,15.06,68400.0,13.5292,13.5562,13.5292,13.5472,68400.0
2009-06-08 14:30:00,15.07,15.08,15.04,15.07,95175.0,13.5562,13.5652,13.5292,13.5562,95175.0
2009-06-08 15:00:00,15.06,15.19,15.04,15.18,228825.0,13.5472,13.6641,13.5292,13.6552,228825.0
2009-06-08 15:30:00,15.18,15.28,15.09,15.11,290700.0,13.6552,13.7451,13.5742,13.5922,290700.0
2009-06-09 09:30:00,15.18,15.38,15.17,15.34,119250.0,13.6552,13.8351,13.6462,13.7991,119250.0
2009-06-09 10:00:00,15.34,15.4,15.32,15.34,180000.0,13.7991,13.8531,13.7811,13.7991,180000.0
2009-06-09 10:30:00,15.35,15.38,15.33,15.36,118125.0,13.8081,13.8351,13.7901,13.8171,118125.0
2009-06-09 11:00:00,15.35,15.41,15.33,15.37,106650.0,13.8081,13.862,13.7901,13.8261,106650.0
2009-06-09 11:30:00,15.37,15.4,15.36,15.38,53550.0,13.8261,13.8531,13.8171,13.8351,53550.0
2009-06-09 12:00:00,15.37,15.42,15.35,15.42,39825.0,13.8261,13.871,13.8081,13.871,39825.0
2009-06-09 12:30:00,15.42,15.44,15.4,15.42,27675.0,13.871,13.889,13.8531,13.871,27675.0
2009-06-09 13:00:00,15.41,15.45,15.39,15.41,56025.0,13.862,13.898,13.8441,13.862,56025.0
2009-06-09 13:30:00,15.42,15.42,15.36,15.4,58500.0,13.871,13.871,13.8171,13.8531,58500.0
2009-06-09 14:00:00,15.4,15.43,15.37,15.43,41175.0,13.8531,13.88,13.8261,13.88,41175.0
2009-06-09 14:30:00,15.43,15.46,15.4,15.43,80325.0,13.88,13.907,13.8531,13.88,80325.0
2009-06-09 15:00:00,15.43,15.47,15.41,15.46,137925.0,13.88,13.916,13.862,13.907,137925.0
2009-06-09 15:30:00,15.46,15.54,15.44,15.49,540675.0,13.907,13.979,13.889,13.934,540675.0
2009-06-10 09:30:00,15.57,15.66,15.47,15.51,193275.0,14.006,14.0869,13.916,13.952,193275.0
2009-06-10 10:00:00,15.53,15.54,15.34,15.44,141075.0,13.97,13.979,13.7991,13.889,141075.0
2009-06-10 10:30:00,15.45,15.5,15.38,15.44,200700.0,13.898,13.943,13.8351,13.889,200700.0
2009-06-10 11:00:00,15.43,15.43,15.36,15.39,62100.0,13.88,13.88,13.8171,13.8441,62100.0
2009-06-10 11:30:00,15.39,15.52,15.38,15.5,103275.0,13.8441,13.961,13.8351,13.943,103275.0
2009-06-10 12:00:00,15.49,15.58,15.49,15.51,154125.0,13.934,14.015,13.934,13.952,154125.0
2009-06-10 12:30:00,15.51,15.51,15.48,15.5,42075.0,13.952,13.952,13.925,13.943,42075.0
2009-06-10 13:00:00,15.49,15.5,15.41,15.42,92925.0,13.934,13.943,13.862,13.871,92925.0
2009-06-10 13:30:00,15.42,15.43,15.36,15.39,78525.0,13.871,13.88,13.8171,13.8441,78525.0
2009-06-10 14:00:00,15.4,15.48,15.36,15.46,92250.0,13.8531,13.925,13.8171,13.907,92250.0
2009-06-10 14:30:00,15.46,15.58,15.45,15.56,74025.0,13.907,14.015,13.898,13.997,74025.0
2009-06-10 15:00:00,15.56,15.57,15.49,15.52,116100.0,13.997,14.006,13.934,13.961,116100.0
2009-06-10 15:30:00,15.53,15.69,15.53,15.68,315225.0,13.97,14.1139,13.97,14.1049,315225.0
2009-06-11 09:30:00,15.64,15.81,15.6,15.69,151200.0,14.0689,14.2219,14.033,14.1139,151200.0
2009-06-11 10:00:00,15.69,15.75,15.67,15.69,160200.0,14.1139,14.1679,14.0959,14.1139,160200.0
2009-06-11 10:30:00,15.69,15.7,15.57,15.57,90225.0,14.1139,14.1229,14.006,14.006,90225.0
2009-06-11 11:00:00,15.56,15.62,15.53,15.62,42750.0,13.997,14.051,13.97,14.051,42750.0
2009-06-11 11:30:00,15.62,15.62,15.54,15.57,66375.0,14.051,14.051,13.979,14.006,66375.0
2009-06-11 12:00:00,15.56,15.58,15.52,15.52,45000.0,13.997,14.015,13.961,13.961,45000.0
2009-06-11 12:30:00,15.52,15.62,15.52,15.62,41625.0,13.961,14.051,13.961,14.051,41625.0
2009-06-11 13:00:00,15.62,15.74,15.61,15.73,45000.0,14.051,14.1589,14.042,14.1499,45000.0
2009-06-11 13:30:00,15.74,15.78,15.72,15.74,43200.0,14.1589,14.1949,14.1409,14.1589,43200.0
2009-06-11 14:00:00,15.74,15.76,15.7,15.76,67275.0,14.1589,14.1769,14.1229,14.1769,67275.0
2009-06-11 14:30:00,15.76,15.77,15.7,15.77,70200.0,14.1769,14.1859,14.1229,14.1859,70200.0
2009-06-11 15:00:00,15.78,15.78,15.73,15.74,72000.0,14.1949,14.1949,14.1499,14.1589,72000.0
2009-06-11 15:30:00,15.73,15.75,15.66,15.68,195075.0,14.1499,14.1679,14.0869,14.1049,195075.0
2009-06-12 09:30:00,15.44,15.64,15.35,15.38,142425.0,13.9127,14.0929,13.8316,13.8587,142425.0
2009-06-12 10:00:00,15.38,15.44,15.31,15.36,109125.0,13.8587,13.9127,13.7956,13.8406,109125.0
2009-06-12 10:30:00,15.35,15.48,15.35,15.45,95625.0,13.8316,13.9488,13.8316,13.9217,95625.0
2009-06-12 11:00:00,15.44,15.46,15.39,15.45,116550.0,13.9127,13.9307,13.8677,13.9217,116550.0
2009-06-12 11:30:00,15.45,15.49,15.44,15.45,83250.0,13.9217,13.9578,13.9127,13.9217,83250.0
2009-06-12 12:00:00,15.43,15.47,15.43,15.47,27675.0,13.9037,13.9397,13.9037,13.9397,27675.0
2009-06-12 12:30:00,15.47,15.48,15.42,15.47,66375.0,13.9397,13.9488,13.8947,13.9397,66375.0
2009-06-12 13:00:00,15.47,15.48,15.43,15.46,132300.0,13.9397,13.9488,13.9037,13.9307,132300.0
2009-06-12 13:30:00,15.46,15.5,15.46,15.49,79650.0,13.9307,13.9668,13.9307,13.9578,79650.0
2009-06-12 14:00:00,15.49,15.51,15.45,15.47,80325.0,13.9578,13.9758,13.9217,13.9397,80325.0
2009-06-12 14:30:00,15.48,15.58,15.47,15.58,73575.0,13.9488,14.0389,13.9397,14.0389,73575.0
2009-06-12 15:00:00,15.58,15.63,15.58,15.61,69075.0,14.0389,14.0839,14.0389,14.0659,69075.0
2009-06-12 15:30:00,15.62,15.64,15.52,15.62,122400.0,14.0749,14.0929,13.9848,14.0749,122400.0
2009-06-15 09:30:00,15.51,15.53,15.25,15.32,125325.0,13.9758,13.9938,13.7415,13.8046,125325.0
2009-06-15 10:00:00,15.32,15.33,15.23,15.24,293400.0,13.8046,13.8136,13.7235,13.7325,293400.0
2009-06-15 10:30:00,15.24,15.24,15.11,15.17,177300.0,13.7325,13.7325,13.6154,13.6694,177300.0
2009-06-15 11:00:00,15.17,15.17,15.02,15.03,132300.0,13.6694,13.6694,13.5343,13.5433,132300.0
2009-06-15 11:30:00,15.03,15.07,15.03,15.05,92250.0,13.5433,13.5793,13.5433,13.5613,92250.0
2009-06-15 12:00:00,15.05,15.07,15.01,15.03,74250.0,13.5613,13.5793,13.5253,13.5433,74250.0
2009-06-15 12:30:00,15.03,15.07,15.02,15.06,65025.0,13.5433,13.5793,13.5343,13.5703,65025.0
2009-06-15 13:00:00,15.06,15.07,15.01,15.03,69975.0,13.5703,13.5793,13.5253,13.5433,69975.0
2009-06-15 13:30:00,15.03,15.1,15.01,15.08,55800.0,13.5433,13.6063,13.5253,13.5883,55800.0
2009-06-15 14:00:00,15.07,15.13,15.07,15.12,48375.0,13.5793,13.6334,13.5793,13.6244,48375.0
2009-06-15 14:30:00,15.13,15.13,15.07,15.1,79425.0,13.6334,13.6334,13.5793,13.6063,79425.0
2009-06-15 15:00:00,15.1,15.18,15.08,15.17,96975.0,13.6063,13.6784,13.5883,13.6694,96975.0
2009-06-15 15:30:00,15.17,15.25,15.13,15.23,277200.0,13.6694,13.7415,13.6334,13.7235,277200.0
2009-06-16 09:30:00,15.29,15.56,15.29,15.54,299925.0,13.7776,14.0208,13.7776,14.0028,299925.0
2009-06-16 10:00:00,15.54,15.6,15.5,15.51,184275.0,14.0028,14.0569,13.9668,13.9758,184275.0
2009-06-16 10:30:00,15.51,15.51,15.4,15.43,105075.0,13.9758,13.9758,13.8767,13.9037,105075.0
2009-06-16 11:00:00,15.43,15.46,15.36,15.38,57375.0,13.9037,13.9307,13.8406,13.8587,57375.0
2009-06-16 11:30:00,15.38,15.38,15.25,15.25,50175.0,13.8587,13.8587,13.7415,13.7415,50175.0
2009-06-16 12:00:00,15.25,15.29,15.24,15.27,54000.0,13.7415,13.7776,13.7325,13.7595,54000.0
2009-06-16 12:30:00,15.27,15.27,15.12,15.13,63450.0,13.7595,13.7595,13.6244,13.6334,63450.0
2009-06-16 13:00:00,15.12,15.13,15.04,15.07,121500.0,13.6244,13.6334,13.5523,13.5793,121500.0
2009-06-16 13:30:00,15.07,15.16,15.05,15.12,99450.0,13.5793,13.6604,13.5613,13.6244,99450.0
2009-06-16 14:00:00,15.11,15.11,15.04,15.08,155475.0,13.6154,13.6154,13.5523,13.5883,155475.0
2009-06-16 14:30:00,15.08,15.15,15.04,15.14,156150.0,13.5883,13.6514,13.5523,13.6424,156150.0
2009-06-16 15:00:00,15.14,15.16,15.08,15.14,117000.0,13.6424,13.6604,13.5883,13.6424,117000.0
2009-06-16 15:30:00,15.14,15.19,15.1,15.11,202050.0,13.6424,13.6874,13.6063,13.6154,202050.0
2009-06-17 09:30:00,15.15,15.29,15.09,15.09,182925.0,13.6514,13.7776,13.5973,13.5973,182925.0
2009-06-17 10:00:00,15.1,15.29,15.09,15.28,220500.0,13.6063,13.7776,13.5973,13.7685,220500.0
2009-06-17 10:30:00,15.28,15.31,15.2,15.29,150975.0,13.7685,13.7956,13.6965,13.7776,150975.0
2009-06-17 11:00:00,15.28,15.39,15.28,15.35,177525.0,13.7685,13.8677,13.7685,13.8316,177525.0
2009-06-17 11:30:00,15.35,15.38,15.29,15.34,234225.0,13.8316,13.8587,13.7776,13.8226,234225.0
2009-06-17 12:00:00,15.35,15.42,15.33,15.36,171900.0,13.8316,13.8947,13.8136,13.8406,171900.0
2009-06-17 12:30:00,15.36,15.43,15.33,15.33,87300.0,13.8406,13.9037,13.8136,13.8136,87300.0
2009-06-17 13:00:00,15.33,15.39,15.31,15.39,97875.0,13.8136,13.8677,13.7956,13.8677,97875.0
2009-06-17 13:30:00,15.39,15.42,15.38,15.4,69975.0,13.8677,13.8947,13.8587,13.8767,69975.0
2009-06-17 14:00:00,15.4,15.41,15.37,15.38,118800.0,13.8767,13.8857,13.8496,13.8587,118800.0
2009-06-17 14:30:00,15.39,15.39,15.3,15.31,157725.0,13.8677,13.8677,13.7866,13.7956,157725.0
2009-06-17 15:00:00,15.31,15.33,15.24,15.24,256050.0,13.7956,13.8136,13.7325,13.7325,256050.0
2009-06-17 15:30:00,15.24,15.27,15.22,15.23,348300.0,13.7325,13.7595,13.7145,13.7235,348300.0
2009-06-18 09:30:00,15.25,15.25,15.0,15.18,87300.0,13.7415,13.7415,13.5162,13.6784,87300.0
2009-06-18 10:00:00,15.17,15.21,15.1,15.11,101250.0,13.6694,13.7055,13.6063,13.6154,101250.0
2009-06-18 10:30:00,15.11,15.12,15.02,15.06,70200.0,13.6154,13.6244,13.5343,13.5703,70200.0
2009-06-18 11:00:00,15.08,15.12,15.04,15.05,123750.0,13.5883,13.6244,13.5523,13.5613,123750.0
2009-06-18 11:30:00,15.05,15.11,15.04,15.1,115650.0,13.5613,13.6154,13.5523,13.6063,115650.0
2009-06-18 12:00:00,15.11,15.12,15.08,15.1,39375.0,13.6154,13.6244,13.5883,13.6063,39375.0
2009-06-18 12:30:00,15.12,15.18,15.11,15.15,32175.0,13.6244,13.6784,13.6154,13.6514,32175.0
2009-06-18 13:00:00,15.15,15.18,15.14,15.18,50400.0,13.6514,13.6784,13.6424,13.6784,50400.0
2009-06-18 13:30:00,15.17,15.19,15.14,15.16,52875.0,13.6694,13.6874,13.6424,13.6604,52875.0
2009-06-18 14:00:00,15.16,15.16,15.1,15.12,91350.0,13.6604,13.6604,13.6063,13.6244,91350.0
2009-06-18 14:30:00,15.13,15.16,15.11,15.16,106200.0,13.6334,13.6604,13.6154,13.6604,106200.0
2009-06-18 15:00:00,15.16,15.17,15.12,15.12,114975.0,13.6604,13.6694,13.6244,13.6244,114975.0
2009-06-18 15:30:00,15.12,15.13,15.08,15.11,305325.0,13.6244,13.6334,13.5883,13.6154,305325.0
2009-06-19 09:30:00,15.2,15.25,15.08,15.23,264375.0,13.6965,13.7415,13.5883,13.7235,264375.0
2009-06-19 10:00:00,15.22,15.26,15.14,15.24,100125.0,13.7145,13.7505,13.6424,13.7325,100125.0
2009-06-19 10:30:00,15.24,15.26,15.19,15.23,153900.0,13.7325,13.7505,13.6874,13.7235,153900.0
2009-06-19 11:00:00,15.24,15.24,15.18,15.2,68625.0,13.7325,13.7325,13.6784,13.6965,68625.0
2009-06-19 11:30:00,15.2,15.2,15.15,15.15,25650.0,13.6965,13.6965,13.6514,13.6514,25650.0
2009-06-19 12:00:00,15.16,15.16,15.09,15.11,61425.0,13.6604,13.6604,13.5973,13.6154,61425.0
2009-06-19 12:30:00,15.12,15.12,15.07,15.09,46125.0,13.6244,13.6244,13.5793,13.5973,46125.0
2009-06-19 13:00:00,15.09,15.1,15.02,15.03,31050.0,13.5973,13.6063,13.5343,13.5433,31050.0
2009-06-19 13:30:00,15.03,15.12,15.03,15.08,37800.0,13.5433,13.6244,13.5433,13.5883,37800.0
2009-06-19 14:00:00,15.08,15.1,15.03,15.05,42750.0,13.5883,13.6063,13.5433,13.5613,42750.0
2009-06-19 14:30:00,15.05,15.12,15.04,15.11,54450.0,13.5613,13.6244,13.5523,13.6154,54450.0
2009-06-19 15:00:00,15.11,15.16,15.1,15.16,107775.0,13.6154,13.6604,13.6063,13.6604,107775.0
2009-06-19 15:30:00,15.16,15.17,15.09,15.12,180000.0,13.6604,13.6694,13.5973,13.6244,180000.0
2009-06-22 09:30:00,15.01,15.02,14.76,14.77,130950.0,13.5253,13.5343,13.3,13.309,130950.0
2009-06-22 10:00:00,14.76,14.8,14.71,14.79,122175.0,13.3,13.336,13.2549,13.327,122175.0
2009-06-22 10:30:00,14.79,14.79,14.71,14.77,76500.0,13.327,13.327,13.2549,13.309,76500.0
2009-06-22 11:00:00,14.77,14.78,14.71,14.72,77625.0,13.309,13.318,13.2549,13.2639,77625.0
2009-06-22 11:30:00,14.72,14.75,14.7,14.73,56475.0,13.2639,13.291,13.2459,13.2729,56475.0
2009-06-22 12:00:00,14.72,14.74,14.68,14.74,49275.0,13.2639,13.282,13.2279,13.282,49275.0
2009-06-22 12:30:00,14.74,14.74,14.71,14.74,14625.0,13.282,13.282,13.2549,13.282,14625.0
2009-06-22 13:00:00,14.73,14.74,14.7,14.72,37125.0,13.2729,13.282,13.2459,13.2639,37125.0
2009-06-22 13:30:00,14.72,14.78,14.72,14.78,42525.0,13.2639,13.318,13.2639,13.318,42525.0
2009-06-22 14:00:00,14.77,14.78,14.73,14.75,41625.0,13.309,13.318,13.2729,13.291,41625.0
2009-06-22 14:30:00,14.75,14.79,14.72,14.78,101925.0,13.291,13.327,13.2639,13.318,101925.0
2009-06-22 15:00:00,14.78,14.8,14.74,14.75,82350.0,13.318,13.336,13.282,13.291,82350.0
2009-06-22 15:30:00,14.75,14.78,14.68,14.68,165825.0,13.291,13.318,13.2279,13.2279,165825.0
2009-06-23 09:30:00,14.56,14.77,14.44,14.69,320625.0,13.1198,13.309,13.0116,13.2369,320625.0
2009-06-23 10:00:00,14.68,14.72,14.58,14.6,338175.0,13.2279,13.2639,13.1378,13.1558,338175.0
2009-06-23 10:30:00,14.6,14.63,14.5,14.57,117450.0,13.1558,13.1828,13.0657,13.1288,117450.0
2009-06-23 11:00:00,14.56,14.58,14.5,14.51,45900.0,13.1198,13.1378,13.0657,13.0747,45900.0
2009-06-23 11:30:00,14.51,14.53,14.49,14.52,34425.0,13.0747,13.0927,13.0567,13.0837,34425.0
2009-06-23 12:00:00,14.53,14.56,14.49,14.52,158625.0,13.0927,13.1198,13.0567,13.0837,158625.0
2009-06-23 12:30:00,14.52,14.54,14.48,14.48,78300.0,13.0837,13.1017,13.0477,13.0477,78300.0
2009-06-23 13:00:00,14.48,14.52,14.46,14.51,42300.0,13.0477,13.0837,13.0297,13.0747,42300.0
2009-06-23 13:30:00,14.51,14.53,14.49,14.49,27000.0,13.0747,13.0927,13.0567,13.0567,27000.0
2009-06-23 14:00:00,14.48,14.55,14.48,14.53,41625.0,13.0477,13.1108,13.0477,13.0927,41625.0
2009-06-23 14:30:00,14.54,14.59,14.53,14.55,109800.0,13.1017,13.1468,13.0927,13.1108,109800.0
2009-06-23 15:00:00,14.55,14.61,14.53,14.61,80325.0,13.1108,13.1648,13.0927,13.1648,80325.0
2009-06-23 15:30:00,14.61,14.65,14.58,14.59,127800.0,13.1648,13.2009,13.1378,13.1468,127800.0
2009-06-24 09:30:00,14.72,15.07,14.72,15.06,114525.0,13.2639,13.5793,13.2639,13.5703,114525.0
2009-06-24 10:00:00,15.06,15.17,15.0,15.15,115650.0,13.5703,13.6694,13.5162,13.6514,115650.0
2009-06-24 10:30:00,15.16,15.2,15.11,15.15,76950.0,13.6604,13.6965,13.6154,13.6514,76950.0
2009-06-24 11:00:00,15.14,15.16,15.07,15.07,58500.0,13.6424,13.6604,13.5793,13.5793,58500.0
2009-06-24 11:30:00,15.08,15.08,15.0,15.04,52425.0,13.5883,13.5883,13.5162,13.5523,52425.0
2009-06-24 12:00:00,15.03,15.04,15.0,15.01,35550.0,13.5433,13.5523,13.5162,13.5253,35550.0
2009-06-24 12:30:00,15.01,15.01,14.99,14.99,29475.0,13.5253,13.5253,13.5072,13.5072,29475.0
2009-06-24 13:00:00,15.0,15.0,14.98,15.0,21825.0,13.5162,13.5162,13.4982,13.5162,21825.0
2009-06-24 13:30:00,14.99,15.02,14.99,15.02,31725.0,13.5072,13.5343,13.5072,13.5343,31725.0
2009-06-24 14:00:00,15.02,15.07,14.94,14.96,101700.0,13.5343,13.5793,13.4622,13.4802,101700.0
2009-06-24 14:30:00,14.96,14.99,14.88,14.89,133875.0,13.4802,13.5072,13.4081,13.4171,133875.0
2009-06-24 15:00:00,14.89,14.92,14.81,14.9,111825.0,13.4171,13.4442,13.345,13.4261,111825.0
2009-06-24 15:30:00,14.9,14.97,14.84,14.96,240525.0,13.4261,13.4892,13.3721,13.4802,240525.0
2009-06-25 09:30:00,14.84,15.27,14.81,15.27,114750.0,13.3721,13.7595,13.345,13.7595,114750.0
2009-06-25 10:00:00,15.27,15.34,15.25,15.27,180225.0,13.7595,13.8226,13.7415,13.7595,180225.0
2009-06-25 10:30:00,15.26,15.27,15.23,15.24,91350.0,13.7505,13.7595,13.7235,13.7325,91350.0
2009-06-25 11:00:00,15.23,15.24,15.21,15.22,76950.0,13.7235,13.7325,13.7055,13.7145,76950.0
2009-06-25 11:30:00,15.22,15.37,15.2,15.37,121500.0,13.7145,13.8496,13.6965,13.8496,121500.0
2009-06-25 12:00:00,15.36,15.4,15.36,15.38,47700.0,13.8406,13.8767,13.8406,13.8587,47700.0
2009-06-25 12:30:00,15.39,15.41,15.36,15.36,84150.0,13.8677,13.8857,13.8406,13.8406,84150.0
2009-06-25 13:00:00,15.36,15.51,15.35,15.5,80550.0,13.8406,13.9758,13.8316,13.9668,80550.0
2009-06-25 13:30:00,15.5,15.51,15.45,15.45,51750.0,13.9668,13.9758,13.9217,13.9217,51750.0
2009-06-25 14:00:00,15.46,15.47,15.34,15.35,66825.0,13.9307,13.9397,13.8226,13.8316,66825.0
2009-06-25 14:30:00,15.35,15.36,15.3,15.32,74475.0,13.8316,13.8406,13.7866,13.8046,74475.0
2009-06-25 15:00:00,15.32,15.39,15.32,15.36,75600.0,13.8046,13.8677,13.8046,13.8406,75600.0
2009-06-25 15:30:00,15.36,15.4,15.28,15.39,180450.0,13.8406,13.8767,13.7685,13.8677,180450.0
2009-06-26 09:30:00,15.37,15.47,15.29,15.36,34425.0,13.8496,13.9397,13.7776,13.8406,34425.0
2009-06-26 10:00:00,15.35,15.48,15.34,15.43,55125.0,13.8316,13.9488,13.8226,13.9037,55125.0
2009-06-26 10:30:00,15.43,15.43,15.36,15.4,50850.0,13.9037,13.9037,13.8406,13.8767,50850.0
2009-06-26 11:00:00,15.39,15.4,15.35,15.36,29250.0,13.8677,13.8767,13.8316,13.8406,29250.0
2009-06-26 11:30:00,15.36,15.36,15.32,15.35,41850.0,13.8406,13.8406,13.8046,13.8316,41850.0
2009-06-26 12:00:00,15.34,15.38,15.31,15.33,60075.0,13.8226,13.8587,13.7956,13.8136,60075.0
2009-06-26 12:30:00,15.32,15.33,15.29,15.29,75600.0,13.8046,13.8136,13.7776,13.7776,75600.0
2009-06-26 13:00:00,15.3,15.3,15.24,15.27,70425.0,13.7866,13.7866,13.7325,13.7595,70425.0
2009-06-26 13:30:00,15.27,15.27,15.23,15.24,68400.0,13.7595,13.7595,13.7235,13.7325,68400.0
2009-06-26 14:00:00,15.24,15.24,15.2,15.23,64350.0,13.7325,13.7325,13.6965,13.7235,64350.0
2009-06-26 14:30:00,15.22,15.24,15.19,15.24,66375.0,13.7145,13.7325,13.6874,13.7325,66375.0
2009-06-26 15:00:00,15.25,15.32,15.25,15.32,63675.0,13.7415,13.8046,13.7415,13.8046,63675.0
2009-06-26 15:30:00,15.32,15.38,15.27,15.29,141975.0,13.8046,13.8587,13.7595,13.7776,141975.0
2009-06-29 09:30:00,15.39,15.4,15.24,15.29,71775.0,13.8677,13.8767,13.7325,13.7776,71775.0
2009-06-29 10:00:00,15.29,15.44,15.24,15.43,74475.0,13.7776,13.9127,13.7325,13.9037,74475.0
2009-06-29 10:30:00,15.44,15.48,15.43,15.43,42075.0,13.9127,13.9488,13.9037,13.9037,42075.0
2009-06-29 11:00:00,15.42,15.45,15.41,15.43,36225.0,13.8947,13.9217,13.8857,13.9037,36225.0
2009-06-29 11:30:00,15.43,15.44,15.39,15.43,29925.0,13.9037,13.9127,13.8677,13.9037,29925.0
2009-06-29 12:00:00,15.44,15.44,15.39,15.42,38925.0,13.9127,13.9127,13.8677,13.8947,38925.0
2009-06-29 12:30:00,15.42,15.48,15.42,15.46,56925.0,13.8947,13.9488,13.8947,13.9307,56925.0
2009-06-29 13:00:00,15.46,15.49,15.46,15.49,24750.0,13.9307,13.9578,13.9307,13.9578,24750.0
2009-06-29 13:30:00,15.49,15.51,15.46,15.48,28125.0,13.9578,13.9758,13.9307,13.9488,28125.0
2009-06-29 14:00:00,15.48,15.49,15.44,15.45,72225.0,13.9488,13.9578,13.9127,13.9217,72225.0
2009-06-29 14:30:00,15.45,15.51,15.45,15.49,57375.0,13.9217,13.9758,13.9217,13.9578,57375.0
2009-06-29 15:00:00,15.5,15.5,15.48,15.48,50850.0,13.9668,13.9668,13.9488,13.9488,50850.0
2009-06-29 15:30:00,15.48,15.48,15.3,15.4,419625.0,13.9488,13.9488,13.7866,13.8767,419625.0
2009-06-30 09:30:00,15.48,15.6,15.43,15.59,130275.0,13.9488,14.0569,13.9037,14.0479,130275.0
2009-06-30 10:00:00,15.59,15.61,15.44,15.46,279450.0,14.0479,14.0659,13.9127,13.9307,279450.0
2009-06-30 10:30:00,15.47,15.47,15.36,15.4,92250.0,13.9397,13.9397,13.8406,13.8767,92250.0
2009-06-30 11:00:00,15.39,15.44,15.37,15.4,106425.0,13.8677,13.9127,13.8496,13.8767,106425.0
2009-06-30 11:30:00,15.39,15.4,15.36,15.39,101475.0,13.8677,13.8767,13.8406,13.8677,101475.0
2009-06-30 12:00:00,15.39,15.41,15.35,15.41,69525.0,13.8677,13.8857,13.8316,13.8857,69525.0
2009-06-30 12:30:00,15.41,15.44,15.39,15.41,32850.0,13.8857,13.9127,13.8677,13.8857,32850.0
2009-06-30 13:00:00,15.4,15.41,15.33,15.33,91800.0,13.8767,13.8857,13.8136,13.8136,91800.0
2009-06-30 13:30:00,15.33,15.36,15.33,15.34,60750.0,13.8136,13.8406,13.8136,13.8226,60750.0
2009-06-30 14:00:00,15.33,15.36,15.33,15.34,117450.0,13.8136,13.8406,13.8136,13.8226,117450.0
2009-06-30 14:30:00,15.34,15.37,15.32,15.37,118800.0,13.8226,13.8496,13.8046,13.8496,118800.0
2009-06-30 15:00:00,15.37,15.39,15.33,15.38,198225.0,13.8496,13.8677,13.8136,13.8587,198225.0
2009-06-30 15:30:00,15.38,15.43,15.31,15.32,682425.0,13.8587,13.9037,13.7956,13.8046,682425.0
2009-07-01 09:30:00,15.52,15.66,15.52,15.64,110025.0,13.9848,14.111,13.9848,14.0929,110025.0
2009-07-01 10:00:00,15.65,15.71,15.6,15.68,218700.0,14.1019,14.156,14.0569,14.129,218700.0
2009-07-01 10:30:00,15.68,15.79,15.68,15.78,101925.0,14.129,14.2281,14.129,14.2191,101925.0
2009-07-01 11:00:00,15.78,15.84,15.77,15.8,94050.0,14.2191,14.2731,14.2101,14.2371,94050.0
2009-07-01 11:30:00,15.8,15.83,15.76,15.76,80100.0,14.2371,14.2641,14.2011,14.2011,80100.0
2009-07-01 12:00:00,15.77,15.77,15.73,15.76,72900.0,14.2101,14.2101,14.174,14.2011,72900.0
2009-07-01 12:30:00,15.76,15.77,15.72,15.72,74250.0,14.2011,14.2101,14.165,14.165,74250.0
2009-07-01 13:00:00,15.72,15.76,15.72,15.76,92700.0,14.165,14.2011,14.165,14.2011,92700.0
2009-07-01 13:30:00,15.76,15.78,15.73,15.78,91575.0,14.2011,14.2191,14.174,14.2191,91575.0
2009-07-01 14:00:00,15.78,15.79,15.76,15.77,118125.0,14.2191,14.2281,14.2011,14.2101,118125.0
2009-07-01 14:30:00,15.78,15.78,15.75,15.76,104850.0,14.2191,14.2191,14.1921,14.2011,104850.0
2009-07-01 15:00:00,15.76,15.79,15.75,15.76,171000.0,14.2011,14.2281,14.1921,14.2011,171000.0
2009-07-01 15:30:00,15.76,15.79,15.72,15.74,301050.0,14.2011,14.2281,14.165,14.183,301050.0
2009-07-02 09:30:00,15.58,15.58,15.18,15.2,141750.0,14.0389,14.0389,13.6784,13.6965,141750.0
2009-07-02 10:00:00,15.22,15.23,15.15,15.19,135675.0,13.7145,13.7235,13.6514,13.6874,135675.0
2009-07-02 10:30:00,15.2,15.22,15.15,15.22,75150.0,13.6965,13.7145,13.6514,13.7145,75150.0
2009-07-02 11:00:00,15.22,15.28,15.2,15.24,88425.0,13.7145,13.7685,13.6965,13.7325,88425.0
2009-07-02 11:30:00,15.25,15.26,15.23,15.24,94950.0,13.7415,13.7505,13.7235,13.7325,94950.0
2009-07-02 12:00:00,15.24,15.24,15.23,15.24,98100.0,13.7325,13.7325,13.7235,13.7325,98100.0
2009-07-02 12:30:00,15.24,15.26,15.21,15.23,81900.0,13.7325,13.7505,13.7055,13.7235,81900.0
2009-07-02 13:00:00,15.22,15.25,15.22,15.24,80100.0,13.7145,13.7415,13.7145,13.7325,80100.0
2009-07-02 13:30:00,15.24,15.24,15.19,15.2,93150.0,13.7325,13.7325,13.6874,13.6965,93150.0
2009-07-02 14:00:00,15.2,15.22,15.16,15.19,137475.0,13.6965,13.7145,13.6604,13.6874,137475.0
2009-07-02 14:30:00,15.2,15.22,15.17,15.21,82575.0,13.6965,13.7145,13.6694,13.7055,82575.0
2009-07-02 15:00:00,15.21,15.23,15.18,15.18,89100.0,13.7055,13.7235,13.6784,13.6784,89100.0
2009-07-02 15:30:00,15.18,15.23,15.14,15.16,168975.0,13.6784,13.7235,13.6424,13.6604,168975.0
2009-07-06 09:30:00,15.09,15.14,15.0,15.1,62550.0,13.5973,13.6424,13.5162,13.6063,62550.0
2009-07-06 10:00:00,15.11,15.14,15.0,15.0,135675.0,13.6154,13.6424,13.5162,13.5162,135675.0
2009-07-06 10:30:00,15.0,15.0,14.93,15.0,70650.0,13.5162,13.5162,13.4532,13.5162,70650.0
2009-07-06 11:00:00,15.0,15.08,15.0,15.08,56250.0,13.5162,13.5883,13.5162,13.5883,56250.0
2009-07-06 11:30:00,15.08,15.08,15.05,15.05,174600.0,13.5883,13.5883,13.5613,13.5613,174600.0
2009-07-06 12:00:00,15.04,15.1,15.04,15.06,82125.0,13.5523,13.6063,13.5523,13.5703,82125.0
2009-07-06 12:30:00,15.07,15.08,15.05,15.08,21150.0,13.5793,13.5883,13.5613,13.5883,21150.0
2009-07-06 13:00:00,15.08,15.14,15.07,15.13,28125.0,13.5883,13.6424,13.5793,13.6334,28125.0
2009-07-06 13:30:00,15.13,15.13,15.12,15.12,31500.0,13.6334,13.6334,13.6244,13.6244,31500.0
2009-07-06 14:00:00,15.12,15.13,15.1,15.12,43650.0,13.6244,13.6334,13.6063,13.6244,43650.0
2009-07-06 14:30:00,15.12,15.15,15.11,15.12,52650.0,13.6244,13.6514,13.6154,13.6244,52650.0
2009-07-06 15:00:00,15.12,15.16,15.11,15.14,77400.0,13.6244,13.6604,13.6154,13.6424,77400.0
2009-07-06 15:30:00,15.14,15.18,15.08,15.16,135000.0,13.6424,13.6784,13.5883,13.6604,135000.0
2009-07-07 09:30:00,15.2,15.24,15.07,15.1,114075.0,13.6965,13.7325,13.5793,13.6063,114075.0
2009-07-07 10:00:00,15.09,15.09,14.95,14.96,163800.0,13.5973,13.5973,13.4712,13.4802,163800.0
2009-07-07 10:30:00,14.95,14.95,14.89,14.9,132750.0,13.4712,13.4712,13.4171,13.4261,132750.0
2009-07-07 11:00:00,14.9,14.93,14.89,14.9,78525.0,13.4261,13.4532,13.4171,13.4261,78525.0
2009-07-07 11:30:00,14.9,14.92,14.86,14.91,43650.0,13.4261,13.4442,13.3901,13.4351,43650.0
2009-07-07 12:00:00,14.91,14.96,14.91,14.95,28350.0,13.4351,13.4802,13.4351,13.4712,28350.0
2009-07-07 12:30:00,14.94,15.03,14.94,15.03,134775.0,13.4622,13.5433,13.4622,13.5433,134775.0
2009-07-07 13:00:00,15.03,15.03,14.97,14.98,114525.0,13.5433,13.5433,13.4892,13.4982,114525.0
2009-07-07 13:30:00,14.98,15.01,14.95,14.96,107100.0,13.4982,13.5253,13.4712,13.4802,107100.0
2009-07-07 14:00:00,14.97,15.0,14.96,14.99,39825.0,13.4892,13.5162,13.4802,13.5072,39825.0
2009-07-07 14:30:00,14.99,14.99,14.9,14.9,65250.0,13.5072,13.5072,13.4261,13.4261,65250.0
2009-07-07 15:00:00,14.9,14.9,14.82,14.87,116100.0,13.4261,13.4261,13.354,13.3991,116100.0
2009-07-07 15:30:00,14.87,14.89,14.75,14.76,182250.0,13.3991,13.4171,13.291,13.3,182250.0
2009-07-08 09:30:00,14.74,14.81,14.6,14.62,146250.0,13.282,13.345,13.1558,13.1738,146250.0
2009-07-08 10:00:00,14.62,14.69,14.59,14.62,166050.0,13.1738,13.2369,13.1468,13.1738,166050.0
2009-07-08 10:30:00,14.62,14.62,14.51,14.51,75825.0,13.1738,13.1738,13.0747,13.0747,75825.0
2009-07-08 11:00:00,14.52,14.54,14.4,14.46,173250.0,13.0837,13.1017,12.9756,13.0297,173250.0
2009-07-08 11:30:00,14.46,14.52,14.46,14.48,51750.0,13.0297,13.0837,13.0297,13.0477,51750.0
2009-07-08 12:00:00,14.47,14.49,14.46,14.46,64125.0,13.0387,13.0567,13.0297,13.0297,64125.0
2009-07-08 12:30:00,14.45,14.47,14.44,14.46,45225.0,13.0206,13.0387,13.0116,13.0297,45225.0
2009-07-08 13:00:00,14.46,14.52,14.45,14.49,51525.0,13.0297,13.0837,13.0206,13.0567,51525.0
2009-07-08 13:30:00,14.5,14.5,14.47,14.49,42075.0,13.0657,13.0657,13.0387,13.0567,42075.0
2009-07-08 14:00:00,14.49,14.51,14.46,14.48,74250.0,13.0567,13.0747,13.0297,13.0477,74250.0
2009-07-08 14:30:00,14.47,14.52,14.44,14.51,85950.0,13.0387,13.0837,13.0116,13.0747,85950.0
2009-07-08 15:00:00,14.51,14.56,14.5,14.52,91125.0,13.0747,13.1198,13.0657,13.0837,91125.0
2009-07-08 15:30:00,14.52,14.69,14.52,14.63,238725.0,13.0837,13.2369,13.0837,13.1828,238725.0
2009-07-09 09:30:00,14.74,14.79,14.59,14.64,40950.0,13.282,13.327,13.1468,13.1918,40950.0
2009-07-09 10:00:00,14.63,14.73,14.58,14.64,107325.0,13.1828,13.2729,13.1378,13.1918,107325.0
2009-07-09 10:30:00,14.64,14.68,14.59,14.65,48600.0,13.1918,13.2279,13.1468,13.2009,48600.0
2009-07-09 11:00:00,14.66,14.67,14.62,14.66,22725.0,13.2099,13.2189,13.1738,13.2099,22725.0
2009-07-09 11:30:00,14.65,14.67,14.64,14.65,33975.0,13.2009,13.2189,13.1918,13.2009,33975.0
2009-07-09 12:00:00,14.64,14.67,14.63,14.64,59625.0,13.1918,13.2189,13.1828,13.1918,59625.0
2009-07-09 12:30:00,14.64,14.69,14.64,14.66,33525.0,13.1918,13.2369,13.1918,13.2099,33525.0
2009-07-09 13:00:00,14.66,14.7,14.61,14.65,55350.0,13.2099,13.2459,13.1648,13.2009,55350.0
2009-07-09 13:30:00,14.66,14.67,14.62,14.67,39825.0,13.2099,13.2189,13.1738,13.2189,39825.0
2009-07-09 14:00:00,14.67,14.68,14.64,14.65,132525.0,13.2189,13.2279,13.1918,13.2009,132525.0
2009-07-09 14:30:00,14.64,14.69,14.63,14.64,205875.0,13.1918,13.2369,13.1828,13.1918,205875.0
2009-07-09 15:00:00,14.64,14.64,14.59,14.6,128475.0,13.1918,13.1918,13.1468,13.1558,128475.0
2009-07-09 15:30:00,14.6,14.62,14.54,14.56,178200.0,13.1558,13.1738,13.1017,13.1198,178200.0
2009-07-10 09:30:00,14.44,14.71,14.44,14.58,84150.0,13.0116,13.2549,13.0116,13.1378,84150.0
2009-07-10 10:00:00,14.58,14.67,14.53,14.64,80325.0,13.1378,13.2189,13.0927,13.1918,80325.0
2009-07-10 10:30:00,14.64,14.65,14.59,14.62,171900.0,13.1918,13.2009,13.1468,13.1738,171900.0
2009-07-10 11:00:00,14.62,14.62,14.49,14.51,110025.0,13.1738,13.1738,13.0567,13.0747,110025.0
2009-07-10 11:30:00,14.52,14.55,14.5,14.52,79875.0,13.0837,13.1108,13.0657,13.0837,79875.0
2009-07-10 12:00:00,14.52,14.58,14.52,14.57,31275.0,13.0837,13.1378,13.0837,13.1288,31275.0
2009-07-10 12:30:00,14.56,14.58,14.53,14.53,51300.0,13.1198,13.1378,13.0927,13.0927,51300.0
2009-07-10 13:00:00,14.55,14.59,14.55,14.56,56025.0,13.1108,13.1468,13.1108,13.1198,56025.0
2009-07-10 13:30:00,14.55,14.62,14.55,14.6,44775.0,13.1108,13.1738,13.1108,13.1558,44775.0
2009-07-10 14:00:00,14.58,14.59,14.54,14.55,27000.0,13.1378,13.1468,13.1017,13.1108,27000.0
2009-07-10 14:30:00,14.55,14.62,14.55,14.56,40950.0,13.1108,13.1738,13.1108,13.1198,40950.0
2009-07-10 15:00:00,14.57,14.63,14.56,14.57,58050.0,13.1288,13.1828,13.1198,13.1288,58050.0
2009-07-10 15:30:00,14.57,14.6,14.54,14.6,249750.0,13.1288,13.1558,13.1017,13.1558,249750.0
2009-07-13 09:30:00,14.62,14.73,14.42,14.42,72450.0,13.1738,13.2729,12.9936,12.9936,72450.0
2009-07-13 10:00:00,14.43,14.56,14.37,14.56,63000.0,13.0026,13.1198,12.9486,13.1198,63000.0
2009-07-13 10:30:00,14.56,14.68,14.53,14.68,74025.0,13.1198,13.2279,13.0927,13.2279,74025.0
2009-07-13 11:00:00,14.68,14.7,14.63,14.7,40050.0,13.2279,13.2459,13.1828,13.2459,40050.0
2009-07-13 11:30:00,14.7,14.87,14.7,14.84,79200.0,13.2459,13.3991,13.2459,13.3721,79200.0
2009-07-13 12:00:00,14.85,14.86,14.81,14.84,49725.0,13.3811,13.3901,13.345,13.3721,49725.0
2009-07-13 12:30:00,14.84,14.87,14.83,14.84,44100.0,13.3721,13.3991,13.3631,13.3721,44100.0
2009-07-13 13:00:00,14.84,14.92,14.84,14.9,61875.0,13.3721,13.4442,13.3721,13.4261,61875.0
2009-07-13 13:30:00,14.9,14.93,14.89,14.91,107100.0,13.4261,13.4532,13.4171,13.4351,107100.0
2009-07-13 14:00:00,14.92,14.98,14.91,14.96,82125.0,13.4442,13.4982,13.4351,13.4802,82125.0
2009-07-13 14:30:00,14.96,14.96,14.91,14.93,103500.0,13.4802,13.4802,13.4351,13.4532,103500.0
2009-07-13 15:00:00,14.93,14.94,14.91,14.91,78525.0,13.4532,13.4622,13.4351,13.4351,78525.0
2009-07-13 15:30:00,14.91,14.98,14.91,14.97,171000.0,13.4351,13.4982,13.4351,13.4892,171000.0
2009-07-14 09:30:00,14.98,14.98,14.85,14.86,77400.0,13.4982,13.4982,13.3811,13.3901,77400.0
2009-07-14 10:00:00,14.88,14.98,14.88,14.96,106200.0,13.4081,13.4982,13.4081,13.4802,106200.0
2009-07-14 10:30:00,14.96,14.98,14.9,14.97,90900.0,13.4802,13.4982,13.4261,13.4892,90900.0
2009-07-14 11:00:00,14.97,15.01,14.96,15.01,176850.0,13.4892,13.5253,13.4802,13.5253,176850.0
2009-07-14 11:30:00,15.01,15.04,15.0,15.02,193725.0,13.5253,13.5523,13.5162,13.5343,193725.0
2009-07-14 12:00:00,15.03,15.08,15.0,15.06,81450.0,13.5433,13.5883,13.5162,13.5703,81450.0
2009-07-14 12:30:00,15.06,15.08,15.05,15.08,55575.0,13.5703,13.5883,13.5613,13.5883,55575.0
2009-07-14 13:00:00,15.08,15.08,15.05,15.06,54675.0,13.5883,13.5883,13.5613,13.5703,54675.0
2009-07-14 13:30:00,15.06,15.08,15.04,15.07,46125.0,13.5703,13.5883,13.5523,13.5793,46125.0
2009-07-14 14:00:00,15.07,15.12,15.03,15.11,55575.0,13.5793,13.6244,13.5433,13.6154,55575.0
2009-07-14 14:30:00,15.1,15.14,15.09,15.13,77400.0,13.6063,13.6424,13.5973,13.6334,77400.0
2009-07-14 15:00:00,15.13,15.16,15.11,15.12,110700.0,13.6334,13.6604,13.6154,13.6244,110700.0
2009-07-14 15:30:00,15.13,15.2,15.12,15.17,163350.0,13.6334,13.6965,13.6244,13.6694,163350.0
2009-07-15 09:30:00,15.28,15.48,15.28,15.36,112725.0,13.7685,13.9488,13.7685,13.8406,112725.0
2009-07-15 10:00:00,15.36,15.53,15.36,15.53,88875.0,13.8406,13.9938,13.8406,13.9938,88875.0
2009-07-15 10:30:00,15.52,15.53,15.43,15.44,39150.0,13.9848,13.9938,13.9037,13.9127,39150.0
2009-07-15 11:00:00,15.44,15.46,15.42,15.44,42750.0,13.9127,13.9307,13.8947,13.9127,42750.0
2009-07-15 11:30:00,15.45,15.48,15.42,15.45,43875.0,13.9217,13.9488,13.8947,13.9217,43875.0
2009-07-15 12:00:00,15.45,15.51,15.44,15.51,40500.0,13.9217,13.9758,13.9127,13.9758,40500.0
2009-07-15 12:30:00,15.5,15.52,15.48,15.48,30150.0,13.9668,13.9848,13.9488,13.9488,30150.0
2009-07-15 13:00:00,15.48,15.51,15.47,15.51,29925.0,13.9488,13.9758,13.9397,13.9758,29925.0
2009-07-15 13:30:00,15.51,15.55,15.49,15.53,56700.0,13.9758,14.0118,13.9578,13.9938,56700.0
2009-07-15 14:00:00,15.52,15.55,15.51,15.53,74025.0,13.9848,14.0118,13.9758,13.9938,74025.0
2009-07-15 14:30:00,15.53,15.57,15.52,15.57,71550.0,13.9938,14.0299,13.9848,14.0299,71550.0
2009-07-15 15:00:00,15.57,15.59,15.51,15.51,83250.0,14.0299,14.0479,13.9758,13.9758,83250.0
2009-07-15 15:30:00,15.52,15.58,15.49,15.58,136575.0,13.9848,14.0389,13.9578,14.0389,136575.0
2009-07-16 09:30:00,15.47,15.56,15.46,15.54,125325.0,13.9397,14.0208,13.9307,14.0028,125325.0
2009-07-16 10:00:00,15.53,15.55,15.4,15.53,60300.0,13.9938,14.0118,13.8767,13.9938,60300.0
2009-07-16 10:30:00,15.54,15.6,15.54,15.57,46575.0,14.0028,14.0569,14.0028,14.0299,46575.0
2009-07-16 11:00:00,15.57,15.62,15.56,15.57,40725.0,14.0299,14.0749,14.0208,14.0299,40725.0
2009-07-16 11:30:00,15.56,15.58,15.54,15.56,36225.0,14.0208,14.0389,14.0028,14.0208,36225.0
2009-07-16 12:00:00,15.56,15.57,15.54,15.56,33300.0,14.0208,14.0299,14.0028,14.0208,33300.0
2009-07-16 12:30:00,15.56,15.56,15.53,15.53,23625.0,14.0208,14.0208,13.9938,13.9938,23625.0
2009-07-16 13:00:00,15.53,15.54,15.52,15.53,29475.0,13.9938,14.0028,13.9848,13.9938,29475.0
2009-07-16 13:30:00,15.53,15.6,15.52,15.59,37350.0,13.9938,14.0569,13.9848,14.0479,37350.0
2009-07-16 14:00:00,15.6,15.64,15.58,15.63,62325.0,14.0569,14.0929,14.0389,14.0839,62325.0
2009-07-16 14:30:00,15.63,15.7,15.63,15.67,86175.0,14.0839,14.147,14.0839,14.12,86175.0
2009-07-16 15:00:00,15.68,15.7,15.65,15.7,79875.0,14.129,14.147,14.1019,14.147,79875.0
2009-07-16 15:30:00,15.7,15.79,15.68,15.69,228600.0,14.147,14.2281,14.129,14.138,228600.0
2009-07-17 09:30:00,15.66,15.69,15.52,15.6,93825.0,14.111,14.138,13.9848,14.0569,93825.0
2009-07-17 10:00:00,15.59,15.68,15.58,15.67,56700.0,14.0479,14.129,14.0389,14.12,56700.0
2009-07-17 10:30:00,15.67,15.71,15.64,15.65,56475.0,14.12,14.156,14.0929,14.1019,56475.0
2009-07-17 11:00:00,15.64,15.72,15.63,15.71,47475.0,14.0929,14.165,14.0839,14.156,47475.0
2009-07-17 11:30:00,15.72,15.72,15.69,15.71,34875.0,14.165,14.165,14.138,14.156,34875.0
2009-07-17 12:00:00,15.7,15.75,15.7,15.72,30375.0,14.147,14.1921,14.147,14.165,30375.0
2009-07-17 12:30:00,15.72,15.75,15.71,15.74,51075.0,14.165,14.1921,14.156,14.183,51075.0
2009-07-17 13:00:00,15.74,15.78,15.74,15.76,31500.0,14.183,14.2191,14.183,14.2011,31500.0
2009-07-17 13:30:00,15.77,15.8,15.73,15.73,62325.0,14.2101,14.2371,14.174,14.174,62325.0
2009-07-17 14:00:00,15.73,15.8,15.73,15.78,55575.0,14.174,14.2371,14.174,14.2191,55575.0
2009-07-17 14:30:00,15.79,15.82,15.78,15.81,58725.0,14.2281,14.2551,14.2191,14.2461,58725.0
2009-07-17 15:00:00,15.8,15.82,15.78,15.8,73575.0,14.2371,14.2551,14.2191,14.2371,73575.0
2009-07-17 15:30:00,15.8,15.84,15.76,15.81,215100.0,14.2371,14.2731,14.2011,14.2461,215100.0
2009-07-20 09:30:00,15.96,16.19,15.88,16.15,118125.0,14.3813,14.5885,14.3092,14.5525,118125.0
2009-07-20 10:00:00,16.15,16.22,16.06,16.08,79200.0,14.5525,14.6156,14.4714,14.4894,79200.0
2009-07-20 10:30:00,16.07,16.08,15.92,15.97,79425.0,14.4804,14.4894,14.3452,14.3903,79425.0
2009-07-20 11:00:00,15.97,15.99,15.95,15.97,24750.0,14.3903,14.4083,14.3723,14.3903,24750.0
2009-07-20 11:30:00,15.98,16.0,15.96,15.98,14850.0,14.3993,14.4173,14.3813,14.3993,14850.0
2009-07-20 12:00:00,15.99,16.07,15.99,16.06,32175.0,14.4083,14.4804,14.4083,14.4714,32175.0
2009-07-20 12:30:00,16.07,16.11,16.05,16.06,146025.0,14.4804,14.5164,14.4624,14.4714,146025.0
2009-07-20 13:00:00,16.07,16.07,16.01,16.02,66150.0,14.4804,14.4804,14.4263,14.4353,66150.0
2009-07-20 13:30:00,16.01,16.05,15.99,16.01,193725.0,14.4263,14.4624,14.4083,14.4263,193725.0
2009-07-20 14:00:00,16.02,16.04,15.97,15.97,71325.0,14.4353,14.4534,14.3903,14.3903,71325.0
2009-07-20 14:30:00,15.99,16.04,15.99,16.04,191025.0,14.4083,14.4534,14.4083,14.4534,191025.0
2009-07-20 15:00:00,16.03,16.11,16.03,16.09,57375.0,14.4444,14.5164,14.4444,14.4984,57375.0
2009-07-20 15:30:00,16.09,16.15,16.07,16.11,112950.0,14.4984,14.5525,14.4804,14.5164,112950.0
2009-07-21 09:30:00,16.36,16.37,16.24,16.34,71325.0,14.7417,14.7507,14.6336,14.7237,71325.0
2009-07-21 10:00:00,16.33,16.37,16.28,16.36,154125.0,14.7147,14.7507,14.6696,14.7417,154125.0
2009-07-21 10:30:00,16.36,16.45,16.36,16.44,99450.0,14.7417,14.8228,14.7417,14.8138,99450.0
2009-07-21 11:00:00,16.44,16.44,16.33,16.35,61875.0,14.8138,14.8138,14.7147,14.7327,61875.0
2009-07-21 11:30:00,16.35,16.35,16.3,16.31,127350.0,14.7327,14.7327,14.6876,14.6967,127350.0
2009-07-21 12:00:00,16.29,16.31,16.26,16.27,90450.0,14.6786,14.6967,14.6516,14.6606,90450.0
2009-07-21 12:30:00,16.27,16.29,16.24,16.26,78300.0,14.6606,14.6786,14.6336,14.6516,78300.0
2009-07-21 13:00:00,16.25,16.26,16.24,16.26,44100.0,14.6426,14.6516,14.6336,14.6516,44100.0
2009-07-21 13:30:00,16.26,16.29,16.26,16.29,43650.0,14.6516,14.6786,14.6516,14.6786,43650.0
2009-07-21 14:00:00,16.28,16.31,16.28,16.3,52425.0,14.6696,14.6967,14.6696,14.6876,52425.0
2009-07-21 14:30:00,16.29,16.36,16.27,16.34,73125.0,14.6786,14.7417,14.6606,14.7237,73125.0
2009-07-21 15:00:00,16.34,16.35,16.28,16.3,98325.0,14.7237,14.7327,14.6696,14.6876,98325.0
2009-07-21 15:30:00,16.31,16.39,16.28,16.38,166050.0,14.6967,14.7687,14.6696,14.7597,166050.0
2009-07-22 09:30:00,16.32,16.65,16.32,16.56,97425.0,14.7057,15.003,14.7057,14.9219,97425.0
2009-07-22 10:00:00,16.56,16.61,16.38,16.38,101025.0,14.9219,14.967,14.7597,14.7597,101025.0
2009-07-22 10:30:00,16.37,16.39,16.27,16.28,110475.0,14.7507,14.7687,14.6606,14.6696,110475.0
2009-07-22 11:00:00,16.27,16.32,16.26,16.28,55800.0,14.6606,14.7057,14.6516,14.6696,55800.0
2009-07-22 11:30:00,16.28,16.32,16.28,16.32,37575.0,14.6696,14.7057,14.6696,14.7057,37575.0
2009-07-22 12:00:00,16.32,16.42,16.32,16.42,37575.0,14.7057,14.7958,14.7057,14.7958,37575.0
2009-07-22 12:30:00,16.42,16.47,16.41,16.44,47700.0,14.7958,14.8408,14.7868,14.8138,47700.0
2009-07-22 13:00:00,16.44,16.47,16.41,16.43,67725.0,14.8138,14.8408,14.7868,14.8048,67725.0
2009-07-22 13:30:00,16.42,16.45,16.42,16.44,72000.0,14.7958,14.8228,14.7958,14.8138,72000.0
2009-07-22 14:00:00,16.44,16.45,16.37,16.38,62325.0,14.8138,14.8228,14.7507,14.7597,62325.0
2009-07-22 14:30:00,16.39,16.43,16.38,16.43,54450.0,14.7687,14.8048,14.7597,14.8048,54450.0
2009-07-22 15:00:00,16.43,16.44,16.36,16.37,100800.0,14.8048,14.8138,14.7417,14.7507,100800.0
2009-07-22 15:30:00,16.38,16.4,16.36,16.38,132750.0,14.7597,14.7778,14.7417,14.7597,132750.0
2009-07-23 09:30:00,16.33,16.46,16.28,16.46,34200.0,14.7147,14.8318,14.6696,14.8318,34200.0
2009-07-23 10:00:00,16.46,16.65,16.43,16.64,57375.0,14.8318,15.003,14.8048,14.994,57375.0
2009-07-23 10:30:00,16.64,16.67,16.59,16.6,49050.0,14.994,15.021,14.949,14.958,49050.0
2009-07-23 11:00:00,16.6,16.68,16.6,16.62,44550.0,14.958,15.0301,14.958,14.976,44550.0
2009-07-23 11:30:00,16.61,16.65,16.6,16.61,42750.0,14.967,15.003,14.958,14.967,42750.0
2009-07-23 12:00:00,16.62,16.66,16.61,16.64,59175.0,14.976,15.012,14.967,14.994,59175.0
2009-07-23 12:30:00,16.64,16.65,16.61,16.62,73125.0,14.994,15.003,14.967,14.976,73125.0
2009-07-23 13:00:00,16.63,16.66,16.62,16.65,75150.0,14.985,15.012,14.976,15.003,75150.0
2009-07-23 13:30:00,16.64,16.65,16.6,16.61,69525.0,14.994,15.003,14.958,14.967,69525.0
2009-07-23 14:00:00,16.61,16.64,16.61,16.62,117225.0,14.967,14.994,14.967,14.976,117225.0
2009-07-23 14:30:00,16.62,16.66,16.61,16.62,145125.0,14.976,15.012,14.967,14.976,145125.0
2009-07-23 15:00:00,16.62,16.75,16.62,16.72,226800.0,14.976,15.0931,14.976,15.0661,226800.0
2009-07-23 15:30:00,16.72,16.76,16.7,16.73,201150.0,15.0661,15.1021,15.0481,15.0751,201150.0
2009-07-24 09:30:00,16.64,16.9,16.6,16.84,102150.0,14.994,15.2283,14.958,15.1742,102150.0
2009-07-24 10:00:00,16.83,16.83,16.75,16.81,98100.0,15.1652,15.1652,15.0931,15.1472,98100.0
2009-07-24 10:30:00,16.81,16.82,16.77,16.78,111150.0,15.1472,15.1562,15.1112,15.1202,111150.0
2009-07-24 11:00:00,16.78,16.81,16.77,16.8,52650.0,15.1202,15.1472,15.1112,15.1382,52650.0
2009-07-24 11:30:00,16.8,16.82,16.77,16.82,43200.0,15.1382,15.1562,15.1112,15.1562,43200.0
2009-07-24 12:00:00,16.82,16.89,16.82,16.88,28350.0,15.1562,15.2193,15.1562,15.2103,28350.0
2009-07-24 12:30:00,16.88,16.91,16.86,16.88,72675.0,15.2103,15.2373,15.1923,15.2103,72675.0
2009-07-24 13:00:00,16.87,16.9,16.84,16.9,33075.0,15.2013,15.2283,15.1742,15.2283,33075.0
2009-07-24 13:30:00,16.91,16.99,16.9,16.92,32850.0,15.2373,15.3094,15.2283,15.2463,32850.0
2009-07-24 14:00:00,16.92,16.99,16.92,16.98,73350.0,15.2463,15.3094,15.2463,15.3004,73350.0
2009-07-24 14:30:00,16.98,17.01,16.97,17.0,71325.0,15.3004,15.3274,15.2914,15.3184,71325.0
2009-07-24 15:00:00,17.0,17.02,16.99,17.0,71775.0,15.3184,15.3364,15.3094,15.3184,71775.0
2009-07-24 15:30:00,17.0,17.09,16.99,17.09,197550.0,15.3184,15.3995,15.3094,15.3995,197550.0
2009-07-27 09:30:00,16.99,17.17,16.93,17.02,69975.0,15.3094,15.4716,15.2553,15.3364,69975.0
2009-07-27 10:00:00,17.03,17.13,16.94,16.98,86850.0,15.3454,15.4355,15.2643,15.3004,86850.0
2009-07-27 10:30:00,16.98,17.02,16.93,16.99,79425.0,15.3004,15.3364,15.2553,15.3094,79425.0
2009-07-27 11:00:00,16.99,17.05,16.99,17.01,62775.0,15.3094,15.3635,15.3094,15.3274,62775.0
2009-07-27 11:30:00,17.01,17.03,16.93,16.93,79650.0,15.3274,15.3454,15.2553,15.2553,79650.0
2009-07-27 12:00:00,16.93,16.93,16.88,16.9,49950.0,15.2553,15.2553,15.2103,15.2283,49950.0
2009-07-27 12:30:00,16.89,16.92,16.87,16.9,54675.0,15.2193,15.2463,15.2013,15.2283,54675.0
2009-07-27 13:00:00,16.9,16.93,16.89,16.89,43650.0,15.2283,15.2553,15.2193,15.2193,43650.0
2009-07-27 13:30:00,16.89,16.94,16.88,16.94,33300.0,15.2193,15.2643,15.2103,15.2643,33300.0
2009-07-27 14:00:00,16.95,16.97,16.91,16.91,75600.0,15.2734,15.2914,15.2373,15.2373,75600.0
2009-07-27 14:30:00,16.92,16.99,16.91,16.94,93375.0,15.2463,15.3094,15.2373,15.2643,93375.0
2009-07-27 15:00:00,16.95,16.97,16.84,16.86,182475.0,15.2734,15.2914,15.1742,15.1923,182475.0
2009-07-27 15:30:00,16.86,16.92,16.82,16.9,318375.0,15.1923,15.2463,15.1562,15.2283,318375.0
2009-07-28 09:30:00,15.38,15.98,15.17,15.4,1046475.0,13.8587,14.3993,13.6694,13.8767,1046475.0
2009-07-28 10:00:00,15.39,15.52,15.31,15.48,438300.0,13.8677,13.9848,13.7956,13.9488,438300.0
2009-07-28 10:30:00,15.48,15.56,15.47,15.48,388350.0,13.9488,14.0208,13.9397,13.9488,388350.0
2009-07-28 11:00:00,15.48,15.49,15.11,15.11,538200.0,13.9488,13.9578,13.6154,13.6154,538200.0
2009-07-28 11:30:00,15.11,15.12,14.89,14.92,294975.0,13.6154,13.6244,13.4171,13.4442,294975.0
2009-07-28 12:00:00,14.92,14.94,14.76,14.76,374850.0,13.4442,13.4622,13.3,13.3,374850.0
2009-07-28 12:30:00,14.76,14.77,14.49,14.65,571275.0,13.3,13.309,13.0567,13.2009,571275.0
2009-07-28 13:00:00,14.65,14.78,14.6,14.68,780300.0,13.2009,13.318,13.1558,13.2279,780300.0
2009-07-28 13:30:00,14.68,14.69,14.58,14.68,605925.0,13.2279,13.2369,13.1378,13.2279,605925.0
2009-07-28 14:00:00,14.68,14.95,14.68,14.88,698175.0,13.2279,13.4712,13.2279,13.4081,698175.0
2009-07-28 14:30:00,14.87,15.05,14.83,14.83,284850.0,13.3991,13.5613,13.3631,13.3631,284850.0
2009-07-28 15:00:00,14.83,14.88,14.78,14.81,228825.0,13.3631,13.4081,13.318,13.345,228825.0
2009-07-28 15:30:00,14.81,14.86,14.76,14.86,564075.0,13.345,13.3901,13.3,13.3901,564075.0
2009-07-29 09:30:00,14.8,14.9,14.52,14.63,469800.0,13.336,13.4261,13.0837,13.1828,469800.0
2009-07-29 10:00:00,14.62,14.68,14.46,14.52,275175.0,13.1738,13.2279,13.0297,13.0837,275175.0
2009-07-29 10:30:00,14.52,14.52,14.36,14.37,198675.0,13.0837,13.0837,12.9395,12.9486,198675.0
2009-07-29 11:00:00,14.37,14.4,14.26,14.29,375300.0,12.9486,12.9756,12.8494,12.8765,375300.0
2009-07-29 11:30:00,14.29,14.3,14.19,14.26,234450.0,12.8765,12.8855,12.7864,12.8494,234450.0
2009-07-29 12:00:00,14.26,14.45,14.25,14.45,182475.0,12.8494,13.0206,12.8404,13.0206,182475.0
2009-07-29 12:30:00,14.45,14.48,14.4,14.46,141525.0,13.0206,13.0477,12.9756,13.0297,141525.0
2009-07-29 13:00:00,14.44,14.46,14.41,14.43,199350.0,13.0116,13.0297,12.9846,13.0026,199350.0
2009-07-29 13:30:00,14.42,14.46,14.36,14.42,180900.0,12.9936,13.0297,12.9395,12.9936,180900.0
2009-07-29 14:00:00,14.43,14.44,14.38,14.4,154575.0,13.0026,13.0116,12.9576,12.9756,154575.0
2009-07-29 14:30:00,14.4,14.4,14.35,14.36,95175.0,12.9756,12.9756,12.9305,12.9395,95175.0
2009-07-29 15:00:00,14.37,14.37,14.31,14.31,219150.0,12.9486,12.9486,12.8945,12.8945,219150.0
2009-07-29 15:30:00,14.31,14.37,14.27,14.32,454725.0,12.8945,12.9486,12.8584,12.9035,454725.0
2009-07-30 09:30:00,14.48,14.5,13.98,14.13,486675.0,13.0477,13.0657,12.5971,12.7323,486675.0
2009-07-30 10:00:00,14.14,14.28,14.11,14.27,776025.0,12.7413,12.8675,12.7143,12.8584,776025.0
2009-07-30 10:30:00,14.27,14.64,14.27,14.6,787950.0,12.8584,13.1918,12.8584,13.1558,787950.0
2009-07-30 11:00:00,14.6,14.64,14.49,14.53,314775.0,13.1558,13.1918,13.0567,13.0927,314775.0
2009-07-30 11:30:00,14.52,14.52,14.43,14.43,630900.0,13.0837,13.0837,13.0026,13.0026,630900.0
2009-07-30 12:00:00,14.43,14.44,14.38,14.38,318375.0,13.0026,13.0116,12.9576,12.9576,318375.0
2009-07-30 12:30:00,14.38,14.4,14.33,14.38,252675.0,12.9576,12.9756,12.9125,12.9576,252675.0
2009-07-30 13:00:00,14.38,14.42,14.35,14.37,106875.0,12.9576,12.9936,12.9305,12.9486,106875.0
2009-07-30 13:30:00,14.38,14.42,14.38,14.39,151200.0,12.9576,12.9936,12.9576,12.9666,151200.0
2009-07-30 14:00:00,14.39,14.42,14.37,14.41,181125.0,12.9666,12.9936,12.9486,12.9846,181125.0
2009-07-30 14:30:00,14.4,14.44,14.4,14.43,162900.0,12.9756,13.0116,12.9756,13.0026,162900.0
2009-07-30 15:00:00,14.43,14.45,14.39,14.4,469125.0,13.0026,13.0206,12.9666,12.9756,469125.0
2009-07-30 15:30:00,14.4,14.42,14.35,14.39,541125.0,12.9756,12.9936,12.9305,12.9666,541125.0
2009-07-31 09:30:00,14.39,14.53,14.35,14.47,279450.0,12.9666,13.0927,12.9305,13.0387,279450.0
2009-07-31 10:00:00,14.47,14.6,14.44,14.44,552600.0,13.0387,13.1558,13.0116,13.0116,552600.0
2009-07-31 10:30:00,14.44,14.55,14.42,14.52,673875.0,13.0116,13.1108,12.9936,13.0837,673875.0
2009-07-31 11:00:00,14.52,14.57,14.5,14.51,146475.0,13.0837,13.1288,13.0657,13.0747,146475.0
2009-07-31 11:30:00,14.5,14.51,14.44,14.45,152325.0,13.0657,13.0747,13.0116,13.0206,152325.0
2009-07-31 12:00:00,14.45,14.52,14.45,14.51,90225.0,13.0206,13.0837,13.0206,13.0747,90225.0
2009-07-31 12:30:00,14.51,14.51,14.46,14.48,63225.0,13.0747,13.0747,13.0297,13.0477,63225.0
2009-07-31 13:00:00,14.48,14.51,14.47,14.5,65925.0,13.0477,13.0747,13.0387,13.0657,65925.0
2009-07-31 13:30:00,14.5,14.51,14.48,14.5,256275.0,13.0657,13.0747,13.0477,13.0657,256275.0
2009-07-31 14:00:00,14.5,14.51,14.48,14.49,439200.0,13.0657,13.0747,13.0477,13.0567,439200.0
2009-07-31 14:30:00,14.5,14.5,14.43,14.43,301050.0,13.0657,13.0657,13.0026,13.0026,301050.0
2009-07-31 15:00:00,14.43,14.49,14.36,14.47,628425.0,13.0026,13.0567,12.9395,13.0387,628425.0
2009-07-31 15:30:00,14.48,14.48,14.36,14.39,301950.0,13.0477,13.0477,12.9395,12.9666,301950.0
2009-08-03 09:30:00,14.6,14.6,14.1,14.38,455400.0,13.1558,13.1558,12.7053,12.9576,455400.0
2009-08-03 10:00:00,14.39,14.47,14.36,14.44,233100.0,12.9666,13.0387,12.9395,13.0116,233100.0
2009-08-03 10:30:00,14.44,14.48,14.42,14.42,183150.0,13.0116,13.0477,12.9936,12.9936,183150.0
2009-08-03 11:00:00,14.42,14.45,14.38,14.42,97875.0,12.9936,13.0206,12.9576,12.9936,97875.0
2009-08-03 11:30:00,14.42,14.44,14.36,14.4,87525.0,12.9936,13.0116,12.9395,12.9756,87525.0
2009-08-03 12:00:00,14.4,14.41,14.38,14.41,120375.0,12.9756,12.9846,12.9576,12.9846,120375.0
2009-08-03 12:30:00,14.41,14.43,14.38,14.4,96750.0,12.9846,13.0026,12.9576,12.9756,96750.0
2009-08-03 13:00:00,14.41,14.45,14.4,14.44,93150.0,12.9846,13.0206,12.9756,13.0116,93150.0
2009-08-03 13:30:00,14.44,14.46,14.41,14.44,98550.0,13.0116,13.0297,12.9846,13.0116,98550.0
2009-08-03 14:00:00,14.44,14.46,14.42,14.42,264600.0,13.0116,13.0297,12.9936,12.9936,264600.0
2009-08-03 14:30:00,14.42,14.43,14.4,14.41,142200.0,12.9936,13.0026,12.9756,12.9846,142200.0
2009-08-03 15:00:00,14.41,14.43,14.4,14.4,132300.0,12.9846,13.0026,12.9756,12.9756,132300.0
2009-08-03 15:30:00,14.41,14.41,14.31,14.34,429975.0,12.9846,12.9846,12.8945,12.9215,429975.0
2009-08-04 09:30:00,14.26,14.34,14.21,14.23,129150.0,12.8494,12.9215,12.8044,12.8224,129150.0
2009-08-04 10:00:00,14.23,14.31,14.16,14.29,306900.0,12.8224,12.8945,12.7593,12.8765,306900.0
2009-08-04 10:30:00,14.29,14.32,14.27,14.3,77400.0,12.8765,12.9035,12.8584,12.8855,77400.0
2009-08-04 11:00:00,14.3,14.37,14.3,14.33,83475.0,12.8855,12.9486,12.8855,12.9125,83475.0
2009-08-04 11:30:00,14.34,14.38,14.32,14.36,51525.0,12.9215,12.9576,12.9035,12.9395,51525.0
2009-08-04 12:00:00,14.36,14.38,14.34,14.38,50850.0,12.9395,12.9576,12.9215,12.9576,50850.0
2009-08-04 12:30:00,14.38,14.42,14.38,14.41,164250.0,12.9576,12.9936,12.9576,12.9846,164250.0
2009-08-04 13:00:00,14.41,14.44,14.39,14.4,159975.0,12.9846,13.0116,12.9666,12.9756,159975.0
2009-08-04 13:30:00,14.4,14.4,14.28,14.29,79425.0,12.9756,12.9756,12.8675,12.8765,79425.0
2009-08-04 14:00:00,14.29,14.33,14.28,14.33,74925.0,12.8765,12.9125,12.8675,12.9125,74925.0
2009-08-04 14:30:00,14.33,14.37,14.27,14.28,114075.0,12.9125,12.9486,12.8584,12.8675,114075.0
2009-08-04 15:00:00,14.28,14.31,14.27,14.3,103950.0,12.8675,12.8945,12.8584,12.8855,103950.0
2009-08-04 15:30:00,14.29,14.3,14.26,14.29,220275.0,12.8765,12.8855,12.8494,12.8765,220275.0
2009-08-05 09:30:00,14.24,14.28,13.95,14.0,141300.0,12.8314,12.8675,12.5701,12.6152,141300.0
2009-08-05 10:00:00,14.01,14.01,13.82,13.97,266850.0,12.6242,12.6242,12.453,12.5881,266850.0
2009-08-05 10:30:00,13.97,13.97,13.87,13.92,103500.0,12.5881,12.5881,12.498,12.5431,103500.0
2009-08-05 11:00:00,13.92,13.96,13.88,13.91,66825.0,12.5431,12.5791,12.507,12.5341,66825.0
2009-08-05 11:30:00,13.91,13.91,13.86,13.9,78525.0,12.5341,12.5341,12.489,12.525,78525.0
2009-08-05 12:00:00,13.9,13.95,13.85,13.86,101025.0,12.525,12.5701,12.48,12.489,101025.0
2009-08-05 12:30:00,13.86,13.88,13.83,13.84,58950.0,12.489,12.507,12.462,12.471,58950.0
2009-08-05 13:00:00,13.83,13.89,13.79,13.89,81225.0,12.462,12.516,12.4259,12.516,81225.0
2009-08-05 13:30:00,13.88,13.9,13.87,13.87,62775.0,12.507,12.525,12.498,12.498,62775.0
2009-08-05 14:00:00,13.86,13.93,13.86,13.92,69075.0,12.489,12.5521,12.489,12.5431,69075.0
2009-08-05 14:30:00,13.92,14.0,13.92,13.98,94500.0,12.5431,12.6152,12.5431,12.5971,94500.0
2009-08-05 15:00:00,13.98,13.99,13.96,13.97,103725.0,12.5971,12.6061,12.5791,12.5881,103725.0
2009-08-05 15:30:00,13.97,13.97,13.93,13.95,293625.0,12.5881,12.5881,12.5521,12.5701,293625.0
2009-08-06 09:30:00,14.04,14.04,13.81,13.89,100350.0,12.6512,12.6512,12.444,12.516,100350.0
2009-08-06 10:00:00,13.89,13.95,13.87,13.92,138150.0,12.516,12.5701,12.498,12.5431,138150.0
2009-08-06 10:30:00,13.92,13.97,13.92,13.95,42075.0,12.5431,12.5881,12.5431,12.5701,42075.0
2009-08-06 11:00:00,13.95,14.04,13.95,13.99,73575.0,12.5701,12.6512,12.5701,12.6061,73575.0
2009-08-06 11:30:00,13.98,14.0,13.97,14.0,38925.0,12.5971,12.6152,12.5881,12.6152,38925.0
2009-08-06 12:00:00,14.0,14.0,13.97,13.99,64125.0,12.6152,12.6152,12.5881,12.6061,64125.0
2009-08-06 12:30:00,13.99,14.04,13.98,13.99,41400.0,12.6061,12.6512,12.5971,12.6061,41400.0
2009-08-06 13:00:00,13.98,13.99,13.96,13.96,44550.0,12.5971,12.6061,12.5791,12.5791,44550.0
2009-08-06 13:30:00,13.96,13.99,13.92,13.94,52650.0,12.5791,12.6061,12.5431,12.5611,52650.0
2009-08-06 14:00:00,13.94,13.95,13.86,13.94,106650.0,12.5611,12.5701,12.489,12.5611,106650.0
2009-08-06 14:30:00,13.94,13.94,13.9,13.91,47475.0,12.5611,12.5611,12.525,12.5341,47475.0
2009-08-06 15:00:00,13.9,13.95,13.88,13.92,97650.0,12.525,12.5701,12.507,12.5431,97650.0
2009-08-06 15:30:00,13.92,13.92,13.85,13.87,223200.0,12.5431,12.5431,12.48,12.498,223200.0
2009-08-07 09:30:00,14.02,14.1,13.88,13.9,64125.0,12.6332,12.7053,12.507,12.525,64125.0
2009-08-07 10:00:00,13.89,13.93,13.86,13.91,61200.0,12.516,12.5521,12.489,12.5341,61200.0
2009-08-07 10:30:00,13.91,13.99,13.91,13.97,115875.0,12.5341,12.6061,12.5341,12.5881,115875.0
2009-08-07 11:00:00,13.97,14.02,13.96,14.01,285975.0,12.5881,12.6332,12.5791,12.6242,285975.0
2009-08-07 11:30:00,14.01,14.06,14.0,14.06,89100.0,12.6242,12.6692,12.6152,12.6692,89100.0
2009-08-07 12:00:00,14.05,14.05,14.01,14.01,53325.0,12.6602,12.6602,12.6242,12.6242,53325.0
2009-08-07 12:30:00,14.0,14.03,14.0,14.02,31725.0,12.6152,12.6422,12.6152,12.6332,31725.0
2009-08-07 13:00:00,14.03,14.07,14.02,14.07,53550.0,12.6422,12.6782,12.6332,12.6782,53550.0
2009-08-07 13:30:00,14.07,14.07,14.06,14.07,37575.0,12.6782,12.6782,12.6692,12.6782,37575.0
2009-08-07 14:00:00,14.07,14.07,14.05,14.05,75150.0,12.6782,12.6782,12.6602,12.6602,75150.0
2009-08-07 14:30:00,14.06,14.06,14.03,14.03,43425.0,12.6692,12.6692,12.6422,12.6422,43425.0
2009-08-07 15:00:00,14.03,14.03,13.96,14.0,126225.0,12.6422,12.6422,12.5791,12.6152,126225.0
2009-08-07 15:30:00,14.0,14.0,13.92,13.93,315675.0,12.6152,12.6152,12.5431,12.5521,315675.0
2009-08-10 09:30:00,13.81,13.93,13.8,13.9,66375.0,12.444,12.5521,12.4349,12.525,66375.0
2009-08-10 10:00:00,13.9,13.92,13.83,13.87,63000.0,12.525,12.5431,12.462,12.498,63000.0
2009-08-10 10:30:00,13.87,13.95,13.86,13.92,54900.0,12.498,12.5701,12.489,12.5431,54900.0
2009-08-10 11:00:00,13.92,13.96,13.87,13.88,42750.0,12.5431,12.5791,12.498,12.507,42750.0
2009-08-10 11:30:00,13.88,13.88,13.82,13.83,45225.0,12.507,12.507,12.453,12.462,45225.0
2009-08-10 12:00:00,13.82,13.86,13.8,13.8,54225.0,12.453,12.489,12.4349,12.4349,54225.0
2009-08-10 12:30:00,13.8,13.84,13.8,13.84,40050.0,12.4349,12.471,12.4349,12.471,40050.0
2009-08-10 13:00:00,13.84,13.84,13.78,13.79,37125.0,12.471,12.471,12.4169,12.4259,37125.0
2009-08-10 13:30:00,13.79,13.82,13.78,13.79,53100.0,12.4259,12.453,12.4169,12.4259,53100.0
2009-08-10 14:00:00,13.79,13.81,13.75,13.78,92475.0,12.4259,12.444,12.3899,12.4169,92475.0
2009-08-10 14:30:00,13.78,13.81,13.77,13.8,112725.0,12.4169,12.444,12.4079,12.4349,112725.0
2009-08-10 15:00:00,13.8,13.84,13.78,13.8,167400.0,12.4349,12.471,12.4169,12.4349,167400.0
2009-08-10 15:30:00,13.8,13.84,13.78,13.83,161100.0,12.4349,12.471,12.4169,12.462,161100.0
2009-08-11 09:30:00,13.73,13.86,13.64,13.7,126450.0,12.3719,12.489,12.2908,12.3448,126450.0
2009-08-11 10:00:00,13.7,13.71,13.59,13.65,87750.0,12.3448,12.3538,12.2457,12.2998,87750.0
2009-08-11 10:30:00,13.65,13.68,13.6,13.66,57825.0,12.2998,12.3268,12.2547,12.3088,57825.0
2009-08-11 11:00:00,13.65,13.68,13.6,13.66,94050.0,12.2998,12.3268,12.2547,12.3088,94050.0
2009-08-11 11:30:00,13.66,13.71,13.64,13.71,39825.0,12.3088,12.3538,12.2908,12.3538,39825.0
2009-08-11 12:00:00,13.7,13.7,13.64,13.66,56700.0,12.3448,12.3448,12.2908,12.3088,56700.0
2009-08-11 12:30:00,13.66,13.68,13.61,13.61,84150.0,12.3088,12.3268,12.2637,12.2637,84150.0
2009-08-11 13:00:00,13.6,13.64,13.6,13.62,50625.0,12.2547,12.2908,12.2547,12.2727,50625.0
2009-08-11 13:30:00,13.62,13.71,13.62,13.7,46575.0,12.2727,12.3538,12.2727,12.3448,46575.0
2009-08-11 14:00:00,13.7,13.73,13.67,13.68,86850.0,12.3448,12.3719,12.3178,12.3268,86850.0
2009-08-11 14:30:00,13.68,13.71,13.67,13.71,47475.0,12.3268,12.3538,12.3178,12.3538,47475.0
2009-08-11 15:00:00,13.72,13.75,13.69,13.7,74025.0,12.3629,12.3899,12.3358,12.3448,74025.0
2009-08-11 15:30:00,13.7,13.72,13.62,13.62,281475.0,12.3448,12.3629,12.2727,12.2727,281475.0
2009-08-12 09:30:00,13.71,13.75,13.52,13.67,175950.0,12.3538,12.3899,12.1826,12.3178,175950.0
2009-08-12 10:00:00,13.67,13.79,13.66,13.79,302850.0,12.3178,12.4259,12.3088,12.4259,302850.0
2009-08-12 10:30:00,13.78,13.81,13.7,13.8,98325.0,12.4169,12.444,12.3448,12.4349,98325.0
2009-08-12 11:00:00,13.8,13.81,13.78,13.79,132525.0,12.4349,12.444,12.4169,12.4259,132525.0
2009-08-12 11:30:00,13.79,13.79,13.71,13.71,149400.0,12.4259,12.4259,12.3538,12.3538,149400.0
2009-08-12 12:00:00,13.72,13.73,13.68,13.71,151425.0,12.3629,12.3719,12.3268,12.3538,151425.0
2009-08-12 12:30:00,13.71,13.74,13.68,13.73,103725.0,12.3538,12.3809,12.3268,12.3719,103725.0
2009-08-12 13:00:00,13.73,13.75,13.7,13.71,173925.0,12.3719,12.3899,12.3448,12.3538,173925.0
2009-08-12 13:30:00,13.72,13.73,13.65,13.67,123975.0,12.3629,12.3719,12.2998,12.3178,123975.0
2009-08-12 14:00:00,13.67,13.69,13.56,13.56,305550.0,12.3178,12.3358,12.2187,12.2187,305550.0
2009-08-12 14:30:00,13.56,13.6,13.5,13.56,384525.0,12.2187,12.2547,12.1646,12.2187,384525.0
2009-08-12 15:00:00,13.56,13.57,13.54,13.56,526500.0,12.2187,12.2277,12.2007,12.2187,526500.0
2009-08-12 15:30:00,13.56,13.64,13.55,13.56,854325.0,12.2187,12.2908,12.2097,12.2187,854325.0
2009-08-13 09:30:00,13.6,13.7,13.6,13.63,85725.0,12.2547,12.3448,12.2547,12.2818,85725.0
2009-08-13 10:00:00,13.62,13.78,13.6,13.76,142875.0,12.2727,12.4169,12.2547,12.3989,142875.0
2009-08-13 10:30:00,13.75,13.87,13.7,13.86,137475.0,12.3899,12.498,12.3448,12.489,137475.0
2009-08-13 11:00:00,13.87,13.92,13.85,13.9,156375.0,12.498,12.5431,12.48,12.525,156375.0
2009-08-13 11:30:00,13.9,13.92,13.85,13.91,147375.0,12.525,12.5431,12.48,12.5341,147375.0
2009-08-13 12:00:00,13.91,13.92,13.89,13.9,84150.0,12.5341,12.5431,12.516,12.525,84150.0
2009-08-13 12:30:00,13.9,13.92,13.88,13.9,191250.0,12.525,12.5431,12.507,12.525,191250.0
2009-08-13 13:00:00,13.9,13.94,13.85,13.88,384750.0,12.525,12.5611,12.48,12.507,384750.0
2009-08-13 13:30:00,13.88,13.92,13.87,13.9,146925.0,12.507,12.5431,12.498,12.525,146925.0
2009-08-13 14:00:00,13.91,13.92,13.87,13.9,286200.0,12.5341,12.5431,12.498,12.525,286200.0
2009-08-13 14:30:00,13.9,13.93,13.88,13.89,99900.0,12.525,12.5521,12.507,12.516,99900.0
2009-08-13 15:00:00,13.89,13.93,13.86,13.91,268200.0,12.516,12.5521,12.489,12.5341,268200.0
2009-08-13 15:30:00,13.91,13.97,13.9,13.96,379350.0,12.5341,12.5881,12.525,12.5791,379350.0
2009-08-14 09:30:00,13.88,13.99,13.8,13.84,220725.0,12.507,12.6061,12.4349,12.471,220725.0
2009-08-14 10:00:00,13.81,13.88,13.77,13.85,388800.0,12.444,12.507,12.4079,12.48,388800.0
2009-08-14 10:30:00,13.84,13.88,13.84,13.87,216900.0,12.471,12.507,12.471,12.498,216900.0
2009-08-14 11:00:00,13.86,13.88,13.8,13.8,90225.0,12.489,12.507,12.4349,12.4349,90225.0
2009-08-14 11:30:00,13.79,13.88,13.78,13.86,124425.0,12.4259,12.507,12.4169,12.489,124425.0
2009-08-14 12:00:00,13.85,13.88,13.84,13.86,118800.0,12.48,12.507,12.471,12.489,118800.0
2009-08-14 12:30:00,13.85,13.87,13.84,13.85,35325.0,12.48,12.498,12.471,12.48,35325.0
2009-08-14 13:00:00,13.85,13.87,13.84,13.86,69750.0,12.48,12.498,12.471,12.489,69750.0
2009-08-14 13:30:00,13.86,13.87,13.85,13.86,71325.0,12.489,12.498,12.48,12.489,71325.0
2009-08-14 14:00:00,13.86,13.87,13.84,13.86,110925.0,12.489,12.498,12.471,12.489,110925.0
2009-08-14 14:30:00,13.86,13.87,13.84,13.85,87975.0,12.489,12.498,12.471,12.48,87975.0
2009-08-14 15:00:00,13.85,13.85,13.78,13.79,101250.0,12.48,12.48,12.4169,12.4259,101250.0
2009-08-14 15:30:00,13.79,13.88,13.76,13.85,335925.0,12.4259,12.507,12.3989,12.48,335925.0
2009-08-17 09:30:00,13.64,13.66,13.44,13.52,111600.0,12.2908,12.3088,12.1106,12.1826,111600.0
2009-08-17 10:00:00,13.52,13.54,13.47,13.52,44775.0,12.1826,12.2007,12.1376,12.1826,44775.0
2009-08-17 10:30:00,13.52,13.55,13.49,13.5,53325.0,12.1826,12.2097,12.1556,12.1646,53325.0
2009-08-17 11:00:00,13.5,13.52,13.44,13.52,51300.0,12.1646,12.1826,12.1106,12.1826,51300.0
2009-08-17 11:30:00,13.52,13.58,13.52,13.56,35325.0,12.1826,12.2367,12.1826,12.2187,35325.0
2009-08-17 12:00:00,13.56,13.58,13.54,13.57,37350.0,12.2187,12.2367,12.2007,12.2277,37350.0
2009-08-17 12:30:00,13.57,13.58,13.55,13.55,37575.0,12.2277,12.2367,12.2097,12.2097,37575.0
2009-08-17 13:00:00,13.55,13.55,13.53,13.54,43425.0,12.2097,12.2097,12.1916,12.2007,43425.0
2009-08-17 13:30:00,13.53,13.56,13.53,13.56,60075.0,12.1916,12.2187,12.1916,12.2187,60075.0
2009-08-17 14:00:00,13.56,13.56,13.53,13.56,52875.0,12.2187,12.2187,12.1916,12.2187,52875.0
2009-08-17 14:30:00,13.56,13.58,13.53,13.53,63675.0,12.2187,12.2367,12.1916,12.1916,63675.0
2009-08-17 15:00:00,13.53,13.53,13.48,13.48,164250.0,12.1916,12.1916,12.1466,12.1466,164250.0
2009-08-17 15:30:00,13.48,13.56,13.45,13.52,542250.0,12.1466,12.2187,12.1196,12.1826,542250.0
2009-08-18 09:30:00,13.55,13.68,13.55,13.61,114075.0,12.2097,12.3268,12.2097,12.2637,114075.0
2009-08-18 10:00:00,13.6,13.7,13.6,13.63,87300.0,12.2547,12.3448,12.2547,12.2818,87300.0
2009-08-18 10:30:00,13.63,13.68,13.61,13.64,68850.0,12.2818,12.3268,12.2637,12.2908,68850.0
2009-08-18 11:00:00,13.64,13.69,13.63,13.67,70200.0,12.2908,12.3358,12.2818,12.3178,70200.0
2009-08-18 11:30:00,13.67,13.72,13.67,13.71,100575.0,12.3178,12.3629,12.3178,12.3538,100575.0
2009-08-18 12:00:00,13.72,13.73,13.68,13.7,54225.0,12.3629,12.3719,12.3268,12.3448,54225.0
2009-08-18 12:30:00,13.71,13.73,13.7,13.72,73800.0,12.3538,12.3719,12.3448,12.3629,73800.0
2009-08-18 13:00:00,13.72,13.74,13.7,13.73,112050.0,12.3629,12.3809,12.3448,12.3719,112050.0
2009-08-18 13:30:00,13.73,13.76,13.72,13.76,76050.0,12.3719,12.3989,12.3629,12.3989,76050.0
2009-08-18 14:00:00,13.76,13.77,13.72,13.74,89550.0,12.3989,12.4079,12.3629,12.3809,89550.0
2009-08-18 14:30:00,13.74,13.76,13.7,13.7,81225.0,12.3809,12.3989,12.3448,12.3448,81225.0
2009-08-18 15:00:00,13.7,13.73,13.7,13.72,119250.0,12.3448,12.3719,12.3448,12.3629,119250.0
2009-08-18 15:30:00,13.72,13.77,13.71,13.74,212175.0,12.3629,12.4079,12.3538,12.3809,212175.0
2009-08-19 09:30:00,13.6,13.78,13.6,13.76,127350.0,12.2547,12.4169,12.2547,12.3989,127350.0
2009-08-19 10:00:00,13.76,13.82,13.71,13.72,89550.0,12.3989,12.453,12.3538,12.3629,89550.0
2009-08-19 10:30:00,13.72,13.78,13.7,13.72,49725.0,12.3629,12.4169,12.3448,12.3629,49725.0
2009-08-19 11:00:00,13.73,13.76,13.71,13.71,56700.0,12.3719,12.3989,12.3538,12.3538,56700.0
2009-08-19 11:30:00,13.72,13.83,13.72,13.8,34425.0,12.3629,12.462,12.3629,12.4349,34425.0
2009-08-19 12:00:00,13.8,13.87,13.79,13.81,38250.0,12.4349,12.498,12.4259,12.444,38250.0
2009-08-19 12:30:00,13.81,13.84,13.8,13.84,24750.0,12.444,12.471,12.4349,12.471,24750.0
2009-08-19 13:00:00,13.83,13.87,13.82,13.85,20475.0,12.462,12.498,12.453,12.48,20475.0
2009-08-19 13:30:00,13.85,13.85,13.82,13.82,34875.0,12.48,12.48,12.453,12.453,34875.0
2009-08-19 14:00:00,13.82,13.83,13.8,13.8,31725.0,12.453,12.462,12.4349,12.4349,31725.0
2009-08-19 14:30:00,13.8,13.8,13.77,13.77,77400.0,12.4349,12.4349,12.4079,12.4079,77400.0
2009-08-19 15:00:00,13.78,13.78,13.71,13.76,115200.0,12.4169,12.4169,12.3538,12.3989,115200.0
2009-08-19 15:30:00,13.76,13.82,13.76,13.81,175725.0,12.3989,12.453,12.3989,12.444,175725.0
2009-08-20 09:30:00,13.75,13.93,13.72,13.92,102375.0,12.3899,12.5521,12.3629,12.5431,102375.0
2009-08-20 10:00:00,13.93,13.94,13.88,13.89,47025.0,12.5521,12.5611,12.507,12.516,47025.0
2009-08-20 10:30:00,13.9,13.93,13.88,13.92,39600.0,12.525,12.5521,12.507,12.5431,39600.0
2009-08-20 11:00:00,13.92,13.92,13.86,13.86,43200.0,12.5431,12.5431,12.489,12.489,43200.0
2009-08-20 11:30:00,13.87,13.88,13.8,13.85,44325.0,12.498,12.507,12.4349,12.48,44325.0
2009-08-20 12:00:00,13.84,13.85,13.78,13.79,33975.0,12.471,12.48,12.4169,12.4259,33975.0
2009-08-20 12:30:00,13.79,13.86,13.78,13.86,24300.0,12.4259,12.489,12.4169,12.489,24300.0
2009-08-20 13:00:00,13.85,13.87,13.84,13.84,20025.0,12.48,12.498,12.471,12.471,20025.0
2009-08-20 13:30:00,13.85,13.86,13.81,13.83,18225.0,12.48,12.489,12.444,12.462,18225.0
2009-08-20 14:00:00,13.83,13.86,13.82,13.86,35550.0,12.462,12.489,12.453,12.489,35550.0
2009-08-20 14:30:00,13.86,13.88,13.85,13.86,113175.0,12.489,12.507,12.48,12.489,113175.0
2009-08-20 15:00:00,13.87,13.9,13.87,13.9,71100.0,12.498,12.525,12.498,12.525,71100.0
2009-08-20 15:30:00,13.9,13.93,13.88,13.91,175500.0,12.525,12.5521,12.507,12.5341,175500.0
2009-08-21 09:30:00,13.9,14.13,13.89,14.02,109800.0,12.525,12.7323,12.516,12.6332,109800.0
2009-08-21 10:00:00,14.05,14.22,14.03,14.13,156600.0,12.6602,12.8134,12.6422,12.7323,156600.0
2009-08-21 10:30:00,14.13,14.19,14.13,14.16,31500.0,12.7323,12.7864,12.7323,12.7593,31500.0
2009-08-21 11:00:00,14.16,14.18,14.14,14.17,24300.0,12.7593,12.7774,12.7413,12.7683,24300.0
2009-08-21 11:30:00,14.18,14.18,14.13,14.14,85500.0,12.7774,12.7774,12.7323,12.7413,85500.0
2009-08-21 12:00:00,14.16,14.16,14.12,14.12,24075.0,12.7593,12.7593,12.7233,12.7233,24075.0
2009-08-21 12:30:00,14.12,14.13,14.12,14.12,16425.0,12.7233,12.7323,12.7233,12.7233,16425.0
2009-08-21 13:00:00,14.12,14.15,14.12,14.15,22050.0,12.7233,12.7503,12.7233,12.7503,22050.0
2009-08-21 13:30:00,14.15,14.16,14.12,14.13,21825.0,12.7503,12.7593,12.7233,12.7323,21825.0
2009-08-21 14:00:00,14.13,14.15,14.12,14.15,19800.0,12.7323,12.7503,12.7233,12.7503,19800.0
2009-08-21 14:30:00,14.15,14.16,14.12,14.14,30150.0,12.7503,12.7593,12.7233,12.7413,30150.0
2009-08-21 15:00:00,14.15,14.2,14.15,14.17,67500.0,12.7503,12.7954,12.7503,12.7683,67500.0
2009-08-21 15:30:00,14.17,14.19,14.14,14.15,101475.0,12.7683,12.7864,12.7413,12.7503,101475.0
2009-08-24 09:30:00,14.16,14.24,14.11,14.18,125100.0,12.7593,12.8314,12.7143,12.7774,125100.0
2009-08-24 10:00:00,14.16,14.25,14.16,14.25,73125.0,12.7593,12.8404,12.7593,12.8404,73125.0
2009-08-24 10:30:00,14.24,14.26,14.2,14.2,21375.0,12.8314,12.8494,12.7954,12.7954,21375.0
2009-08-24 11:00:00,14.2,14.23,14.17,14.21,40050.0,12.7954,12.8224,12.7683,12.8044,40050.0
2009-08-24 11:30:00,14.22,14.24,14.2,14.23,146925.0,12.8134,12.8314,12.7954,12.8224,146925.0
2009-08-24 12:00:00,14.22,14.23,14.2,14.21,32400.0,12.8134,12.8224,12.7954,12.8044,32400.0
2009-08-24 12:30:00,14.21,14.21,14.16,14.16,35100.0,12.8044,12.8044,12.7593,12.7593,35100.0
2009-08-24 13:00:00,14.16,14.16,14.08,14.11,25650.0,12.7593,12.7593,12.6872,12.7143,25650.0
2009-08-24 13:30:00,14.11,14.16,14.1,14.11,34425.0,12.7143,12.7593,12.7053,12.7143,34425.0
2009-08-24 14:00:00,14.11,14.16,14.11,14.14,26775.0,12.7143,12.7593,12.7143,12.7413,26775.0
2009-08-24 14:30:00,14.14,14.16,14.12,14.13,41175.0,12.7413,12.7593,12.7233,12.7323,41175.0
2009-08-24 15:00:00,14.13,14.15,14.08,14.14,81900.0,12.7323,12.7503,12.6872,12.7413,81900.0
2009-08-24 15:30:00,14.13,14.17,14.1,14.16,269325.0,12.7323,12.7683,12.7053,12.7593,269325.0
2009-08-25 09:30:00,14.18,14.24,14.15,14.22,94500.0,12.7774,12.8314,12.7503,12.8134,94500.0
2009-08-25 10:00:00,14.23,14.28,14.12,14.15,138600.0,12.8224,12.8675,12.7233,12.7503,138600.0
2009-08-25 10:30:00,14.14,14.22,14.12,14.2,90450.0,12.7413,12.8134,12.7233,12.7954,90450.0
2009-08-25 11:00:00,14.21,14.25,14.21,14.22,37800.0,12.8044,12.8404,12.8044,12.8134,37800.0
2009-08-25 11:30:00,14.22,14.23,14.17,14.18,81450.0,12.8134,12.8224,12.7683,12.7774,81450.0
2009-08-25 12:00:00,14.19,14.2,14.17,14.18,85725.0,12.7864,12.7954,12.7683,12.7774,85725.0
2009-08-25 12:30:00,14.19,14.23,14.11,14.11,119925.0,12.7864,12.8224,12.7143,12.7143,119925.0
2009-08-25 13:00:00,14.11,14.12,14.08,14.1,106875.0,12.7143,12.7233,12.6872,12.7053,106875.0
2009-08-25 13:30:00,14.11,14.16,14.09,14.16,108900.0,12.7143,12.7593,12.6963,12.7593,108900.0
2009-08-25 14:00:00,14.16,14.2,14.15,14.18,74025.0,12.7593,12.7954,12.7503,12.7774,74025.0
2009-08-25 14:30:00,14.18,14.23,14.13,14.22,187650.0,12.7774,12.8224,12.7323,12.8134,187650.0
2009-08-25 15:00:00,14.23,14.24,14.2,14.22,240300.0,12.8224,12.8314,12.7954,12.8134,240300.0
2009-08-25 15:30:00,14.22,14.22,14.16,14.16,379350.0,12.8134,12.8134,12.7593,12.7593,379350.0
2009-08-26 09:30:00,14.09,14.17,13.96,14.01,105300.0,12.6963,12.7683,12.5791,12.6242,105300.0
2009-08-26 10:00:00,14.02,14.12,13.99,14.05,81450.0,12.6332,12.7233,12.6061,12.6602,81450.0
2009-08-26 10:30:00,14.08,14.08,13.98,14.0,103500.0,12.6872,12.6872,12.5971,12.6152,103500.0
2009-08-26 11:00:00,14.0,14.05,13.99,14.04,28350.0,12.6152,12.6602,12.6061,12.6512,28350.0
2009-08-26 11:30:00,14.04,14.05,13.98,13.99,109575.0,12.6512,12.6602,12.5971,12.6061,109575.0
2009-08-26 12:00:00,13.99,14.06,13.96,14.03,17325.0,12.6061,12.6692,12.5791,12.6422,17325.0
2009-08-26 12:30:00,14.04,14.04,14.01,14.03,45675.0,12.6512,12.6512,12.6242,12.6422,45675.0
2009-08-26 13:00:00,14.04,14.04,13.99,14.02,11700.0,12.6512,12.6512,12.6061,12.6332,11700.0
2009-08-26 13:30:00,14.02,14.02,14.0,14.02,31950.0,12.6332,12.6332,12.6152,12.6332,31950.0
2009-08-26 14:00:00,14.02,14.05,14.02,14.04,35550.0,12.6332,12.6602,12.6332,12.6512,35550.0
2009-08-26 14:30:00,14.04,14.07,14.03,14.04,61650.0,12.6512,12.6782,12.6422,12.6512,61650.0
2009-08-26 15:00:00,14.04,14.08,14.04,14.07,69750.0,12.6512,12.6872,12.6512,12.6782,69750.0
2009-08-26 15:30:00,14.07,14.07,14.04,14.06,135450.0,12.6782,12.6782,12.6512,12.6692,135450.0
2009-08-27 09:30:00,14.08,14.08,13.8,13.81,185625.0,12.6872,12.6872,12.4349,12.444,185625.0
2009-08-27 10:00:00,13.81,13.86,13.8,13.85,53775.0,12.444,12.489,12.4349,12.48,53775.0
2009-08-27 10:30:00,13.85,13.87,13.82,13.84,42975.0,12.48,12.498,12.453,12.471,42975.0
2009-08-27 11:00:00,13.84,13.88,13.77,13.88,236025.0,12.471,12.507,12.4079,12.507,236025.0
2009-08-27 11:30:00,13.88,13.91,13.82,13.9,157725.0,12.507,12.5341,12.453,12.525,157725.0
2009-08-27 12:00:00,13.91,13.95,13.83,13.94,237375.0,12.5341,12.5701,12.462,12.5611,237375.0
2009-08-27 12:30:00,13.95,13.95,13.89,13.92,29025.0,12.5701,12.5701,12.516,12.5431,29025.0
2009-08-27 13:00:00,13.92,13.92,13.83,13.89,126675.0,12.5431,12.5431,12.462,12.516,126675.0
2009-08-27 13:30:00,13.88,13.98,13.88,13.96,22725.0,12.507,12.5971,12.507,12.5791,22725.0
2009-08-27 14:00:00,13.96,14.0,13.96,13.96,35550.0,12.5791,12.6152,12.5791,12.5791,35550.0
2009-08-27 14:30:00,13.96,14.03,13.93,13.93,132975.0,12.5791,12.6422,12.5521,12.5521,132975.0
2009-08-27 15:00:00,13.93,13.96,13.91,13.96,353925.0,12.5521,12.5791,12.5341,12.5791,353925.0
2009-08-27 15:30:00,13.96,14.01,13.93,13.95,475650.0,12.5791,12.6242,12.5521,12.5701,475650.0
2009-08-28 09:30:00,14.09,14.18,13.93,13.93,59850.0,12.6963,12.7774,12.5521,12.5521,59850.0
2009-08-28 10:00:00,13.93,13.93,13.73,13.75,186750.0,12.5521,12.5521,12.3719,12.3899,186750.0
2009-08-28 10:30:00,13.75,13.91,13.75,13.88,136125.0,12.3899,12.5341,12.3899,12.507,136125.0
2009-08-28 11:00:00,13.89,13.97,13.88,13.92,59400.0,12.516,12.5881,12.507,12.5431,59400.0
2009-08-28 11:30:00,13.92,13.95,13.9,13.91,21825.0,12.5431,12.5701,12.525,12.5341,21825.0
2009-08-28 12:00:00,13.91,13.92,13.81,13.81,26775.0,12.5341,12.5431,12.444,12.444,26775.0
2009-08-28 12:30:00,13.81,13.89,13.81,13.88,11250.0,12.444,12.516,12.444,12.507,11250.0
2009-08-28 13:00:00,13.88,13.89,13.87,13.87,37800.0,12.507,12.516,12.498,12.498,37800.0
2009-08-28 13:30:00,13.88,13.92,13.85,13.88,31725.0,12.507,12.5431,12.48,12.507,31725.0
2009-08-28 14:00:00,13.86,13.91,13.85,13.87,22050.0,12.489,12.5341,12.48,12.498,22050.0
2009-08-28 14:30:00,13.87,13.94,13.86,13.93,53325.0,12.498,12.5611,12.489,12.5521,53325.0
2009-08-28 15:00:00,13.93,13.99,13.93,13.96,71325.0,12.5521,12.6061,12.5521,12.5791,71325.0
2009-08-28 15:30:00,13.96,13.96,13.92,13.96,174600.0,12.5791,12.5791,12.5431,12.5791,174600.0
2009-08-31 09:30:00,13.91,13.93,13.75,13.8,207450.0,12.5341,12.5521,12.3899,12.4349,207450.0
2009-08-31 10:00:00,13.8,13.83,13.8,13.81,194625.0,12.4349,12.462,12.4349,12.444,194625.0
2009-08-31 10:30:00,13.81,13.81,13.77,13.79,168750.0,12.444,12.444,12.4079,12.4259,168750.0
2009-08-31 11:00:00,13.79,13.84,13.77,13.81,85725.0,12.4259,12.471,12.4079,12.444,85725.0
2009-08-31 11:30:00,13.81,13.87,13.79,13.87,285975.0,12.444,12.498,12.4259,12.498,285975.0
2009-08-31 12:00:00,13.87,13.88,13.85,13.88,58950.0,12.498,12.507,12.48,12.507,58950.0
2009-08-31 12:30:00,13.88,13.91,13.87,13.9,44100.0,12.507,12.5341,12.498,12.525,44100.0
2009-08-31 13:00:00,13.9,13.93,13.88,13.92,126675.0,12.525,12.5521,12.507,12.5431,126675.0
2009-08-31 13:30:00,13.93,13.99,13.92,13.99,71100.0,12.5521,12.6061,12.5431,12.6061,71100.0
2009-08-31 14:00:00,13.99,14.01,13.97,14.0,82575.0,12.6061,12.6242,12.5881,12.6152,82575.0
2009-08-31 14:30:00,14.0,14.05,14.0,14.04,90000.0,12.6152,12.6602,12.6152,12.6512,90000.0
2009-08-31 15:00:00,14.04,14.04,13.96,14.0,116775.0,12.6512,12.6512,12.5791,12.6152,116775.0
2009-08-31 15:30:00,14.0,14.04,13.99,13.99,292950.0,12.6152,12.6512,12.6061,12.6061,292950.0
2009-09-01 09:30:00,13.92,14.06,13.92,14.03,194625.0,12.5431,12.6692,12.5431,12.6422,194625.0
2009-09-01 10:00:00,14.03,14.06,13.9,14.0,115425.0,12.6422,12.6692,12.525,12.6152,115425.0
2009-09-01 10:30:00,14.01,14.01,13.89,13.89,93825.0,12.6242,12.6242,12.516,12.516,93825.0
2009-09-01 11:00:00,13.89,13.93,13.76,13.77,116775.0,12.516,12.5521,12.3989,12.4079,116775.0
2009-09-01 11:30:00,13.78,13.85,13.76,13.79,155700.0,12.4169,12.48,12.3989,12.4259,155700.0
2009-09-01 12:00:00,13.79,13.81,13.78,13.81,182025.0,12.4259,12.444,12.4169,12.444,182025.0
2009-09-01 12:30:00,13.8,13.85,13.79,13.84,57375.0,12.4349,12.48,12.4259,12.471,57375.0
2009-09-01 13:00:00,13.84,13.84,13.78,13.83,95400.0,12.471,12.471,12.4169,12.462,95400.0
2009-09-01 13:30:00,13.84,13.84,13.79,13.82,47025.0,12.471,12.471,12.4259,12.453,47025.0
2009-09-01 14:00:00,13.81,13.83,13.8,13.82,154350.0,12.444,12.462,12.4349,12.453,154350.0
2009-09-01 14:30:00,13.83,13.87,13.82,13.85,72675.0,12.462,12.498,12.453,12.48,72675.0
2009-09-01 15:00:00,13.85,13.86,13.83,13.84,135225.0,12.48,12.489,12.462,12.471,135225.0
2009-09-01 15:30:00,13.84,13.88,13.8,13.83,211950.0,12.471,12.507,12.4349,12.462,211950.0
2009-09-02 09:30:00,13.83,13.94,13.77,13.9,171900.0,12.462,12.5611,12.4079,12.525,171900.0
2009-09-02 10:00:00,13.89,13.98,13.86,13.9,64575.0,12.516,12.5971,12.489,12.525,64575.0
2009-09-02 10:30:00,13.88,13.92,13.83,13.92,78075.0,12.507,12.5431,12.462,12.5431,78075.0
2009-09-02 11:00:00,13.92,13.94,13.84,13.94,66825.0,12.5431,12.5611,12.471,12.5611,66825.0
2009-09-02 11:30:00,13.95,13.96,13.92,13.93,48600.0,12.5701,12.5791,12.5431,12.5521,48600.0
2009-09-02 12:00:00,13.92,13.95,13.89,13.95,39600.0,12.5431,12.5701,12.516,12.5701,39600.0
2009-09-02 12:30:00,13.94,13.95,13.93,13.94,33525.0,12.5611,12.5701,12.5521,12.5611,33525.0
2009-09-02 13:00:00,13.94,13.94,13.91,13.93,48600.0,12.5611,12.5611,12.5341,12.5521,48600.0
2009-09-02 13:30:00,13.92,13.93,13.92,13.92,33525.0,12.5431,12.5521,12.5431,12.5431,33525.0
2009-09-02 14:00:00,13.92,13.92,13.89,13.91,63900.0,12.5431,12.5431,12.516,12.5341,63900.0
2009-09-02 14:30:00,13.91,13.96,13.9,13.93,63000.0,12.5341,12.5791,12.525,12.5521,63000.0
2009-09-02 15:00:00,13.93,13.96,13.92,13.95,92925.0,12.5521,12.5791,12.5431,12.5701,92925.0
2009-09-02 15:30:00,13.95,13.98,13.92,13.94,202950.0,12.5701,12.5971,12.5431,12.5611,202950.0
2009-09-03 09:30:00,14.03,14.08,13.96,14.01,131625.0,12.6422,12.6872,12.5791,12.6242,131625.0
2009-09-03 10:00:00,14.01,14.06,13.92,14.02,144450.0,12.6242,12.6692,12.5431,12.6332,144450.0
2009-09-03 10:30:00,14.01,14.05,13.99,14.01,91125.0,12.6242,12.6602,12.6061,12.6242,91125.0
2009-09-03 11:00:00,14.01,14.04,13.94,13.96,147825.0,12.6242,12.6512,12.5611,12.5791,147825.0
2009-09-03 11:30:00,13.95,13.98,13.95,13.96,76275.0,12.5701,12.5971,12.5701,12.5791,76275.0
2009-09-03 12:00:00,13.96,14.0,13.96,13.99,52650.0,12.5791,12.6152,12.5791,12.6061,52650.0
2009-09-03 12:30:00,13.99,13.99,13.95,13.97,62100.0,12.6061,12.6061,12.5701,12.5881,62100.0
2009-09-03 13:00:00,13.96,13.97,13.93,13.93,82125.0,12.5791,12.5881,12.5521,12.5521,82125.0
2009-09-03 13:30:00,13.92,13.96,13.92,13.96,126225.0,12.5431,12.5791,12.5431,12.5791,126225.0
2009-09-03 14:00:00,13.96,13.97,13.93,13.94,125100.0,12.5791,12.5881,12.5521,12.5611,125100.0
2009-09-03 14:30:00,13.94,13.95,13.93,13.94,252000.0,12.5611,12.5701,12.5521,12.5611,252000.0
2009-09-03 15:00:00,13.93,13.96,13.92,13.94,355500.0,12.5521,12.5791,12.5431,12.5611,355500.0
2009-09-03 15:30:00,13.93,13.97,13.93,13.96,515925.0,12.5521,12.5881,12.5521,12.5791,515925.0
2009-09-04 09:30:00,13.85,14.05,13.85,13.98,77400.0,12.48,12.6602,12.48,12.5971,77400.0
2009-09-04 10:00:00,13.95,14.05,13.95,14.05,72450.0,12.5701,12.6602,12.5701,12.6602,72450.0
2009-09-04 10:30:00,14.04,14.08,14.04,14.06,60750.0,12.6512,12.6872,12.6512,12.6692,60750.0
2009-09-04 11:00:00,14.06,14.07,14.0,14.0,45900.0,12.6692,12.6782,12.6152,12.6152,45900.0
2009-09-04 11:30:00,14.0,14.04,14.0,14.03,86625.0,12.6152,12.6512,12.6152,12.6422,86625.0
2009-09-04 12:00:00,14.03,14.12,14.03,14.11,70425.0,12.6422,12.7233,12.6422,12.7143,70425.0
2009-09-04 12:30:00,14.11,14.12,14.1,14.11,24975.0,12.7143,12.7233,12.7053,12.7143,24975.0
2009-09-04 13:00:00,14.11,14.15,14.11,14.15,42075.0,12.7143,12.7503,12.7143,12.7503,42075.0
2009-09-04 13:30:00,14.15,14.16,14.08,14.08,56925.0,12.7503,12.7593,12.6872,12.6872,56925.0
2009-09-04 14:00:00,14.08,14.11,14.07,14.07,50175.0,12.6872,12.7143,12.6782,12.6782,50175.0
2009-09-04 14:30:00,14.07,14.12,14.06,14.12,51525.0,12.6782,12.7233,12.6692,12.7233,51525.0
2009-09-04 15:00:00,14.13,14.14,14.09,14.12,87750.0,12.7323,12.7413,12.6963,12.7233,87750.0
2009-09-04 15:30:00,14.13,14.14,14.11,14.12,221850.0,12.7323,12.7413,12.7143,12.7233,221850.0
2009-09-08 09:30:00,14.2,14.39,14.18,14.3,235575.0,12.7954,12.9666,12.7774,12.8855,235575.0
2009-09-08 10:00:00,14.28,14.31,14.22,14.25,171450.0,12.8675,12.8945,12.8134,12.8404,171450.0
2009-09-08 10:30:00,14.25,14.28,14.24,14.28,242775.0,12.8404,12.8675,12.8314,12.8675,242775.0
2009-09-08 11:00:00,14.28,14.28,14.24,14.25,41850.0,12.8675,12.8675,12.8314,12.8404,41850.0
2009-09-08 11:30:00,14.24,14.27,14.24,14.27,47475.0,12.8314,12.8584,12.8314,12.8584,47475.0
2009-09-08 12:00:00,14.27,14.28,14.24,14.26,48825.0,12.8584,12.8675,12.8314,12.8494,48825.0
2009-09-08 12:30:00,14.27,14.28,14.25,14.27,166950.0,12.8584,12.8675,12.8404,12.8584,166950.0
2009-09-08 13:00:00,14.27,14.34,14.26,14.32,89100.0,12.8584,12.9215,12.8494,12.9035,89100.0
2009-09-08 13:30:00,14.32,14.33,14.3,14.33,39150.0,12.9035,12.9125,12.8855,12.9125,39150.0
2009-09-08 14:00:00,14.33,14.34,14.28,14.31,94500.0,12.9125,12.9215,12.8675,12.8945,94500.0
2009-09-08 14:30:00,14.3,14.37,14.3,14.36,58725.0,12.8855,12.9486,12.8855,12.9395,58725.0
2009-09-08 15:00:00,14.36,14.38,14.32,14.37,118125.0,12.9395,12.9576,12.9035,12.9486,118125.0
2009-09-08 15:30:00,14.37,14.41,14.36,14.4,270225.0,12.9486,12.9846,12.9395,12.9756,270225.0
2009-09-09 09:30:00,14.36,14.51,14.36,14.45,90000.0,12.9395,13.0747,12.9395,13.0206,90000.0
2009-09-09 10:00:00,14.45,14.57,14.44,14.54,87750.0,13.0206,13.1288,13.0116,13.1017,87750.0
2009-09-09 10:30:00,14.55,14.55,14.49,14.51,22500.0,13.1108,13.1108,13.0567,13.0747,22500.0
2009-09-09 11:00:00,14.51,14.65,14.51,14.65,46575.0,13.0747,13.2009,13.0747,13.2009,46575.0
2009-09-09 11:30:00,14.65,14.75,14.64,14.75,128025.0,13.2009,13.291,13.1918,13.291,128025.0
2009-09-09 12:00:00,14.76,14.8,14.73,14.8,123975.0,13.3,13.336,13.2729,13.336,123975.0
2009-09-09 12:30:00,14.8,14.86,14.78,14.84,100125.0,13.336,13.3901,13.318,13.3721,100125.0
2009-09-09 13:00:00,14.84,14.88,14.79,14.8,84600.0,13.3721,13.4081,13.327,13.336,84600.0
2009-09-09 13:30:00,14.8,14.81,14.78,14.78,53550.0,13.336,13.345,13.318,13.318,53550.0
2009-09-09 14:00:00,14.78,14.81,14.76,14.78,203400.0,13.318,13.345,13.3,13.318,203400.0
2009-09-09 14:30:00,14.78,14.8,14.77,14.78,297450.0,13.318,13.336,13.309,13.318,297450.0
2009-09-09 15:00:00,14.78,14.91,14.74,14.84,382050.0,13.318,13.4351,13.282,13.3721,382050.0
2009-09-09 15:30:00,14.84,14.88,14.8,14.84,270675.0,13.3721,13.4081,13.336,13.3721,270675.0
2009-09-10 09:30:00,14.92,14.95,14.73,14.92,136575.0,13.4442,13.4712,13.2729,13.4442,136575.0
2009-09-10 10:00:00,14.92,15.14,14.92,15.1,351225.0,13.4442,13.6424,13.4442,13.6063,351225.0
2009-09-10 10:30:00,15.1,15.18,15.09,15.14,165150.0,13.6063,13.6784,13.5973,13.6424,165150.0
2009-09-10 11:00:00,15.14,15.18,15.1,15.14,103950.0,13.6424,13.6784,13.6063,13.6424,103950.0
2009-09-10 11:30:00,15.14,15.16,15.13,15.16,71100.0,13.6424,13.6604,13.6334,13.6604,71100.0
2009-09-10 12:00:00,15.16,15.17,15.12,15.16,98775.0,13.6604,13.6694,13.6244,13.6604,98775.0
2009-09-10 12:30:00,15.16,15.18,15.16,15.18,58050.0,13.6604,13.6784,13.6604,13.6784,58050.0
2009-09-10 13:00:00,15.18,15.21,15.17,15.19,66375.0,13.6784,13.7055,13.6694,13.6874,66375.0
2009-09-10 13:30:00,15.19,15.32,15.19,15.31,97200.0,13.6874,13.8046,13.6874,13.7956,97200.0
2009-09-10 14:00:00,15.3,15.36,15.3,15.36,150750.0,13.7866,13.8406,13.7866,13.8406,150750.0
2009-09-10 14:30:00,15.36,15.36,15.31,15.32,106650.0,13.8406,13.8406,13.7956,13.8046,106650.0
2009-09-10 15:00:00,15.32,15.32,15.24,15.28,166050.0,13.8046,13.8046,13.7325,13.7685,166050.0
2009-09-10 15:30:00,15.29,15.35,15.29,15.32,238500.0,13.7776,13.8316,13.7776,13.8046,238500.0
2009-09-11 09:30:00,15.31,15.62,15.31,15.58,341550.0,13.7956,14.0749,13.7956,14.0389,341550.0
2009-09-11 10:00:00,15.57,15.61,15.52,15.56,176175.0,14.0299,14.0659,13.9848,14.0208,176175.0
2009-09-11 10:30:00,15.56,15.6,15.56,15.57,112950.0,14.0208,14.0569,14.0208,14.0299,112950.0
2009-09-11 11:00:00,15.58,15.58,15.49,15.54,204750.0,14.0389,14.0389,13.9578,14.0028,204750.0
2009-09-11 11:30:00,15.54,15.56,15.52,15.54,235575.0,14.0028,14.0208,13.9848,14.0028,235575.0
2009-09-11 12:00:00,15.54,15.55,15.5,15.52,80550.0,14.0028,14.0118,13.9668,13.9848,80550.0
2009-09-11 12:30:00,15.52,15.56,15.51,15.56,132075.0,13.9848,14.0208,13.9758,14.0208,132075.0
2009-09-11 13:00:00,15.56,15.56,15.54,15.55,79425.0,14.0208,14.0208,14.0028,14.0118,79425.0
2009-09-11 13:30:00,15.56,15.56,15.52,15.52,64125.0,14.0208,14.0208,13.9848,13.9848,64125.0
2009-09-11 14:00:00,15.52,15.53,15.51,15.52,116325.0,13.9848,13.9938,13.9758,13.9848,116325.0
2009-09-11 14:30:00,15.52,15.55,15.52,15.53,203175.0,13.9848,14.0118,13.9848,13.9938,203175.0
2009-09-11 15:00:00,15.53,15.54,15.52,15.52,193950.0,13.9938,14.0028,13.9848,13.9848,193950.0
2009-09-11 15:30:00,15.53,15.53,15.49,15.51,243675.0,13.9938,13.9938,13.9578,13.9758,243675.0
2009-09-14 09:30:00,15.33,15.46,15.32,15.39,163800.0,13.8375,13.9549,13.8285,13.8917,163800.0
2009-09-14 10:00:00,15.39,15.44,15.29,15.41,161100.0,13.8917,13.9368,13.8014,13.9097,161100.0
2009-09-14 10:30:00,15.41,15.44,15.38,15.38,90225.0,13.9097,13.9368,13.8826,13.8826,90225.0
2009-09-14 11:00:00,15.38,15.39,15.28,15.35,341775.0,13.8826,13.8917,13.7924,13.8556,341775.0
2009-09-14 11:30:00,15.35,15.35,15.23,15.25,147150.0,13.8556,13.8556,13.7473,13.7653,147150.0
2009-09-14 12:00:00,15.25,15.28,15.24,15.24,115875.0,13.7653,13.7924,13.7563,13.7563,115875.0
2009-09-14 12:30:00,15.24,15.26,15.21,15.23,91575.0,13.7563,13.7743,13.7292,13.7473,91575.0
2009-09-14 13:00:00,15.23,15.23,15.16,15.16,72900.0,13.7473,13.7473,13.6841,13.6841,72900.0
2009-09-14 13:30:00,15.17,15.3,15.17,15.3,92475.0,13.6931,13.8104,13.6931,13.8104,92475.0
2009-09-14 14:00:00,15.3,15.37,15.29,15.36,56700.0,13.8104,13.8736,13.8014,13.8646,56700.0
2009-09-14 14:30:00,15.37,15.4,15.34,15.36,66600.0,13.8736,13.9007,13.8465,13.8646,66600.0
2009-09-14 15:00:00,15.36,15.4,15.35,15.35,112950.0,13.8646,13.9007,13.8556,13.8556,112950.0
2009-09-14 15:30:00,15.36,15.41,15.35,15.39,218475.0,13.8646,13.9097,13.8556,13.8917,218475.0
2009-09-15 09:30:00,15.47,15.75,15.44,15.63,112050.0,13.9639,14.2166,13.9368,14.1083,112050.0
2009-09-15 10:00:00,15.64,15.64,15.52,15.6,50175.0,14.1173,14.1173,14.009,14.0812,50175.0
2009-09-15 10:30:00,15.6,15.65,15.6,15.63,53100.0,14.0812,14.1264,14.0812,14.1083,53100.0
2009-09-15 11:00:00,15.64,15.64,15.51,15.52,45675.0,14.1173,14.1173,14.0,14.009,45675.0
2009-09-15 11:30:00,15.53,15.54,15.51,15.52,31500.0,14.018,14.0271,14.0,14.009,31500.0
2009-09-15 12:00:00,15.52,15.56,15.52,15.56,20025.0,14.009,14.0451,14.009,14.0451,20025.0
2009-09-15 12:30:00,15.55,15.57,15.5,15.57,29475.0,14.0361,14.0542,13.991,14.0542,29475.0
2009-09-15 13:00:00,15.56,15.58,15.56,15.57,19575.0,14.0451,14.0632,14.0451,14.0542,19575.0
2009-09-15 13:30:00,15.57,15.58,15.56,15.57,22050.0,14.0542,14.0632,14.0451,14.0542,22050.0
2009-09-15 14:00:00,15.57,15.58,15.56,15.58,22950.0,14.0542,14.0632,14.0451,14.0632,22950.0
2009-09-15 14:30:00,15.57,15.58,15.49,15.5,76275.0,14.0542,14.0632,13.9819,13.991,76275.0
2009-09-15 15:00:00,15.5,15.55,15.48,15.54,166275.0,13.991,14.0361,13.9729,14.0271,166275.0
2009-09-15 15:30:00,15.54,15.54,15.48,15.52,366300.0,14.0271,14.0271,13.9729,14.009,366300.0
2009-09-16 09:30:00,15.56,15.6,15.46,15.48,30375.0,14.0451,14.0812,13.9549,13.9729,30375.0
2009-09-16 10:00:00,15.48,15.56,15.48,15.48,81000.0,13.9729,14.0451,13.9729,13.9729,81000.0
2009-09-16 10:30:00,15.48,15.5,15.47,15.49,51750.0,13.9729,13.991,13.9639,13.9819,51750.0
2009-09-16 11:00:00,15.48,15.49,15.45,15.45,58275.0,13.9729,13.9819,13.9458,13.9458,58275.0
2009-09-16 11:30:00,15.45,15.45,15.37,15.38,115200.0,13.9458,13.9458,13.8736,13.8826,115200.0
2009-09-16 12:00:00,15.38,15.48,15.38,15.47,92250.0,13.8826,13.9729,13.8826,13.9639,92250.0
2009-09-16 12:30:00,15.47,15.55,15.47,15.51,59625.0,13.9639,14.0361,13.9639,14.0,59625.0
2009-09-16 13:00:00,15.51,15.6,15.51,15.59,37575.0,14.0,14.0812,14.0,14.0722,37575.0
2009-09-16 13:30:00,15.59,15.59,15.56,15.57,27225.0,14.0722,14.0722,14.0451,14.0542,27225.0
2009-09-16 14:00:00,15.58,15.6,15.58,15.59,33525.0,14.0632,14.0812,14.0632,14.0722,33525.0
2009-09-16 14:30:00,15.59,15.6,15.57,15.59,40050.0,14.0722,14.0812,14.0542,14.0722,40050.0
2009-09-16 15:00:00,15.59,15.6,15.56,15.59,50625.0,14.0722,14.0812,14.0451,14.0722,50625.0
2009-09-16 15:30:00,15.59,15.64,15.59,15.64,87525.0,14.0722,14.1173,14.0722,14.1173,87525.0
2009-09-17 09:30:00,15.64,15.74,15.59,15.74,39600.0,14.1173,14.2076,14.0722,14.2076,39600.0
2009-09-17 10:00:00,15.73,15.86,15.68,15.71,71325.0,14.1986,14.3159,14.1534,14.1805,71325.0
2009-09-17 10:30:00,15.71,15.82,15.69,15.78,36675.0,14.1805,14.2798,14.1625,14.2437,36675.0
2009-09-17 11:00:00,15.77,15.78,15.72,15.76,45000.0,14.2347,14.2437,14.1895,14.2257,45000.0
2009-09-17 11:30:00,15.76,15.76,15.73,15.74,22050.0,14.2257,14.2257,14.1986,14.2076,22050.0
2009-09-17 12:00:00,15.72,15.73,15.66,15.73,24525.0,14.1895,14.1986,14.1354,14.1986,24525.0
2009-09-17 12:30:00,15.72,15.72,15.62,15.64,36000.0,14.1895,14.1895,14.0993,14.1173,36000.0
2009-09-17 13:00:00,15.61,15.64,15.6,15.61,38475.0,14.0903,14.1173,14.0812,14.0903,38475.0
2009-09-17 13:30:00,15.62,15.73,15.61,15.73,59850.0,14.0993,14.1986,14.0903,14.1986,59850.0
2009-09-17 14:00:00,15.72,15.8,15.71,15.8,157500.0,14.1895,14.2618,14.1805,14.2618,157500.0
2009-09-17 14:30:00,15.79,15.84,15.78,15.83,157275.0,14.2527,14.2979,14.2437,14.2888,157275.0
2009-09-17 15:00:00,15.83,15.87,15.8,15.87,219600.0,14.2888,14.3249,14.2618,14.3249,219600.0
2009-09-17 15:30:00,15.87,15.87,15.8,15.84,270225.0,14.3249,14.3249,14.2618,14.2979,270225.0
2009-09-18 09:30:00,16.27,16.27,15.86,15.86,329625.0,14.686,14.686,14.3159,14.3159,329625.0
2009-09-18 10:00:00,15.86,15.86,15.76,15.8,67725.0,14.3159,14.3159,14.2257,14.2618,67725.0
2009-09-18 10:30:00,15.79,15.88,15.79,15.8,53100.0,14.2527,14.334,14.2527,14.2618,53100.0
2009-09-18 11:00:00,15.8,15.81,15.77,15.79,47250.0,14.2618,14.2708,14.2347,14.2527,47250.0
2009-09-18 11:30:00,15.79,15.82,15.75,15.75,38250.0,14.2527,14.2798,14.2166,14.2166,38250.0
2009-09-18 12:00:00,15.75,15.76,15.72,15.72,26100.0,14.2166,14.2257,14.1895,14.1895,26100.0
2009-09-18 12:30:00,15.73,15.78,15.72,15.78,18000.0,14.1986,14.2437,14.1895,14.2437,18000.0
2009-09-18 13:00:00,15.78,15.79,15.76,15.78,52650.0,14.2437,14.2527,14.2257,14.2437,52650.0
2009-09-18 13:30:00,15.78,15.8,15.77,15.79,35100.0,14.2437,14.2618,14.2347,14.2527,35100.0
2009-09-18 14:00:00,15.79,15.8,15.76,15.8,45675.0,14.2527,14.2618,14.2257,14.2618,45675.0
2009-09-18 14:30:00,15.8,15.81,15.77,15.8,46800.0,14.2618,14.2708,14.2347,14.2618,46800.0
2009-09-18 15:00:00,15.8,15.82,15.78,15.79,83475.0,14.2618,14.2798,14.2437,14.2527,83475.0
2009-09-18 15:30:00,15.8,15.8,15.76,15.76,158175.0,14.2618,14.2618,14.2257,14.2257,158175.0
2009-09-21 09:30:00,15.65,15.73,15.54,15.56,234675.0,14.1264,14.1986,14.0271,14.0451,234675.0
2009-09-21 10:00:00,15.56,15.56,15.5,15.56,121500.0,14.0451,14.0451,13.991,14.0451,121500.0
2009-09-21 10:30:00,15.56,15.65,15.52,15.65,208800.0,14.0451,14.1264,14.009,14.1264,208800.0
2009-09-21 11:00:00,15.64,15.77,15.61,15.74,64575.0,14.1173,14.2347,14.0903,14.2076,64575.0
2009-09-21 11:30:00,15.74,15.8,15.73,15.78,43875.0,14.2076,14.2618,14.1986,14.2437,43875.0
2009-09-21 12:00:00,15.78,15.78,15.73,15.74,50850.0,14.2437,14.2437,14.1986,14.2076,50850.0
2009-09-21 12:30:00,15.74,15.74,15.7,15.72,58275.0,14.2076,14.2076,14.1715,14.1895,58275.0
2009-09-21 13:00:00,15.72,15.73,15.71,15.72,27000.0,14.1895,14.1986,14.1805,14.1895,27000.0
2009-09-21 13:30:00,15.72,15.72,15.71,15.72,63000.0,14.1895,14.1895,14.1805,14.1895,63000.0
2009-09-21 14:00:00,15.72,15.74,15.7,15.74,66600.0,14.1895,14.2076,14.1715,14.2076,66600.0
2009-09-21 14:30:00,15.74,15.77,15.73,15.75,68850.0,14.2076,14.2347,14.1986,14.2166,68850.0
2009-09-21 15:00:00,15.74,15.8,15.72,15.75,104850.0,14.2076,14.2618,14.1895,14.2166,104850.0
2009-09-21 15:30:00,15.75,15.76,15.71,15.74,200925.0,14.2166,14.2257,14.1805,14.2076,200925.0
2009-09-22 09:30:00,15.83,15.84,15.68,15.75,65250.0,14.2888,14.2979,14.1534,14.2166,65250.0
2009-09-22 10:00:00,15.76,15.81,15.68,15.76,42975.0,14.2257,14.2708,14.1534,14.2257,42975.0
2009-09-22 10:30:00,15.76,15.76,15.7,15.73,43200.0,14.2257,14.2257,14.1715,14.1986,43200.0
2009-09-22 11:00:00,15.72,15.8,15.72,15.76,26325.0,14.1895,14.2618,14.1895,14.2257,26325.0
2009-09-22 11:30:00,15.78,15.81,15.76,15.81,35775.0,14.2437,14.2708,14.2257,14.2708,35775.0
2009-09-22 12:00:00,15.81,15.9,15.81,15.9,54450.0,14.2708,14.352,14.2708,14.352,54450.0
2009-09-22 12:30:00,15.9,15.93,15.87,15.9,121050.0,14.352,14.3791,14.3249,14.352,121050.0
2009-09-22 13:00:00,15.89,15.91,15.81,15.83,32850.0,14.343,14.361,14.2708,14.2888,32850.0
2009-09-22 13:30:00,15.83,15.83,15.8,15.81,41850.0,14.2888,14.2888,14.2618,14.2708,41850.0
2009-09-22 14:00:00,15.81,15.83,15.8,15.83,42525.0,14.2708,14.2888,14.2618,14.2888,42525.0
2009-09-22 14:30:00,15.83,15.87,15.82,15.87,42525.0,14.2888,14.3249,14.2798,14.3249,42525.0
2009-09-22 15:00:00,15.87,15.88,15.84,15.86,52875.0,14.3249,14.334,14.2979,14.3159,52875.0
2009-09-22 15:30:00,15.85,15.91,15.85,15.88,298125.0,14.3069,14.361,14.3069,14.334,298125.0
2009-09-23 09:30:00,15.88,16.0,15.82,15.93,82800.0,14.334,14.4423,14.2798,14.3791,82800.0
2009-09-23 10:00:00,15.93,15.95,15.88,15.89,76725.0,14.3791,14.3972,14.334,14.343,76725.0
2009-09-23 10:30:00,15.89,15.94,15.87,15.91,72900.0,14.343,14.3881,14.3249,14.361,72900.0
2009-09-23 11:00:00,15.91,15.91,15.86,15.87,27450.0,14.361,14.361,14.3159,14.3249,27450.0
2009-09-23 11:30:00,15.87,15.88,15.84,15.84,51750.0,14.3249,14.334,14.2979,14.2979,51750.0
2009-09-23 12:00:00,15.85,15.89,15.85,15.88,35100.0,14.3069,14.343,14.3069,14.334,35100.0
2009-09-23 12:30:00,15.88,15.89,15.86,15.88,14850.0,14.334,14.343,14.3159,14.334,14850.0
2009-09-23 13:00:00,15.88,15.89,15.87,15.89,10575.0,14.334,14.343,14.3249,14.343,10575.0
2009-09-23 13:30:00,15.89,15.89,15.87,15.87,15075.0,14.343,14.343,14.3249,14.3249,15075.0
2009-09-23 14:00:00,15.87,15.92,15.85,15.92,48600.0,14.3249,14.3701,14.3069,14.3701,48600.0
2009-09-23 14:30:00,15.92,15.97,15.88,15.88,85500.0,14.3701,14.4152,14.334,14.334,85500.0
2009-09-23 15:00:00,15.9,15.94,15.88,15.88,132975.0,14.352,14.3881,14.334,14.334,132975.0
2009-09-23 15:30:00,15.89,15.89,15.81,15.82,239625.0,14.343,14.343,14.2708,14.2798,239625.0
2009-09-24 09:30:00,15.82,15.88,15.75,15.78,103050.0,14.2798,14.334,14.2166,14.2437,103050.0
2009-09-24 10:00:00,15.77,15.77,15.51,15.52,71550.0,14.2347,14.2347,14.0,14.009,71550.0
2009-09-24 10:30:00,15.52,15.52,15.39,15.42,110025.0,14.009,14.009,13.8917,13.9188,110025.0
2009-09-24 11:00:00,15.43,15.45,15.4,15.44,93375.0,13.9278,13.9458,13.9007,13.9368,93375.0
2009-09-24 11:30:00,15.43,15.48,15.4,15.46,89775.0,13.9278,13.9729,13.9007,13.9549,89775.0
2009-09-24 12:00:00,15.45,15.5,15.44,15.46,162675.0,13.9458,13.991,13.9368,13.9549,162675.0
2009-09-24 12:30:00,15.47,15.49,15.44,15.45,73125.0,13.9639,13.9819,13.9368,13.9458,73125.0
2009-09-24 13:00:00,15.46,15.5,15.44,15.49,42300.0,13.9549,13.991,13.9368,13.9819,42300.0
2009-09-24 13:30:00,15.49,15.5,15.44,15.45,22500.0,13.9819,13.991,13.9368,13.9458,22500.0
2009-09-24 14:00:00,15.45,15.5,15.44,15.49,76950.0,13.9458,13.991,13.9368,13.9819,76950.0
2009-09-24 14:30:00,15.49,15.56,15.49,15.55,191925.0,13.9819,14.0451,13.9819,14.0361,191925.0
2009-09-24 15:00:00,15.55,15.57,15.49,15.5,219375.0,14.0361,14.0542,13.9819,13.991,219375.0
2009-09-24 15:30:00,15.49,15.56,15.47,15.56,249975.0,13.9819,14.0451,13.9639,14.0451,249975.0
2009-09-25 09:30:00,15.49,15.54,15.37,15.44,93600.0,13.9819,14.0271,13.8736,13.9368,93600.0
2009-09-25 10:00:00,15.44,15.5,15.4,15.47,75150.0,13.9368,13.991,13.9007,13.9639,75150.0
2009-09-25 10:30:00,15.48,15.5,15.36,15.36,70200.0,13.9729,13.991,13.8646,13.8646,70200.0
2009-09-25 11:00:00,15.36,15.43,15.36,15.41,173700.0,13.8646,13.9278,13.8646,13.9097,173700.0
2009-09-25 11:30:00,15.43,15.46,15.37,15.38,145350.0,13.9278,13.9549,13.8736,13.8826,145350.0
2009-09-25 12:00:00,15.38,15.42,15.31,15.33,108000.0,13.8826,13.9188,13.8195,13.8375,108000.0
2009-09-25 12:30:00,15.34,15.37,15.33,15.36,198000.0,13.8465,13.8736,13.8375,13.8646,198000.0
2009-09-25 13:00:00,15.36,15.36,15.33,15.36,47475.0,13.8646,13.8646,13.8375,13.8646,47475.0
2009-09-25 13:30:00,15.37,15.46,15.35,15.46,21825.0,13.8736,13.9549,13.8556,13.9549,21825.0
2009-09-25 14:00:00,15.46,15.46,15.38,15.38,37350.0,13.9549,13.9549,13.8826,13.8826,37350.0
2009-09-25 14:30:00,15.38,15.4,15.36,15.38,49275.0,13.8826,13.9007,13.8646,13.8826,49275.0
2009-09-25 15:00:00,15.38,15.4,15.36,15.4,42975.0,13.8826,13.9007,13.8646,13.9007,42975.0
2009-09-25 15:30:00,15.4,15.43,15.36,15.4,141300.0,13.9007,13.9278,13.8646,13.9007,141300.0
2009-09-28 09:30:00,15.43,15.58,15.39,15.58,60300.0,13.9278,14.0632,13.8917,14.0632,60300.0
2009-09-28 10:00:00,15.6,15.65,15.56,15.63,140400.0,14.0812,14.1264,14.0451,14.1083,140400.0
2009-09-28 10:30:00,15.66,15.67,15.6,15.64,117225.0,14.1354,14.1444,14.0812,14.1173,117225.0
2009-09-28 11:00:00,15.63,15.66,15.59,15.6,52650.0,14.1083,14.1354,14.0722,14.0812,52650.0
2009-09-28 11:30:00,15.61,15.66,15.6,15.61,93825.0,14.0903,14.1354,14.0812,14.0903,93825.0
2009-09-28 12:00:00,15.62,15.65,15.61,15.65,56025.0,14.0993,14.1264,14.0903,14.1264,56025.0
2009-09-28 12:30:00,15.65,15.67,15.63,15.64,83700.0,14.1264,14.1444,14.1083,14.1173,83700.0
2009-09-28 13:00:00,15.64,15.65,15.6,15.63,155250.0,14.1173,14.1264,14.0812,14.1083,155250.0
2009-09-28 13:30:00,15.63,15.67,15.61,15.62,178425.0,14.1083,14.1444,14.0903,14.0993,178425.0
2009-09-28 14:00:00,15.62,15.65,15.6,15.63,87975.0,14.0993,14.1264,14.0812,14.1083,87975.0
2009-09-28 14:30:00,15.63,15.65,15.58,15.58,26100.0,14.1083,14.1264,14.0632,14.0632,26100.0
2009-09-28 15:00:00,15.58,15.59,15.55,15.58,23625.0,14.0632,14.0722,14.0361,14.0632,23625.0
2009-09-28 15:30:00,15.58,15.59,15.51,15.56,87525.0,14.0632,14.0722,14.0,14.0451,87525.0
2009-09-29 09:30:00,15.62,15.74,15.54,15.72,93150.0,14.0993,14.2076,14.0271,14.1895,93150.0
2009-09-29 10:00:00,15.73,15.73,15.57,15.64,111150.0,14.1986,14.1986,14.0542,14.1173,111150.0
2009-09-29 10:30:00,15.65,15.69,15.61,15.62,49950.0,14.1264,14.1625,14.0903,14.0993,49950.0
2009-09-29 11:00:00,15.61,15.64,15.59,15.61,34650.0,14.0903,14.1173,14.0722,14.0903,34650.0
2009-09-29 11:30:00,15.61,15.67,15.61,15.67,89550.0,14.0903,14.1444,14.0903,14.1444,89550.0
2009-09-29 12:00:00,15.67,15.7,15.64,15.64,44775.0,14.1444,14.1715,14.1173,14.1173,44775.0
2009-09-29 12:30:00,15.67,15.7,15.65,15.68,47025.0,14.1444,14.1715,14.1264,14.1534,47025.0
2009-09-29 13:00:00,15.69,15.81,15.69,15.8,28575.0,14.1625,14.2708,14.1625,14.2618,28575.0
2009-09-29 13:30:00,15.8,15.82,15.78,15.81,25425.0,14.2618,14.2798,14.2437,14.2708,25425.0
2009-09-29 14:00:00,15.8,15.8,15.78,15.79,20925.0,14.2618,14.2618,14.2437,14.2527,20925.0
2009-09-29 14:30:00,15.79,15.79,15.76,15.77,52200.0,14.2527,14.2527,14.2257,14.2347,52200.0
2009-09-29 15:00:00,15.78,15.8,15.77,15.78,87300.0,14.2437,14.2618,14.2347,14.2437,87300.0
2009-09-29 15:30:00,15.78,15.78,15.7,15.72,169200.0,14.2437,14.2437,14.1715,14.1895,169200.0
2009-09-30 09:30:00,15.76,15.89,15.56,15.56,118575.0,14.2257,14.343,14.0451,14.0451,118575.0
2009-09-30 10:00:00,15.57,15.59,15.45,15.47,110475.0,14.0542,14.0722,13.9458,13.9639,110475.0
2009-09-30 10:30:00,15.47,15.5,15.46,15.49,54675.0,13.9639,13.991,13.9549,13.9819,54675.0
2009-09-30 11:00:00,15.49,15.55,15.49,15.55,40275.0,13.9819,14.0361,13.9819,14.0361,40275.0
2009-09-30 11:30:00,15.55,15.56,15.54,15.55,17775.0,14.0361,14.0451,14.0271,14.0361,17775.0
2009-09-30 12:00:00,15.55,15.56,15.54,15.56,52425.0,14.0361,14.0451,14.0271,14.0451,52425.0
2009-09-30 12:30:00,15.56,15.6,15.56,15.6,108000.0,14.0451,14.0812,14.0451,14.0812,108000.0
2009-09-30 13:00:00,15.6,15.63,15.6,15.62,175500.0,14.0812,14.1083,14.0812,14.0993,175500.0
2009-09-30 13:30:00,15.63,15.65,15.6,15.64,76275.0,14.1083,14.1264,14.0812,14.1173,76275.0
2009-09-30 14:00:00,15.64,15.64,15.58,15.6,61425.0,14.1173,14.1173,14.0632,14.0812,61425.0
2009-09-30 14:30:00,15.6,15.64,15.56,15.56,51525.0,14.0812,14.1173,14.0451,14.0451,51525.0
2009-09-30 15:00:00,15.54,15.54,15.47,15.49,133875.0,14.0271,14.0271,13.9639,13.9819,133875.0
2009-09-30 15:30:00,15.48,15.59,15.48,15.52,227025.0,13.9729,14.0722,13.9729,14.009,227025.0
2009-10-01 09:30:00,15.5,15.5,15.29,15.36,67950.0,13.991,13.991,13.8014,13.8646,67950.0
2009-10-01 10:00:00,15.36,15.39,15.17,15.23,101925.0,13.8646,13.8917,13.6931,13.7473,101925.0
2009-10-01 10:30:00,15.22,15.27,15.19,15.21,86400.0,13.7382,13.7834,13.7111,13.7292,86400.0
2009-10-01 11:00:00,15.22,15.22,15.07,15.07,60975.0,13.7382,13.7382,13.6028,13.6028,60975.0
2009-10-01 11:30:00,15.07,15.12,15.06,15.12,31500.0,13.6028,13.648,13.5938,13.648,31500.0
2009-10-01 12:00:00,15.12,15.19,15.12,15.18,32850.0,13.648,13.7111,13.648,13.7021,32850.0
2009-10-01 12:30:00,15.18,15.2,15.18,15.2,30600.0,13.7021,13.7202,13.7021,13.7202,30600.0
2009-10-01 13:00:00,15.2,15.22,15.18,15.2,85275.0,13.7202,13.7382,13.7021,13.7202,85275.0
2009-10-01 13:30:00,15.19,15.24,15.17,15.2,49275.0,13.7111,13.7563,13.6931,13.7202,49275.0
2009-10-01 14:00:00,15.2,15.29,15.2,15.29,45000.0,13.7202,13.8014,13.7202,13.8014,45000.0
2009-10-01 14:30:00,15.29,15.3,15.27,15.29,62550.0,13.8014,13.8104,13.7834,13.8014,62550.0
2009-10-01 15:00:00,15.29,15.3,15.28,15.29,106200.0,13.8014,13.8104,13.7924,13.8014,106200.0
2009-10-01 15:30:00,15.29,15.32,15.23,15.24,240750.0,13.8014,13.8285,13.7473,13.7563,240750.0
2009-10-02 09:30:00,15.18,15.26,14.97,14.97,103950.0,13.7021,13.7743,13.5126,13.5126,103950.0
2009-10-02 10:00:00,14.97,15.04,14.93,15.03,249975.0,13.5126,13.5757,13.4765,13.5667,249975.0
2009-10-02 10:30:00,15.04,15.07,14.88,14.9,109800.0,13.5757,13.6028,13.4313,13.4494,109800.0
2009-10-02 11:00:00,14.9,14.96,14.84,14.84,162900.0,13.4494,13.5035,13.3952,13.3952,162900.0
2009-10-02 11:30:00,14.84,14.9,14.8,14.83,77175.0,13.3952,13.4494,13.3591,13.3862,77175.0
2009-10-02 12:00:00,14.83,14.92,14.83,14.92,32625.0,13.3862,13.4674,13.3862,13.4674,32625.0
2009-10-02 12:30:00,14.92,14.94,14.84,14.89,72450.0,13.4674,13.4855,13.3952,13.4404,72450.0
2009-10-02 13:00:00,14.9,14.92,14.87,14.89,69300.0,13.4494,13.4674,13.4223,13.4404,69300.0
2009-10-02 13:30:00,14.9,14.92,14.88,14.89,19350.0,13.4494,13.4674,13.4313,13.4404,19350.0
2009-10-02 14:00:00,14.88,14.91,14.87,14.91,58050.0,13.4313,13.4584,13.4223,13.4584,58050.0
2009-10-02 14:30:00,14.91,14.93,14.88,14.88,40950.0,13.4584,13.4765,13.4313,13.4313,40950.0
2009-10-02 15:00:00,14.88,14.88,14.84,14.88,83025.0,13.4313,13.4313,13.3952,13.4313,83025.0
2009-10-02 15:30:00,14.88,14.9,14.8,14.8,233100.0,13.4313,13.4494,13.3591,13.3591,233100.0
2009-10-05 09:30:00,14.84,14.98,14.79,14.91,102600.0,13.3952,13.5216,13.3501,13.4584,102600.0
2009-10-05 10:00:00,14.92,14.99,14.78,14.85,69750.0,13.4674,13.5306,13.3411,13.4042,69750.0
2009-10-05 10:30:00,14.87,14.91,14.83,14.89,42075.0,13.4223,13.4584,13.3862,13.4404,42075.0
2009-10-05 11:00:00,14.89,14.91,14.84,14.89,45000.0,13.4404,13.4584,13.3952,13.4404,45000.0
2009-10-05 11:30:00,14.89,14.93,14.82,14.92,44550.0,13.4404,13.4765,13.3772,13.4674,44550.0
2009-10-05 12:00:00,14.92,14.93,14.85,14.89,24075.0,13.4674,13.4765,13.4042,13.4404,24075.0
2009-10-05 12:30:00,14.9,14.95,14.87,14.93,46125.0,13.4494,13.4945,13.4223,13.4765,46125.0
2009-10-05 13:00:00,14.93,14.98,14.93,14.98,50850.0,13.4765,13.5216,13.4765,13.5216,50850.0
2009-10-05 13:30:00,14.98,15.05,14.96,15.04,93375.0,13.5216,13.5848,13.5035,13.5757,93375.0
2009-10-05 14:00:00,15.04,15.08,15.02,15.05,99450.0,13.5757,13.6119,13.5577,13.5848,99450.0
2009-10-05 14:30:00,15.05,15.14,15.05,15.09,62775.0,13.5848,13.666,13.5848,13.6209,62775.0
2009-10-05 15:00:00,15.09,15.1,15.04,15.07,58725.0,13.6209,13.6299,13.5757,13.6028,58725.0
2009-10-05 15:30:00,15.07,15.08,15.02,15.04,180450.0,13.6028,13.6119,13.5577,13.5757,180450.0
2009-10-06 09:30:00,15.2,15.38,15.15,15.35,45675.0,13.7202,13.8826,13.675,13.8556,45675.0
2009-10-06 10:00:00,15.35,15.39,15.32,15.33,30825.0,13.8556,13.8917,13.8285,13.8375,30825.0
2009-10-06 10:30:00,15.31,15.37,15.31,15.36,13275.0,13.8195,13.8736,13.8195,13.8646,13275.0
2009-10-06 11:00:00,15.36,15.42,15.34,15.35,30375.0,13.8646,13.9188,13.8465,13.8556,30375.0
2009-10-06 11:30:00,15.35,15.35,15.26,15.27,13950.0,13.8556,13.8556,13.7743,13.7834,13950.0
2009-10-06 12:00:00,15.26,15.32,15.26,15.29,14400.0,13.7743,13.8285,13.7743,13.8014,14400.0
2009-10-06 12:30:00,15.31,15.32,15.28,15.3,22500.0,13.8195,13.8285,13.7924,13.8104,22500.0
2009-10-06 13:00:00,15.29,15.32,15.27,15.31,18900.0,13.8014,13.8285,13.7834,13.8195,18900.0
2009-10-06 13:30:00,15.3,15.32,15.23,15.24,58275.0,13.8104,13.8285,13.7473,13.7563,58275.0
2009-10-06 14:00:00,15.23,15.24,15.12,15.15,82800.0,13.7473,13.7563,13.648,13.675,82800.0
2009-10-06 14:30:00,15.14,15.21,15.14,15.21,96300.0,13.666,13.7292,13.666,13.7292,96300.0
2009-10-06 15:00:00,15.21,15.28,15.21,15.26,98550.0,13.7292,13.7924,13.7292,13.7743,98550.0
2009-10-06 15:30:00,15.26,15.28,15.2,15.26,89550.0,13.7743,13.7924,13.7202,13.7743,89550.0
2009-10-07 09:30:00,15.24,15.32,15.24,15.29,60750.0,13.7563,13.8285,13.7563,13.8014,60750.0
2009-10-07 10:00:00,15.29,15.35,15.26,15.3,83250.0,13.8014,13.8556,13.7743,13.8104,83250.0
2009-10-07 10:30:00,15.29,15.29,15.2,15.25,132075.0,13.8014,13.8014,13.7202,13.7653,132075.0
2009-10-07 11:00:00,15.25,15.29,15.24,15.25,85275.0,13.7653,13.8014,13.7563,13.7653,85275.0
2009-10-07 11:30:00,15.25,15.26,15.23,15.23,58275.0,13.7653,13.7743,13.7473,13.7473,58275.0
2009-10-07 12:00:00,15.23,15.26,15.23,15.24,28125.0,13.7473,13.7743,13.7473,13.7563,28125.0
2009-10-07 12:30:00,15.24,15.25,15.23,15.24,27900.0,13.7563,13.7653,13.7473,13.7563,27900.0
2009-10-07 13:00:00,15.24,15.24,15.23,15.23,29025.0,13.7563,13.7563,13.7473,13.7473,29025.0
2009-10-07 13:30:00,15.23,15.23,15.19,15.2,39600.0,13.7473,13.7473,13.7111,13.7202,39600.0
2009-10-07 14:00:00,15.2,15.2,15.12,15.13,76275.0,13.7202,13.7202,13.648,13.657,76275.0
2009-10-07 14:30:00,15.13,15.18,15.13,15.18,43425.0,13.657,13.7021,13.657,13.7021,43425.0
2009-10-07 15:00:00,15.18,15.2,15.16,15.18,68625.0,13.7021,13.7202,13.6841,13.7021,68625.0
2009-10-07 15:30:00,15.18,15.24,15.17,15.21,146700.0,13.7021,13.7563,13.6931,13.7292,146700.0
2009-10-08 09:30:00,15.32,15.47,15.26,15.43,76950.0,13.8285,13.9639,13.7743,13.9278,76950.0
2009-10-08 10:00:00,15.43,15.48,15.36,15.45,36675.0,13.9278,13.9729,13.8646,13.9458,36675.0
2009-10-08 10:30:00,15.44,15.5,15.43,15.48,62325.0,13.9368,13.991,13.9278,13.9729,62325.0
2009-10-08 11:00:00,15.48,15.56,15.46,15.56,29700.0,13.9729,14.0451,13.9549,14.0451,29700.0
2009-10-08 11:30:00,15.56,15.56,15.53,15.54,20700.0,14.0451,14.0451,14.018,14.0271,20700.0
2009-10-08 12:00:00,15.55,15.56,15.52,15.55,91800.0,14.0361,14.0451,14.009,14.0361,91800.0
2009-10-08 12:30:00,15.55,15.56,15.47,15.47,48600.0,14.0361,14.0451,13.9639,13.9639,48600.0
2009-10-08 13:00:00,15.47,15.51,15.46,15.47,400050.0,13.9639,14.0,13.9549,13.9639,400050.0
2009-10-08 13:30:00,15.47,15.48,15.41,15.45,168750.0,13.9639,13.9729,13.9097,13.9458,168750.0
2009-10-08 14:00:00,15.45,15.45,15.4,15.43,77175.0,13.9458,13.9458,13.9007,13.9278,77175.0
2009-10-08 14:30:00,15.43,15.45,15.41,15.41,192825.0,13.9278,13.9458,13.9097,13.9097,192825.0
2009-10-08 15:00:00,15.41,15.45,15.41,15.42,104850.0,13.9097,13.9458,13.9097,13.9188,104850.0
2009-10-08 15:30:00,15.42,15.44,15.4,15.42,391050.0,13.9188,13.9368,13.9007,13.9188,391050.0
2009-10-09 09:30:00,15.36,15.43,15.32,15.41,268200.0,13.8646,13.9278,13.8285,13.9097,268200.0
2009-10-09 10:00:00,15.42,15.44,15.38,15.4,32625.0,13.9188,13.9368,13.8826,13.9007,32625.0
2009-10-09 10:30:00,15.41,15.44,15.36,15.38,69075.0,13.9097,13.9368,13.8646,13.8826,69075.0
2009-10-09 11:00:00,15.38,15.42,15.36,15.41,34650.0,13.8826,13.9188,13.8646,13.9097,34650.0
2009-10-09 11:30:00,15.41,15.43,15.41,15.42,21150.0,13.9097,13.9278,13.9097,13.9188,21150.0
2009-10-09 12:00:00,15.42,15.42,15.39,15.4,24075.0,13.9188,13.9188,13.8917,13.9007,24075.0
2009-10-09 12:30:00,15.41,15.42,15.4,15.42,16425.0,13.9097,13.9188,13.9007,13.9188,16425.0
2009-10-09 13:00:00,15.42,15.42,15.41,15.42,48150.0,13.9188,13.9188,13.9097,13.9188,48150.0
2009-10-09 13:30:00,15.42,15.42,15.4,15.42,31950.0,13.9188,13.9188,13.9007,13.9188,31950.0
2009-10-09 14:00:00,15.42,15.42,15.41,15.42,13950.0,13.9188,13.9188,13.9097,13.9188,13950.0
2009-10-09 14:30:00,15.42,15.42,15.42,15.42,25875.0,13.9188,13.9188,13.9188,13.9188,25875.0
2009-10-09 15:00:00,15.42,15.43,15.42,15.42,59400.0,13.9188,13.9278,13.9188,13.9188,59400.0
2009-10-09 15:30:00,15.42,15.45,15.42,15.42,135900.0,13.9188,13.9458,13.9188,13.9188,135900.0
2009-10-12 09:30:00,15.46,15.56,15.4,15.55,60075.0,13.9549,14.0451,13.9007,14.0361,60075.0
2009-10-12 10:00:00,15.55,15.56,15.52,15.54,83475.0,14.0361,14.0451,14.009,14.0271,83475.0
2009-10-12 10:30:00,15.54,15.59,15.54,15.58,110925.0,14.0271,14.0722,14.0271,14.0632,110925.0
2009-10-12 11:00:00,15.59,15.59,15.51,15.52,49500.0,14.0722,14.0722,14.0,14.009,49500.0
2009-10-12 11:30:00,15.51,15.52,15.48,15.51,49500.0,14.0,14.009,13.9729,14.0,49500.0
2009-10-12 12:00:00,15.51,15.57,15.51,15.54,31500.0,14.0,14.0542,14.0,14.0271,31500.0
2009-10-12 12:30:00,15.54,15.57,15.53,15.57,30600.0,14.0271,14.0542,14.018,14.0542,30600.0
2009-10-12 13:00:00,15.57,15.58,15.57,15.58,14850.0,14.0542,14.0632,14.0542,14.0632,14850.0
2009-10-12 13:30:00,15.58,15.6,15.58,15.6,17325.0,14.0632,14.0812,14.0632,14.0812,17325.0
2009-10-12 14:00:00,15.6,15.6,15.47,15.49,32625.0,14.0812,14.0812,13.9639,13.9819,32625.0
2009-10-12 14:30:00,15.49,15.53,15.46,15.53,56250.0,13.9819,14.018,13.9549,14.018,56250.0
2009-10-12 15:00:00,15.53,15.56,15.53,15.56,34425.0,14.018,14.0451,14.018,14.0451,34425.0
2009-10-12 15:30:00,15.55,15.59,15.55,15.57,105975.0,14.0361,14.0722,14.0361,14.0542,105975.0
2009-10-13 09:30:00,15.56,15.56,15.44,15.44,31500.0,14.0451,14.0451,13.9368,13.9368,31500.0
2009-10-13 10:00:00,15.43,15.45,15.37,15.45,24525.0,13.9278,13.9458,13.8736,13.9458,24525.0
2009-10-13 10:30:00,15.46,15.55,15.46,15.54,88200.0,13.9549,14.0361,13.9549,14.0271,88200.0
2009-10-13 11:00:00,15.53,15.56,15.45,15.46,75150.0,14.018,14.0451,13.9458,13.9549,75150.0
2009-10-13 11:30:00,15.48,15.48,15.42,15.44,160425.0,13.9729,13.9729,13.9188,13.9368,160425.0
2009-10-13 12:00:00,15.45,15.47,15.4,15.43,43425.0,13.9458,13.9639,13.9007,13.9278,43425.0
2009-10-13 12:30:00,15.43,15.45,15.38,15.45,40725.0,13.9278,13.9458,13.8826,13.9458,40725.0
2009-10-13 13:00:00,15.45,15.48,15.41,15.41,32850.0,13.9458,13.9729,13.9097,13.9097,32850.0
2009-10-13 13:30:00,15.41,15.42,15.38,15.4,37800.0,13.9097,13.9188,13.8826,13.9007,37800.0
2009-10-13 14:00:00,15.4,15.4,15.34,15.39,49725.0,13.9007,13.9007,13.8465,13.8917,49725.0
2009-10-13 14:30:00,15.39,15.4,15.36,15.38,47025.0,13.8917,13.9007,13.8646,13.8826,47025.0
2009-10-13 15:00:00,15.38,15.44,15.38,15.43,56925.0,13.8826,13.9368,13.8826,13.9278,56925.0
2009-10-13 15:30:00,15.43,15.44,15.41,15.43,86625.0,13.9278,13.9368,13.9097,13.9278,86625.0
2009-10-14 09:30:00,15.64,15.72,15.47,15.52,65925.0,14.1173,14.1895,13.9639,14.009,65925.0
2009-10-14 10:00:00,15.52,15.55,15.48,15.55,82350.0,14.009,14.0361,13.9729,14.0361,82350.0
2009-10-14 10:30:00,15.54,15.6,15.53,15.57,61425.0,14.0271,14.0812,14.018,14.0542,61425.0
2009-10-14 11:00:00,15.56,15.69,15.56,15.68,56025.0,14.0451,14.1625,14.0451,14.1534,56025.0
2009-10-14 11:30:00,15.68,15.76,15.68,15.76,61650.0,14.1534,14.2257,14.1534,14.2257,61650.0
2009-10-14 12:00:00,15.76,15.78,15.72,15.77,62775.0,14.2257,14.2437,14.1895,14.2347,62775.0
2009-10-14 12:30:00,15.76,15.79,15.75,15.78,83025.0,14.2257,14.2527,14.2166,14.2437,83025.0
2009-10-14 13:00:00,15.78,15.83,15.77,15.78,80325.0,14.2437,14.2888,14.2347,14.2437,80325.0
2009-10-14 13:30:00,15.77,15.83,15.77,15.83,48375.0,14.2347,14.2888,14.2347,14.2888,48375.0
2009-10-14 14:00:00,15.83,15.86,15.83,15.84,93150.0,14.2888,14.3159,14.2888,14.2979,93150.0
2009-10-14 14:30:00,15.85,15.85,15.78,15.8,73800.0,14.3069,14.3069,14.2437,14.2618,73800.0
2009-10-14 15:00:00,15.8,15.86,15.79,15.86,166050.0,14.2618,14.3159,14.2527,14.3159,166050.0
2009-10-14 15:30:00,15.86,15.86,15.8,15.84,187650.0,14.3159,14.3159,14.2618,14.2979,187650.0
2009-10-15 09:30:00,15.66,15.82,15.66,15.82,40500.0,14.1354,14.2798,14.1354,14.2798,40500.0
2009-10-15 10:00:00,15.81,15.81,15.73,15.79,75150.0,14.2708,14.2708,14.1986,14.2527,75150.0
2009-10-15 10:30:00,15.79,15.8,15.77,15.8,148050.0,14.2527,14.2618,14.2347,14.2618,148050.0
2009-10-15 11:00:00,15.8,15.84,15.77,15.82,52650.0,14.2618,14.2979,14.2347,14.2798,52650.0
2009-10-15 11:30:00,15.82,15.84,15.8,15.81,19575.0,14.2798,14.2979,14.2618,14.2708,19575.0
2009-10-15 12:00:00,15.81,15.84,15.81,15.82,28575.0,14.2708,14.2979,14.2708,14.2798,28575.0
2009-10-15 12:30:00,15.82,15.84,15.82,15.84,27675.0,14.2798,14.2979,14.2798,14.2979,27675.0
2009-10-15 13:00:00,15.84,15.85,15.84,15.85,53775.0,14.2979,14.3069,14.2979,14.3069,53775.0
2009-10-15 13:30:00,15.85,15.87,15.82,15.84,20700.0,14.3069,14.3249,14.2798,14.2979,20700.0
2009-10-15 14:00:00,15.83,15.88,15.82,15.88,89325.0,14.2888,14.334,14.2798,14.334,89325.0
2009-10-15 14:30:00,15.88,15.9,15.87,15.89,54225.0,14.334,14.352,14.3249,14.343,54225.0
2009-10-15 15:00:00,15.89,15.92,15.88,15.88,56025.0,14.343,14.3701,14.334,14.334,56025.0
2009-10-15 15:30:00,15.88,15.96,15.87,15.94,146925.0,14.334,14.4062,14.3249,14.3881,146925.0
2009-10-16 09:30:00,15.88,15.89,15.74,15.75,131400.0,14.334,14.343,14.2076,14.2166,131400.0
2009-10-16 10:00:00,15.74,15.84,15.69,15.79,90675.0,14.2076,14.2979,14.1625,14.2527,90675.0
2009-10-16 10:30:00,15.77,15.79,15.76,15.77,36000.0,14.2347,14.2527,14.2257,14.2347,36000.0
2009-10-16 11:00:00,15.76,15.83,15.76,15.79,44100.0,14.2257,14.2888,14.2257,14.2527,44100.0
2009-10-16 11:30:00,15.79,15.8,15.75,15.76,51975.0,14.2527,14.2618,14.2166,14.2257,51975.0
2009-10-16 12:00:00,15.77,15.79,15.75,15.76,42075.0,14.2347,14.2527,14.2166,14.2257,42075.0
2009-10-16 12:30:00,15.74,15.77,15.73,15.77,24075.0,14.2076,14.2347,14.1986,14.2347,24075.0
2009-10-16 13:00:00,15.77,15.86,15.76,15.86,21375.0,14.2347,14.3159,14.2257,14.3159,21375.0
2009-10-16 13:30:00,15.85,15.85,15.77,15.78,144675.0,14.3069,14.3069,14.2347,14.2437,144675.0
2009-10-16 14:00:00,15.78,15.83,15.76,15.8,45675.0,14.2437,14.2888,14.2257,14.2618,45675.0
2009-10-16 14:30:00,15.8,15.83,15.79,15.79,13725.0,14.2618,14.2888,14.2527,14.2527,13725.0
2009-10-16 15:00:00,15.78,15.82,15.77,15.81,48375.0,14.2437,14.2798,14.2347,14.2708,48375.0
2009-10-16 15:30:00,15.82,15.86,15.78,15.8,124200.0,14.2798,14.3159,14.2437,14.2618,124200.0
2009-10-19 09:30:00,15.84,15.89,15.79,15.81,47475.0,14.2979,14.343,14.2527,14.2708,47475.0
2009-10-19 10:00:00,15.82,15.98,15.82,15.96,51975.0,14.2798,14.4242,14.2798,14.4062,51975.0
2009-10-19 10:30:00,15.96,15.99,15.93,15.96,13275.0,14.4062,14.4333,14.3791,14.4062,13275.0
2009-10-19 11:00:00,15.96,16.0,15.93,15.99,36675.0,14.4062,14.4423,14.3791,14.4333,36675.0
2009-10-19 11:30:00,15.99,16.07,15.99,16.05,23175.0,14.4333,14.5055,14.4333,14.4874,23175.0
2009-10-19 12:00:00,16.06,16.08,16.0,16.0,27675.0,14.4964,14.5145,14.4423,14.4423,27675.0
2009-10-19 12:30:00,16.0,16.03,15.97,15.97,27675.0,14.4423,14.4694,14.4152,14.4152,27675.0
2009-10-19 13:00:00,15.98,15.99,15.95,15.98,17325.0,14.4242,14.4333,14.3972,14.4242,17325.0
2009-10-19 13:30:00,15.98,16.03,15.96,16.02,54675.0,14.4242,14.4694,14.4062,14.4603,54675.0
2009-10-19 14:00:00,16.03,16.04,16.02,16.03,40725.0,14.4694,14.4784,14.4603,14.4694,40725.0
2009-10-19 14:30:00,16.04,16.04,16.0,16.02,33525.0,14.4784,14.4784,14.4423,14.4603,33525.0
2009-10-19 15:00:00,16.03,16.03,15.94,15.95,37125.0,14.4694,14.4694,14.3881,14.3972,37125.0
2009-10-19 15:30:00,15.95,16.03,15.95,16.0,147600.0,14.3972,14.4694,14.3972,14.4423,147600.0
2009-10-20 09:30:00,15.99,16.04,15.89,15.94,35775.0,14.4333,14.4784,14.343,14.3881,35775.0
2009-10-20 10:00:00,15.95,15.96,15.86,15.89,24975.0,14.3972,14.4062,14.3159,14.343,24975.0
2009-10-20 10:30:00,15.9,16.04,15.88,16.03,44775.0,14.352,14.4784,14.334,14.4694,44775.0
2009-10-20 11:00:00,16.03,16.08,16.0,16.06,86850.0,14.4694,14.5145,14.4423,14.4964,86850.0
2009-10-20 11:30:00,16.06,16.08,16.01,16.01,120150.0,14.4964,14.5145,14.4513,14.4513,120150.0
2009-10-20 12:00:00,16.01,16.01,15.9,15.91,94725.0,14.4513,14.4513,14.352,14.361,94725.0
2009-10-20 12:30:00,15.91,16.0,15.88,16.0,83025.0,14.361,14.4423,14.334,14.4423,83025.0
2009-10-20 13:00:00,16.0,16.07,16.0,16.05,47700.0,14.4423,14.5055,14.4423,14.4874,47700.0
2009-10-20 13:30:00,16.04,16.07,16.01,16.02,37575.0,14.4784,14.5055,14.4513,14.4603,37575.0
2009-10-20 14:00:00,16.01,16.04,16.0,16.0,53100.0,14.4513,14.4784,14.4423,14.4423,53100.0
2009-10-20 14:30:00,16.0,16.07,16.0,16.07,38250.0,14.4423,14.5055,14.4423,14.5055,38250.0
2009-10-20 15:00:00,16.07,16.08,16.05,16.08,183150.0,14.5055,14.5145,14.4874,14.5145,183150.0
2009-10-20 15:30:00,16.08,16.16,16.08,16.16,390150.0,14.5145,14.5867,14.5145,14.5867,390150.0
2009-10-21 09:30:00,16.08,16.37,16.08,16.32,113625.0,14.5145,14.7763,14.5145,14.7311,113625.0
2009-10-21 10:00:00,16.32,16.37,16.29,16.29,57825.0,14.7311,14.7763,14.7041,14.7041,57825.0
2009-10-21 10:30:00,16.29,16.36,16.28,16.32,58725.0,14.7041,14.7672,14.695,14.7311,58725.0
2009-10-21 11:00:00,16.32,16.33,16.26,16.28,34875.0,14.7311,14.7402,14.677,14.695,34875.0
2009-10-21 11:30:00,16.28,16.31,16.2,16.22,39600.0,14.695,14.7221,14.6228,14.6409,39600.0
2009-10-21 12:00:00,16.21,16.24,16.19,16.22,47025.0,14.6318,14.6589,14.6138,14.6409,47025.0
2009-10-21 12:30:00,16.22,16.25,16.21,16.22,69525.0,14.6409,14.6679,14.6318,14.6409,69525.0
2009-10-21 13:00:00,16.21,16.22,16.2,16.21,24975.0,14.6318,14.6409,14.6228,14.6318,24975.0
2009-10-21 13:30:00,16.21,16.24,16.2,16.24,53100.0,14.6318,14.6589,14.6228,14.6589,53100.0
2009-10-21 14:00:00,16.24,16.28,16.22,16.26,43875.0,14.6589,14.695,14.6409,14.677,43875.0
2009-10-21 14:30:00,16.25,16.3,16.22,16.28,41625.0,14.6679,14.7131,14.6409,14.695,41625.0
2009-10-21 15:00:00,16.28,16.29,16.17,16.19,132525.0,14.695,14.7041,14.5957,14.6138,132525.0
2009-10-21 15:30:00,16.19,16.19,16.06,16.09,308250.0,14.6138,14.6138,14.4964,14.5235,308250.0
2009-10-22 09:30:00,16.12,16.16,15.94,16.0,96525.0,14.5506,14.5867,14.3881,14.4423,96525.0
2009-10-22 10:00:00,16.0,16.03,15.94,15.98,49050.0,14.4423,14.4694,14.3881,14.4242,49050.0
2009-10-22 10:30:00,16.0,16.11,15.98,16.11,33075.0,14.4423,14.5416,14.4242,14.5416,33075.0
2009-10-22 11:00:00,16.11,16.14,16.08,16.11,27675.0,14.5416,14.5687,14.5145,14.5416,27675.0
2009-10-22 11:30:00,16.12,16.13,16.08,16.09,35775.0,14.5506,14.5596,14.5145,14.5235,35775.0
2009-10-22 12:00:00,16.09,16.15,16.09,16.09,35775.0,14.5235,14.5777,14.5235,14.5235,35775.0
2009-10-22 12:30:00,16.1,16.2,16.1,16.19,31500.0,14.5326,14.6228,14.5326,14.6138,31500.0
2009-10-22 13:00:00,16.19,16.23,16.19,16.2,32850.0,14.6138,14.6499,14.6138,14.6228,32850.0
2009-10-22 13:30:00,16.2,16.24,16.18,16.23,38250.0,14.6228,14.6589,14.6048,14.6499,38250.0
2009-10-22 14:00:00,16.22,16.29,16.22,16.27,115425.0,14.6409,14.7041,14.6409,14.686,115425.0
2009-10-22 14:30:00,16.27,16.29,16.26,16.28,45675.0,14.686,14.7041,14.677,14.695,45675.0
2009-10-22 15:00:00,16.28,16.36,16.27,16.33,85950.0,14.695,14.7672,14.686,14.7402,85950.0
2009-10-22 15:30:00,16.33,16.34,16.26,16.28,210825.0,14.7402,14.7492,14.677,14.695,210825.0
2009-10-23 09:30:00,16.28,16.37,16.23,16.35,77850.0,14.695,14.7763,14.6499,14.7582,77850.0
2009-10-23 10:00:00,16.32,16.39,16.18,16.32,92925.0,14.7311,14.7943,14.6048,14.7311,92925.0
2009-10-23 10:30:00,16.31,16.32,16.2,16.23,60300.0,14.7221,14.7311,14.6228,14.6499,60300.0
2009-10-23 11:00:00,16.22,16.25,16.14,16.16,70875.0,14.6409,14.6679,14.5687,14.5867,70875.0
2009-10-23 11:30:00,16.17,16.28,16.16,16.26,97200.0,14.5957,14.695,14.5867,14.677,97200.0
2009-10-23 12:00:00,16.26,16.31,16.25,16.29,71100.0,14.677,14.7221,14.6679,14.7041,71100.0
2009-10-23 12:30:00,16.28,16.29,16.23,16.25,42750.0,14.695,14.7041,14.6499,14.6679,42750.0
2009-10-23 13:00:00,16.25,16.26,16.21,16.24,96300.0,14.6679,14.677,14.6318,14.6589,96300.0
2009-10-23 13:30:00,16.24,16.25,16.16,16.23,77400.0,14.6589,14.6679,14.5867,14.6499,77400.0
2009-10-23 14:00:00,16.23,16.28,16.21,16.25,81900.0,14.6499,14.695,14.6318,14.6679,81900.0
2009-10-23 14:30:00,16.25,16.31,16.21,16.26,73125.0,14.6679,14.7221,14.6318,14.677,73125.0
2009-10-23 15:00:00,16.27,16.34,16.25,16.32,193050.0,14.686,14.7492,14.6679,14.7311,193050.0
2009-10-23 15:30:00,16.33,16.36,16.29,16.33,396900.0,14.7402,14.7672,14.7041,14.7402,396900.0
2009-10-26 09:30:00,16.27,16.48,16.27,16.48,109125.0,14.686,14.8756,14.686,14.8756,109125.0
2009-10-26 10:00:00,16.49,16.54,16.39,16.39,85725.0,14.8846,14.9297,14.7943,14.7943,85725.0
2009-10-26 10:30:00,16.39,16.42,16.36,16.38,76050.0,14.7943,14.8214,14.7672,14.7853,76050.0
2009-10-26 11:00:00,16.39,16.44,16.34,16.36,41175.0,14.7943,14.8394,14.7492,14.7672,41175.0
2009-10-26 11:30:00,16.35,16.35,15.96,15.96,104850.0,14.7582,14.7582,14.4062,14.4062,104850.0
2009-10-26 12:00:00,15.95,16.13,15.88,15.99,133650.0,14.3972,14.5596,14.334,14.4333,133650.0
2009-10-26 12:30:00,16.0,16.04,15.96,16.0,75375.0,14.4423,14.4784,14.4062,14.4423,75375.0
2009-10-26 13:00:00,16.0,16.0,15.92,15.98,47700.0,14.4423,14.4423,14.3701,14.4242,47700.0
2009-10-26 13:30:00,15.98,16.06,15.95,15.95,60300.0,14.4242,14.4964,14.3972,14.3972,60300.0
2009-10-26 14:00:00,15.95,15.99,15.88,15.93,101250.0,14.3972,14.4333,14.334,14.3791,101250.0
2009-10-26 14:30:00,15.95,16.01,15.87,15.94,104175.0,14.3972,14.4513,14.3249,14.3881,104175.0
2009-10-26 15:00:00,15.94,16.0,15.89,15.89,121050.0,14.3881,14.4423,14.343,14.343,121050.0
2009-10-26 15:30:00,15.9,15.94,15.82,15.88,473625.0,14.352,14.3881,14.2798,14.334,473625.0
2009-10-27 09:30:00,16.49,16.75,15.89,15.9,467100.0,14.8846,15.1193,14.343,14.352,467100.0
2009-10-27 10:00:00,15.89,15.96,15.65,15.8,467325.0,14.343,14.4062,14.1264,14.2618,467325.0
2009-10-27 10:30:00,15.81,15.94,15.73,15.85,252450.0,14.2708,14.3881,14.1986,14.3069,252450.0
2009-10-27 11:00:00,15.86,15.86,15.71,15.8,150075.0,14.3159,14.3159,14.1805,14.2618,150075.0
2009-10-27 11:30:00,15.8,15.87,15.76,15.87,118575.0,14.2618,14.3249,14.2257,14.3249,118575.0
2009-10-27 12:00:00,15.87,15.87,15.82,15.83,63900.0,14.3249,14.3249,14.2798,14.2888,63900.0
2009-10-27 12:30:00,15.84,15.96,15.77,15.8,141075.0,14.2979,14.4062,14.2347,14.2618,141075.0
2009-10-27 13:00:00,15.8,15.8,15.62,15.64,85050.0,14.2618,14.2618,14.0993,14.1173,85050.0
2009-10-27 13:30:00,15.64,15.8,15.62,15.8,103050.0,14.1173,14.2618,14.0993,14.2618,103050.0
2009-10-27 14:00:00,15.8,15.87,15.79,15.83,160650.0,14.2618,14.3249,14.2527,14.2888,160650.0
2009-10-27 14:30:00,15.83,15.88,15.75,15.86,64350.0,14.2888,14.334,14.2166,14.3159,64350.0
2009-10-27 15:00:00,15.85,15.87,15.79,15.81,71100.0,14.3069,14.3249,14.2527,14.2708,71100.0
2009-10-27 15:30:00,15.81,15.84,15.71,15.79,282150.0,14.2708,14.2979,14.1805,14.2527,282150.0
2009-10-28 09:30:00,15.95,16.05,15.81,15.94,189000.0,14.3972,14.4874,14.2708,14.3881,189000.0
2009-10-28 10:00:00,15.92,15.96,15.76,15.8,191925.0,14.3701,14.4062,14.2257,14.2618,191925.0
2009-10-28 10:30:00,15.8,15.84,15.68,15.77,284625.0,14.2618,14.2979,14.1534,14.2347,284625.0
2009-10-28 11:00:00,15.77,15.77,15.68,15.72,86400.0,14.2347,14.2347,14.1534,14.1895,86400.0
2009-10-28 11:30:00,15.7,15.72,15.64,15.65,138600.0,14.1715,14.1895,14.1173,14.1264,138600.0
2009-10-28 12:00:00,15.65,15.72,15.65,15.68,80100.0,14.1264,14.1895,14.1264,14.1534,80100.0
2009-10-28 12:30:00,15.68,15.71,15.65,15.7,304200.0,14.1534,14.1805,14.1264,14.1715,304200.0
2009-10-28 13:00:00,15.7,15.82,15.69,15.72,44100.0,14.1715,14.2798,14.1625,14.1895,44100.0
2009-10-28 13:30:00,15.72,15.76,15.71,15.72,47925.0,14.1895,14.2257,14.1805,14.1895,47925.0
2009-10-28 14:00:00,15.72,15.76,15.7,15.72,68625.0,14.1895,14.2257,14.1715,14.1895,68625.0
2009-10-28 14:30:00,15.71,15.76,15.69,15.72,57150.0,14.1805,14.2257,14.1625,14.1895,57150.0
2009-10-28 15:00:00,15.71,15.73,15.71,15.72,159300.0,14.1805,14.1986,14.1805,14.1895,159300.0
2009-10-28 15:30:00,15.72,15.74,15.68,15.72,249525.0,14.1895,14.2076,14.1534,14.1895,249525.0
2009-10-29 09:30:00,15.82,15.83,15.71,15.78,110025.0,14.2798,14.2888,14.1805,14.2437,110025.0
2009-10-29 10:00:00,15.78,15.88,15.76,15.77,56925.0,14.2437,14.334,14.2257,14.2347,56925.0
2009-10-29 10:30:00,15.76,15.79,15.71,15.74,97425.0,14.2257,14.2527,14.1805,14.2076,97425.0
2009-10-29 11:00:00,15.76,15.8,15.73,15.76,63225.0,14.2257,14.2618,14.1986,14.2257,63225.0
2009-10-29 11:30:00,15.77,15.77,15.71,15.71,52200.0,14.2347,14.2347,14.1805,14.1805,52200.0
2009-10-29 12:00:00,15.72,15.75,15.72,15.74,48375.0,14.1895,14.2166,14.1895,14.2076,48375.0
2009-10-29 12:30:00,15.74,15.78,15.72,15.73,95400.0,14.2076,14.2437,14.1895,14.1986,95400.0
2009-10-29 13:00:00,15.73,15.76,15.73,15.74,65250.0,14.1986,14.2257,14.1986,14.2076,65250.0
2009-10-29 13:30:00,15.74,15.76,15.72,15.74,54000.0,14.2076,14.2257,14.1895,14.2076,54000.0
2009-10-29 14:00:00,15.73,15.78,15.73,15.77,62550.0,14.1986,14.2437,14.1986,14.2347,62550.0
2009-10-29 14:30:00,15.77,15.8,15.75,15.78,94950.0,14.2347,14.2618,14.2166,14.2437,94950.0
2009-10-29 15:00:00,15.78,15.8,15.74,15.75,245475.0,14.2437,14.2618,14.2076,14.2166,245475.0
2009-10-29 15:30:00,15.75,15.83,15.73,15.8,433800.0,14.2166,14.2888,14.1986,14.2618,433800.0
2009-10-30 09:30:00,15.69,15.83,15.69,15.71,191025.0,14.1625,14.2888,14.1625,14.1805,191025.0
2009-10-30 10:00:00,15.72,15.81,15.71,15.74,55800.0,14.1895,14.2708,14.1805,14.2076,55800.0
2009-10-30 10:30:00,15.75,15.75,15.71,15.75,78975.0,14.2166,14.2166,14.1805,14.2166,78975.0
2009-10-30 11:00:00,15.74,15.74,15.69,15.74,122850.0,14.2076,14.2076,14.1625,14.2076,122850.0
2009-10-30 11:30:00,15.73,15.73,15.71,15.72,161775.0,14.1986,14.1986,14.1805,14.1895,161775.0
2009-10-30 12:00:00,15.72,15.73,15.61,15.62,259650.0,14.1895,14.1986,14.0903,14.0993,259650.0
2009-10-30 12:30:00,15.62,15.65,15.49,15.51,133425.0,14.0993,14.1264,13.9819,14.0,133425.0
2009-10-30 13:00:00,15.5,15.53,15.43,15.47,104400.0,13.991,14.018,13.9278,13.9639,104400.0
2009-10-30 13:30:00,15.48,15.53,15.47,15.48,125550.0,13.9729,14.018,13.9639,13.9729,125550.0
2009-10-30 14:00:00,15.48,15.59,15.48,15.52,82125.0,13.9729,14.0722,13.9729,14.009,82125.0
2009-10-30 14:30:00,15.52,15.55,15.48,15.52,167175.0,14.009,14.0361,13.9729,14.009,167175.0
2009-10-30 15:00:00,15.52,15.59,15.48,15.55,188325.0,14.009,14.0722,13.9729,14.0361,188325.0
2009-10-30 15:30:00,15.55,15.61,15.48,15.49,222975.0,14.0361,14.0903,13.9729,13.9819,222975.0
2009-11-02 09:30:00,15.58,15.63,15.51,15.56,157950.0,14.0632,14.1083,14.0,14.0451,157950.0
2009-11-02 10:00:00,15.59,15.87,15.58,15.81,214875.0,14.0722,14.3249,14.0632,14.2708,214875.0
2009-11-02 10:30:00,15.81,15.96,15.78,15.79,164475.0,14.2708,14.4062,14.2437,14.2527,164475.0
2009-11-02 11:00:00,15.77,15.89,15.77,15.81,98100.0,14.2347,14.343,14.2347,14.2708,98100.0
2009-11-02 11:30:00,15.82,15.83,15.68,15.72,335475.0,14.2798,14.2888,14.1534,14.1895,335475.0
2009-11-02 12:00:00,15.72,15.72,15.63,15.64,25425.0,14.1895,14.1895,14.1083,14.1173,25425.0
2009-11-02 12:30:00,15.64,15.65,15.45,15.45,48600.0,14.1173,14.1264,13.9458,13.9458,48600.0
2009-11-02 13:00:00,15.45,15.6,15.44,15.57,55800.0,13.9458,14.0812,13.9368,14.0542,55800.0
2009-11-02 13:30:00,15.57,15.57,15.44,15.44,60525.0,14.0542,14.0542,13.9368,13.9368,60525.0
2009-11-02 14:00:00,15.45,15.63,15.42,15.63,99675.0,13.9458,14.1083,13.9188,14.1083,99675.0
2009-11-02 14:30:00,15.63,15.68,15.56,15.62,74250.0,14.1083,14.1534,14.0451,14.0993,74250.0
2009-11-02 15:00:00,15.63,15.65,15.56,15.62,83250.0,14.1083,14.1264,14.0451,14.0993,83250.0
2009-11-02 15:30:00,15.62,15.71,15.62,15.69,138600.0,14.0993,14.1805,14.0993,14.1625,138600.0
2009-11-03 09:30:00,15.66,15.83,15.58,15.8,85275.0,14.1354,14.2888,14.0632,14.2618,85275.0
2009-11-03 10:00:00,15.8,15.83,15.72,15.72,125325.0,14.2618,14.2888,14.1895,14.1895,125325.0
2009-11-03 10:30:00,15.71,15.75,15.68,15.68,87525.0,14.1805,14.2166,14.1534,14.1534,87525.0
2009-11-03 11:00:00,15.69,15.76,15.64,15.67,166500.0,14.1625,14.2257,14.1173,14.1444,166500.0
2009-11-03 11:30:00,15.66,15.69,15.63,15.68,37575.0,14.1354,14.1625,14.1083,14.1534,37575.0
2009-11-03 12:00:00,15.68,15.71,15.6,15.68,68625.0,14.1534,14.1805,14.0812,14.1534,68625.0
2009-11-03 12:30:00,15.67,15.75,15.67,15.68,78075.0,14.1444,14.2166,14.1444,14.1534,78075.0
2009-11-03 13:00:00,15.67,15.7,15.64,15.69,51975.0,14.1444,14.1715,14.1173,14.1625,51975.0
2009-11-03 13:30:00,15.68,15.69,15.65,15.68,105075.0,14.1534,14.1625,14.1264,14.1534,105075.0
2009-11-03 14:00:00,15.68,15.69,15.56,15.57,280575.0,14.1534,14.1625,14.0451,14.0542,280575.0
2009-11-03 14:30:00,15.57,15.58,15.47,15.53,182700.0,14.0542,14.0632,13.9639,14.018,182700.0
2009-11-03 15:00:00,15.52,15.55,15.52,15.55,120825.0,14.009,14.0361,14.009,14.0361,120825.0
2009-11-03 15:30:00,15.55,15.57,15.52,15.54,439200.0,14.0361,14.0542,14.009,14.0271,439200.0
2009-11-04 09:30:00,15.56,15.6,15.48,15.5,158850.0,14.0451,14.0812,13.9729,13.991,158850.0
2009-11-04 10:00:00,15.5,15.5,15.44,15.46,217125.0,13.991,13.991,13.9368,13.9549,217125.0
2009-11-04 10:30:00,15.46,15.46,15.44,15.44,172575.0,13.9549,13.9549,13.9368,13.9368,172575.0
2009-11-04 11:00:00,15.44,15.5,15.4,15.49,224775.0,13.9368,13.991,13.9007,13.9819,224775.0
2009-11-04 11:30:00,15.49,15.5,15.48,15.5,94950.0,13.9819,13.991,13.9729,13.991,94950.0
2009-11-04 12:00:00,15.49,15.52,15.48,15.49,63675.0,13.9819,14.009,13.9729,13.9819,63675.0
2009-11-04 12:30:00,15.49,15.53,15.48,15.48,66375.0,13.9819,14.018,13.9729,13.9729,66375.0
2009-11-04 13:00:00,15.48,15.53,15.48,15.51,72225.0,13.9729,14.018,13.9729,14.0,72225.0
2009-11-04 13:30:00,15.51,15.53,15.47,15.48,61425.0,14.0,14.018,13.9639,13.9729,61425.0
2009-11-04 14:00:00,15.48,15.62,15.4,15.4,136350.0,13.9729,14.0993,13.9007,13.9007,136350.0
2009-11-04 14:30:00,15.4,15.51,15.4,15.51,233775.0,13.9007,14.0,13.9007,14.0,233775.0
2009-11-04 15:00:00,15.51,15.51,15.46,15.5,159975.0,14.0,14.0,13.9549,13.991,159975.0
2009-11-04 15:30:00,15.5,15.5,15.37,15.41,325350.0,13.991,13.991,13.8736,13.9097,325350.0
2009-11-05 09:30:00,15.57,15.78,15.54,15.69,166050.0,14.0542,14.2437,14.0271,14.1625,166050.0
2009-11-05 10:00:00,15.69,15.8,15.68,15.79,153225.0,14.1625,14.2618,14.1534,14.2527,153225.0
2009-11-05 10:30:00,15.76,15.91,15.76,15.85,79425.0,14.2257,14.361,14.2257,14.3069,79425.0
2009-11-05 11:00:00,15.86,15.86,15.72,15.72,146925.0,14.3159,14.3159,14.1895,14.1895,146925.0
2009-11-05 11:30:00,15.72,15.72,15.64,15.64,96075.0,14.1895,14.1895,14.1173,14.1173,96075.0
2009-11-05 12:00:00,15.64,15.65,15.6,15.64,88875.0,14.1173,14.1264,14.0812,14.1173,88875.0
2009-11-05 12:30:00,15.63,15.67,15.62,15.64,77175.0,14.1083,14.1444,14.0993,14.1173,77175.0
2009-11-05 13:00:00,15.65,15.68,15.61,15.61,76050.0,14.1264,14.1534,14.0903,14.0903,76050.0
2009-11-05 13:30:00,15.61,15.67,15.6,15.63,141975.0,14.0903,14.1444,14.0812,14.1083,141975.0
2009-11-05 14:00:00,15.63,15.64,15.6,15.6,138600.0,14.1083,14.1173,14.0812,14.0812,138600.0
2009-11-05 14:30:00,15.6,15.64,15.6,15.61,117900.0,14.0812,14.1173,14.0812,14.0903,117900.0
2009-11-05 15:00:00,15.61,15.64,15.59,15.63,197775.0,14.0903,14.1173,14.0722,14.1083,197775.0
2009-11-05 15:30:00,15.62,15.68,15.6,15.68,342450.0,14.0993,14.1534,14.0812,14.1534,342450.0
2009-11-06 09:30:00,15.64,15.86,15.56,15.86,74250.0,14.1173,14.3159,14.0451,14.3159,74250.0
2009-11-06 10:00:00,15.86,15.89,15.74,15.74,65475.0,14.3159,14.343,14.2076,14.2076,65475.0
2009-11-06 10:30:00,15.74,15.81,15.71,15.8,96975.0,14.2076,14.2708,14.1805,14.2618,96975.0
2009-11-06 11:00:00,15.8,15.84,15.76,15.8,30600.0,14.2618,14.2979,14.2257,14.2618,30600.0
2009-11-06 11:30:00,15.82,15.84,15.78,15.81,30150.0,14.2798,14.2979,14.2437,14.2708,30150.0
2009-11-06 12:00:00,15.81,15.88,15.8,15.85,53550.0,14.2708,14.334,14.2618,14.3069,53550.0
2009-11-06 12:30:00,15.84,15.86,15.78,15.8,60075.0,14.2979,14.3159,14.2437,14.2618,60075.0
2009-11-06 13:00:00,15.8,15.87,15.78,15.86,51750.0,14.2618,14.3249,14.2437,14.3159,51750.0
2009-11-06 13:30:00,15.87,15.92,15.86,15.88,59175.0,14.3249,14.3701,14.3159,14.334,59175.0
2009-11-06 14:00:00,15.88,15.89,15.84,15.86,75825.0,14.334,14.343,14.2979,14.3159,75825.0
2009-11-06 14:30:00,15.86,15.86,15.81,15.83,55125.0,14.3159,14.3159,14.2708,14.2888,55125.0
2009-11-06 15:00:00,15.83,15.85,15.8,15.82,118350.0,14.2888,14.3069,14.2618,14.2798,118350.0
2009-11-06 15:30:00,15.82,15.82,15.82,15.82,0.0,14.2798,14.2798,14.2798,14.2798,0.0
2009-11-09 09:30:00,16.03,16.07,15.93,15.94,56475.0,14.4694,14.5055,14.3791,14.3881,56475.0
2009-11-09 10:00:00,15.95,15.98,15.85,15.86,62100.0,14.3972,14.4242,14.3069,14.3159,62100.0
2009-11-09 10:30:00,15.86,15.88,15.84,15.86,43875.0,14.3159,14.334,14.2979,14.3159,43875.0
2009-11-09 11:00:00,15.85,15.87,15.82,15.86,47925.0,14.3069,14.3249,14.2798,14.3159,47925.0
2009-11-09 11:30:00,15.87,15.91,15.87,15.89,51525.0,14.3249,14.361,14.3249,14.343,51525.0
2009-11-09 12:00:00,15.88,15.92,15.88,15.91,44550.0,14.334,14.3701,14.334,14.361,44550.0
2009-11-09 12:30:00,15.91,15.94,15.9,15.93,27225.0,14.361,14.3881,14.352,14.3791,27225.0
2009-11-09 13:00:00,15.93,15.94,15.89,15.91,41850.0,14.3791,14.3881,14.343,14.361,41850.0
2009-11-09 13:30:00,15.91,15.97,15.9,15.97,53100.0,14.361,14.4152,14.352,14.4152,53100.0
2009-11-09 14:00:00,15.97,15.99,15.95,15.99,72675.0,14.4152,14.4333,14.3972,14.4333,72675.0
2009-11-09 14:30:00,15.99,16.0,15.98,15.98,88200.0,14.4333,14.4423,14.4242,14.4242,88200.0
2009-11-09 15:00:00,15.98,16.0,15.96,15.97,85050.0,14.4242,14.4423,14.4062,14.4152,85050.0
2009-11-09 15:30:00,15.97,16.0,15.94,15.99,152100.0,14.4152,14.4423,14.3881,14.4333,152100.0
2009-11-10 09:30:00,15.92,16.13,15.92,16.09,69075.0,14.3701,14.5596,14.3701,14.5235,69075.0
2009-11-10 10:00:00,16.09,16.09,15.97,16.0,78975.0,14.5235,14.5235,14.4152,14.4423,78975.0
2009-11-10 10:30:00,16.01,16.03,15.89,15.9,69300.0,14.4513,14.4694,14.343,14.352,69300.0
2009-11-10 11:00:00,15.9,15.96,15.89,15.96,28350.0,14.352,14.4062,14.343,14.4062,28350.0
2009-11-10 11:30:00,15.95,16.0,15.92,16.0,63900.0,14.3972,14.4423,14.3701,14.4423,63900.0
2009-11-10 12:00:00,15.99,16.01,15.96,15.97,73350.0,14.4333,14.4513,14.4062,14.4152,73350.0
2009-11-10 12:30:00,15.99,16.01,15.97,15.99,126000.0,14.4333,14.4513,14.4152,14.4333,126000.0
2009-11-10 13:00:00,16.0,16.0,15.97,15.97,83250.0,14.4423,14.4423,14.4152,14.4152,83250.0
2009-11-10 13:30:00,15.98,16.0,15.92,15.95,61200.0,14.4242,14.4423,14.3701,14.3972,61200.0
2009-11-10 14:00:00,15.95,15.96,15.91,15.94,78525.0,14.3972,14.4062,14.361,14.3881,78525.0
2009-11-10 14:30:00,15.94,15.96,15.92,15.94,82575.0,14.3881,14.4062,14.3701,14.3881,82575.0
2009-11-10 15:00:00,15.93,15.98,15.93,15.95,104850.0,14.3791,14.4242,14.3791,14.3972,104850.0
2009-11-10 15:30:00,15.96,15.97,15.9,15.96,215775.0,14.4062,14.4152,14.352,14.4062,215775.0
2009-11-11 09:30:00,16.03,16.1,16.0,16.07,290925.0,14.4694,14.5326,14.4423,14.5055,290925.0
2009-11-11 10:00:00,16.08,16.23,16.03,16.16,374175.0,14.5145,14.6499,14.4694,14.5867,374175.0
2009-11-11 10:30:00,16.16,16.19,16.04,16.06,191250.0,14.5867,14.6138,14.4784,14.4964,191250.0
2009-11-11 11:00:00,16.06,16.09,16.04,16.06,92700.0,14.4964,14.5235,14.4784,14.4964,92700.0
2009-11-11 11:30:00,16.06,16.11,16.04,16.07,40725.0,14.4964,14.5416,14.4784,14.5055,40725.0
2009-11-11 12:00:00,16.06,16.09,16.04,16.08,79425.0,14.4964,14.5235,14.4784,14.5145,79425.0
2009-11-11 12:30:00,16.09,16.12,16.06,16.06,40725.0,14.5235,14.5506,14.4964,14.4964,40725.0
2009-11-11 13:00:00,16.05,16.11,16.05,16.09,102825.0,14.4874,14.5416,14.4874,14.5235,102825.0
2009-11-11 13:30:00,16.09,16.1,16.02,16.02,117450.0,14.5235,14.5326,14.4603,14.4603,117450.0
2009-11-11 14:00:00,16.02,16.07,16.02,16.04,74925.0,14.4603,14.5055,14.4603,14.4784,74925.0
2009-11-11 14:30:00,16.04,16.08,16.01,16.06,76275.0,14.4784,14.5145,14.4513,14.4964,76275.0
2009-11-11 15:00:00,16.06,16.08,16.02,16.07,240075.0,14.4964,14.5145,14.4603,14.5055,240075.0
2009-11-11 15:30:00,16.07,16.1,16.07,16.09,452250.0,14.5055,14.5326,14.5055,14.5235,452250.0
2009-11-12 09:30:00,16.11,16.16,16.0,16.15,61875.0,14.5416,14.5867,14.4423,14.5777,61875.0
2009-11-12 10:00:00,16.16,16.16,16.04,16.1,61875.0,14.5867,14.5867,14.4784,14.5326,61875.0
2009-11-12 10:30:00,16.11,16.13,16.02,16.03,77850.0,14.5416,14.5596,14.4603,14.4694,77850.0
2009-11-12 11:00:00,16.02,16.03,15.91,15.94,115650.0,14.4603,14.4694,14.361,14.3881,115650.0
2009-11-12 11:30:00,15.94,15.97,15.89,15.95,75825.0,14.3881,14.4152,14.343,14.3972,75825.0
2009-11-12 12:00:00,15.94,15.97,15.93,15.96,32400.0,14.3881,14.4152,14.3791,14.4062,32400.0
2009-11-12 12:30:00,15.95,15.97,15.94,15.94,40275.0,14.3972,14.4152,14.3881,14.3881,40275.0
2009-11-12 13:00:00,15.96,15.96,15.9,15.9,62550.0,14.4062,14.4062,14.352,14.352,62550.0
2009-11-12 13:30:00,15.9,15.94,15.9,15.92,33300.0,14.352,14.3881,14.352,14.3701,33300.0
2009-11-12 14:00:00,15.92,15.94,15.89,15.89,45900.0,14.3701,14.3881,14.343,14.343,45900.0
2009-11-12 14:30:00,15.89,15.92,15.86,15.88,178425.0,14.343,14.3701,14.3159,14.334,178425.0
2009-11-12 15:00:00,15.9,15.93,15.89,15.92,135000.0,14.352,14.3791,14.343,14.3701,135000.0
2009-11-12 15:30:00,15.91,15.95,15.88,15.94,415575.0,14.361,14.3972,14.334,14.3881,415575.0
2009-11-13 09:30:00,16.03,16.04,15.86,15.88,91575.0,14.4694,14.4784,14.3159,14.334,91575.0
2009-11-13 10:00:00,15.9,16.04,15.9,16.03,79875.0,14.352,14.4784,14.352,14.4694,79875.0
2009-11-13 10:30:00,16.03,16.09,16.02,16.05,39150.0,14.4694,14.5235,14.4603,14.4874,39150.0
2009-11-13 11:00:00,16.04,16.08,16.04,16.07,30150.0,14.4784,14.5145,14.4784,14.5055,30150.0
2009-11-13 11:30:00,16.05,16.08,16.03,16.04,26325.0,14.4874,14.5145,14.4694,14.4784,26325.0
2009-11-13 12:00:00,16.05,16.16,16.04,16.16,45675.0,14.4874,14.5867,14.4784,14.5867,45675.0
2009-11-13 12:30:00,16.15,16.16,16.11,16.11,43650.0,14.5777,14.5867,14.5416,14.5416,43650.0
2009-11-13 13:00:00,16.11,16.13,16.1,16.1,36450.0,14.5416,14.5596,14.5326,14.5326,36450.0
2009-11-13 13:30:00,16.11,16.11,16.06,16.07,15075.0,14.5416,14.5416,14.4964,14.5055,15075.0
2009-11-13 14:00:00,16.07,16.11,16.05,16.06,29250.0,14.5055,14.5416,14.4874,14.4964,29250.0
2009-11-13 14:30:00,16.06,16.06,16.0,16.01,23175.0,14.4964,14.4964,14.4423,14.4513,23175.0
2009-11-13 15:00:00,16.0,16.06,15.99,16.05,102375.0,14.4423,14.4964,14.4333,14.4874,102375.0
2009-11-13 15:30:00,16.05,16.15,16.05,16.13,188550.0,14.4874,14.5777,14.4874,14.5596,188550.0
2009-11-16 09:30:00,16.17,16.45,16.16,16.44,129150.0,14.5957,14.8485,14.5867,14.8394,129150.0
2009-11-16 10:00:00,16.44,16.47,16.4,16.45,133425.0,14.8394,14.8665,14.8033,14.8485,133425.0
2009-11-16 10:30:00,16.45,16.48,16.44,16.47,126450.0,14.8485,14.8756,14.8394,14.8665,126450.0
2009-11-16 11:00:00,16.47,16.49,16.44,16.47,193050.0,14.8665,14.8846,14.8394,14.8665,193050.0
2009-11-16 11:30:00,16.48,16.52,16.47,16.49,71775.0,14.8756,14.9117,14.8665,14.8846,71775.0
2009-11-16 12:00:00,16.49,16.5,16.43,16.47,180675.0,14.8846,14.8936,14.8304,14.8665,180675.0
2009-11-16 12:30:00,16.46,16.47,16.44,16.47,51975.0,14.8575,14.8665,14.8394,14.8665,51975.0
2009-11-16 13:00:00,16.47,16.48,16.44,16.46,78750.0,14.8665,14.8756,14.8394,14.8575,78750.0
2009-11-16 13:30:00,16.46,16.48,16.44,16.45,40050.0,14.8575,14.8756,14.8394,14.8485,40050.0
2009-11-16 14:00:00,16.46,16.5,16.46,16.5,34650.0,14.8575,14.8936,14.8575,14.8936,34650.0
2009-11-16 14:30:00,16.5,16.53,16.47,16.5,68625.0,14.8936,14.9207,14.8665,14.8936,68625.0
2009-11-16 15:00:00,16.5,16.52,16.45,16.48,216900.0,14.8936,14.9117,14.8485,14.8756,216900.0
2009-11-16 15:30:00,16.49,16.55,16.48,16.52,240300.0,14.8846,14.9387,14.8756,14.9117,240300.0
2009-11-17 09:30:00,16.53,16.6,16.41,16.49,158175.0,14.9207,14.9839,14.8124,14.8846,158175.0
2009-11-17 10:00:00,16.49,16.56,16.48,16.52,63675.0,14.8846,14.9478,14.8756,14.9117,63675.0
2009-11-17 10:30:00,16.52,16.55,16.49,16.53,184050.0,14.9117,14.9387,14.8846,14.9207,184050.0
2009-11-17 11:00:00,16.52,16.55,16.5,16.52,44325.0,14.9117,14.9387,14.8936,14.9117,44325.0
2009-11-17 11:30:00,16.51,16.54,16.51,16.53,21375.0,14.9026,14.9297,14.9026,14.9207,21375.0
2009-11-17 12:00:00,16.53,16.58,16.52,16.57,90225.0,14.9207,14.9658,14.9117,14.9568,90225.0
2009-11-17 12:30:00,16.57,16.59,16.55,16.55,16875.0,14.9568,14.9748,14.9387,14.9387,16875.0
2009-11-17 13:00:00,16.55,16.57,16.52,16.53,40950.0,14.9387,14.9568,14.9117,14.9207,40950.0
2009-11-17 13:30:00,16.53,16.58,16.53,16.57,96075.0,14.9207,14.9658,14.9207,14.9568,96075.0
2009-11-17 14:00:00,16.57,16.64,16.56,16.63,135675.0,14.9568,15.02,14.9478,15.011,135675.0
2009-11-17 14:30:00,16.62,16.67,16.62,16.66,212625.0,15.0019,15.0471,15.0019,15.038,212625.0
2009-11-17 15:00:00,16.66,16.7,16.64,16.69,200025.0,15.038,15.0741,15.02,15.0651,200025.0
2009-11-17 15:30:00,16.7,16.76,16.68,16.71,559350.0,15.0741,15.1283,15.0561,15.0832,559350.0
2009-11-18 09:30:00,16.68,16.69,16.52,16.58,269550.0,15.0561,15.0651,14.9117,14.9658,269550.0
2009-11-18 10:00:00,16.56,16.56,16.51,16.56,90450.0,14.9478,14.9478,14.9026,14.9478,90450.0
2009-11-18 10:30:00,16.56,16.56,16.52,16.53,115200.0,14.9478,14.9478,14.9117,14.9207,115200.0
2009-11-18 11:00:00,16.54,16.6,16.53,16.55,169650.0,14.9297,14.9839,14.9207,14.9387,169650.0
2009-11-18 11:30:00,16.54,16.58,16.52,16.54,54000.0,14.9297,14.9658,14.9117,14.9297,54000.0
2009-11-18 12:00:00,16.54,16.56,16.53,16.53,58500.0,14.9297,14.9478,14.9207,14.9207,58500.0
2009-11-18 12:30:00,16.54,16.55,16.53,16.53,117900.0,14.9297,14.9387,14.9207,14.9207,117900.0
2009-11-18 13:00:00,16.53,16.53,16.49,16.5,110475.0,14.9207,14.9207,14.8846,14.8936,110475.0
2009-11-18 13:30:00,16.5,16.52,16.5,16.52,92700.0,14.8936,14.9117,14.8936,14.9117,92700.0
2009-11-18 14:00:00,16.52,16.54,16.52,16.54,257625.0,14.9117,14.9297,14.9117,14.9297,257625.0
2009-11-18 14:30:00,16.53,16.53,16.48,16.49,177750.0,14.9207,14.9207,14.8756,14.8846,177750.0
2009-11-18 15:00:00,16.49,16.51,16.48,16.48,138375.0,14.8846,14.9026,14.8756,14.8756,138375.0
2009-11-18 15:30:00,16.48,16.48,16.44,16.45,384975.0,14.8756,14.8756,14.8394,14.8485,384975.0
2009-11-19 09:30:00,16.34,16.4,16.16,16.22,198000.0,14.7492,14.8033,14.5867,14.6409,198000.0
2009-11-19 10:00:00,16.22,16.26,16.21,16.24,52200.0,14.6409,14.677,14.6318,14.6589,52200.0
2009-11-19 10:30:00,16.24,16.26,16.21,16.24,96075.0,14.6589,14.677,14.6318,14.6589,96075.0
2009-11-19 11:00:00,16.24,16.29,16.22,16.27,82350.0,14.6589,14.7041,14.6409,14.686,82350.0
2009-11-19 11:30:00,16.27,16.28,16.26,16.28,38475.0,14.686,14.695,14.677,14.695,38475.0
2009-11-19 12:00:00,16.28,16.28,16.25,16.25,19125.0,14.695,14.695,14.6679,14.6679,19125.0
2009-11-19 12:30:00,16.25,16.28,16.25,16.28,54225.0,14.6679,14.695,14.6679,14.695,54225.0
2009-11-19 13:00:00,16.27,16.27,16.24,16.27,41400.0,14.686,14.686,14.6589,14.686,41400.0
2009-11-19 13:30:00,16.27,16.28,16.26,16.27,13500.0,14.686,14.695,14.677,14.686,13500.0
2009-11-19 14:00:00,16.27,16.28,16.26,16.27,96075.0,14.686,14.695,14.677,14.686,96075.0
2009-11-19 14:30:00,16.27,16.28,16.27,16.27,111600.0,14.686,14.695,14.686,14.686,111600.0
2009-11-19 15:00:00,16.26,16.28,16.25,16.27,161100.0,14.677,14.695,14.6679,14.686,161100.0
2009-11-19 15:30:00,16.27,16.33,16.27,16.3,231975.0,14.686,14.7402,14.686,14.7131,231975.0
2009-11-20 09:30:00,16.21,16.27,16.19,16.22,42975.0,14.6318,14.686,14.6138,14.6409,42975.0
2009-11-20 10:00:00,16.22,16.25,16.17,16.22,117675.0,14.6409,14.6679,14.5957,14.6409,117675.0
2009-11-20 10:30:00,16.23,16.23,16.18,16.21,29025.0,14.6499,14.6499,14.6048,14.6318,29025.0
2009-11-20 11:00:00,16.2,16.22,16.17,16.17,53550.0,14.6228,14.6409,14.5957,14.5957,53550.0
2009-11-20 11:30:00,16.17,16.18,16.16,16.18,38925.0,14.5957,14.6048,14.5867,14.6048,38925.0
2009-11-20 12:00:00,16.18,16.19,16.16,16.18,36675.0,14.6048,14.6138,14.5867,14.6048,36675.0
2009-11-20 12:30:00,16.18,16.2,16.17,16.2,96750.0,14.6048,14.6228,14.5957,14.6228,96750.0
2009-11-20 13:00:00,16.2,16.23,16.18,16.22,137925.0,14.6228,14.6499,14.6048,14.6409,137925.0
2009-11-20 13:30:00,16.22,16.24,16.22,16.23,49725.0,14.6409,14.6589,14.6409,14.6499,49725.0
2009-11-20 14:00:00,16.24,16.29,16.24,16.28,26775.0,14.6589,14.7041,14.6589,14.695,26775.0
2009-11-20 14:30:00,16.28,16.32,16.28,16.31,79425.0,14.695,14.7311,14.695,14.7221,79425.0
2009-11-20 15:00:00,16.31,16.32,16.3,16.31,32400.0,14.7221,14.7311,14.7131,14.7221,32400.0
2009-11-20 15:30:00,16.32,16.34,16.29,16.32,99450.0,14.7311,14.7492,14.7041,14.7311,99450.0
2009-11-23 09:30:00,16.43,16.6,16.43,16.56,47250.0,14.8304,14.9839,14.8304,14.9478,47250.0
2009-11-23 10:00:00,16.53,16.64,16.53,16.56,94275.0,14.9207,15.02,14.9207,14.9478,94275.0
2009-11-23 10:30:00,16.56,16.56,16.55,16.56,65025.0,14.9478,14.9478,14.9387,14.9478,65025.0
2009-11-23 11:00:00,16.56,16.57,16.52,16.52,39825.0,14.9478,14.9568,14.9117,14.9117,39825.0
2009-11-23 11:30:00,16.52,16.52,16.44,16.44,20250.0,14.9117,14.9117,14.8394,14.8394,20250.0
2009-11-23 12:00:00,16.45,16.46,16.44,16.46,15750.0,14.8485,14.8575,14.8394,14.8575,15750.0
2009-11-23 12:30:00,16.46,16.52,16.44,16.52,35325.0,14.8575,14.9117,14.8394,14.9117,35325.0
2009-11-23 13:00:00,16.52,16.53,16.5,16.51,21825.0,14.9117,14.9207,14.8936,14.9026,21825.0
2009-11-23 13:30:00,16.51,16.53,16.49,16.5,20025.0,14.9026,14.9207,14.8846,14.8936,20025.0
2009-11-23 14:00:00,16.5,16.5,16.46,16.48,84825.0,14.8936,14.8936,14.8575,14.8756,84825.0
2009-11-23 14:30:00,16.49,16.49,16.47,16.47,35775.0,14.8846,14.8846,14.8665,14.8665,35775.0
2009-11-23 15:00:00,16.47,16.48,16.46,16.47,45000.0,14.8665,14.8756,14.8575,14.8665,45000.0
2009-11-23 15:30:00,16.47,16.52,16.44,16.52,115425.0,14.8665,14.9117,14.8394,14.9117,115425.0
2009-11-24 09:30:00,16.48,16.53,16.37,16.4,77850.0,14.8756,14.9207,14.7763,14.8033,77850.0
2009-11-24 10:00:00,16.41,16.47,16.35,16.36,127800.0,14.8124,14.8665,14.7582,14.7672,127800.0
2009-11-24 10:30:00,16.36,16.49,16.36,16.48,58275.0,14.7672,14.8846,14.7672,14.8756,58275.0
2009-11-24 11:00:00,16.49,16.5,16.47,16.48,30825.0,14.8846,14.8936,14.8665,14.8756,30825.0
2009-11-24 11:30:00,16.48,16.5,16.48,16.49,57150.0,14.8756,14.8936,14.8756,14.8846,57150.0
2009-11-24 12:00:00,16.49,16.49,16.46,16.46,34200.0,14.8846,14.8846,14.8575,14.8575,34200.0
2009-11-24 12:30:00,16.45,16.45,16.43,16.44,32850.0,14.8485,14.8485,14.8304,14.8394,32850.0
2009-11-24 13:00:00,16.44,16.45,16.44,16.44,47925.0,14.8394,14.8485,14.8394,14.8394,47925.0
2009-11-24 13:30:00,16.45,16.45,16.44,16.44,13725.0,14.8485,14.8485,14.8394,14.8394,13725.0
2009-11-24 14:00:00,16.44,16.47,16.44,16.46,37350.0,14.8394,14.8665,14.8394,14.8575,37350.0
2009-11-24 14:30:00,16.46,16.52,16.46,16.51,36900.0,14.8575,14.9117,14.8575,14.9026,36900.0
2009-11-24 15:00:00,16.52,16.52,16.46,16.49,36900.0,14.9117,14.9117,14.8575,14.8846,36900.0
2009-11-24 15:30:00,16.49,16.51,16.47,16.51,106425.0,14.8846,14.9026,14.8665,14.9026,106425.0
2009-11-25 09:30:00,16.52,16.55,16.44,16.48,36000.0,14.9117,14.9387,14.8394,14.8756,36000.0
2009-11-25 10:00:00,16.49,16.56,16.48,16.52,68400.0,14.8846,14.9478,14.8756,14.9117,68400.0
2009-11-25 10:30:00,16.53,16.57,16.53,16.57,16425.0,14.9207,14.9568,14.9207,14.9568,16425.0
2009-11-25 11:00:00,16.56,16.59,16.55,16.57,9900.0,14.9478,14.9748,14.9387,14.9568,9900.0
2009-11-25 11:30:00,16.57,16.6,16.56,16.57,10350.0,14.9568,14.9839,14.9478,14.9568,10350.0
2009-11-25 12:00:00,16.56,16.57,16.53,16.55,24300.0,14.9478,14.9568,14.9207,14.9387,24300.0
2009-11-25 12:30:00,16.56,16.58,16.53,16.55,33300.0,14.9478,14.9658,14.9207,14.9387,33300.0
2009-11-25 13:00:00,16.55,16.57,16.55,16.55,22275.0,14.9387,14.9568,14.9387,14.9387,22275.0
2009-11-25 13:30:00,16.55,16.58,16.55,16.57,8325.0,14.9387,14.9658,14.9387,14.9568,8325.0
2009-11-25 14:00:00,16.58,16.58,16.55,16.56,16875.0,14.9658,14.9658,14.9387,14.9478,16875.0
2009-11-25 14:30:00,16.56,16.59,16.55,16.58,14400.0,14.9478,14.9748,14.9387,14.9658,14400.0
2009-11-25 15:00:00,16.57,16.59,16.54,16.54,24300.0,14.9568,14.9748,14.9297,14.9297,24300.0
2009-11-25 15:30:00,16.54,16.58,16.53,16.56,66375.0,14.9297,14.9658,14.9207,14.9478,66375.0
2009-11-27 09:30:00,16.18,16.27,16.09,16.24,92025.0,14.6048,14.686,14.5235,14.6589,92025.0
2009-11-27 10:00:00,16.25,16.34,16.24,16.32,57150.0,14.6679,14.7492,14.6589,14.7311,57150.0
2009-11-27 10:30:00,16.32,16.44,16.29,16.38,30600.0,14.7311,14.8394,14.7041,14.7853,30600.0
2009-11-27 11:00:00,16.39,16.47,16.38,16.41,81900.0,14.7943,14.8665,14.7853,14.8124,81900.0
2009-11-27 11:30:00,16.4,16.47,16.37,16.46,46125.0,14.8033,14.8665,14.7763,14.8575,46125.0
2009-11-27 12:00:00,16.45,16.46,16.36,16.39,40275.0,14.8485,14.8575,14.7672,14.7943,40275.0
2009-11-27 12:30:00,16.38,16.46,16.32,16.35,49950.0,14.7853,14.8575,14.7311,14.7582,49950.0
2009-11-30 09:30:00,16.28,16.38,16.22,16.34,129825.0,14.695,14.7853,14.6409,14.7492,129825.0
2009-11-30 10:00:00,16.34,16.4,16.31,16.33,81900.0,14.7492,14.8033,14.7221,14.7402,81900.0
2009-11-30 10:30:00,16.35,16.35,16.18,16.2,150525.0,14.7582,14.7582,14.6048,14.6228,150525.0
2009-11-30 11:00:00,16.2,16.2,16.1,16.1,38925.0,14.6228,14.6228,14.5326,14.5326,38925.0
2009-11-30 11:30:00,16.1,16.12,16.04,16.04,47475.0,14.5326,14.5506,14.4784,14.4784,47475.0
2009-11-30 12:00:00,16.04,16.09,16.04,16.07,76725.0,14.4784,14.5235,14.4784,14.5055,76725.0
2009-11-30 12:30:00,16.08,16.08,16.04,16.07,110925.0,14.5145,14.5145,14.4784,14.5055,110925.0
2009-11-30 13:00:00,16.07,16.09,16.07,16.08,30150.0,14.5055,14.5235,14.5055,14.5145,30150.0
2009-11-30 13:30:00,16.09,16.11,16.06,16.08,62550.0,14.5235,14.5416,14.4964,14.5145,62550.0
2009-11-30 14:00:00,16.09,16.09,16.07,16.09,107775.0,14.5235,14.5235,14.5055,14.5235,107775.0
2009-11-30 14:30:00,16.08,16.12,16.07,16.08,45450.0,14.5145,14.5506,14.5055,14.5145,45450.0
2009-11-30 15:00:00,16.09,16.15,16.08,16.15,105525.0,14.5235,14.5777,14.5145,14.5777,105525.0
2009-11-30 15:30:00,16.15,16.27,16.14,16.24,224100.0,14.5777,14.686,14.5687,14.6589,224100.0
2009-12-01 09:30:00,16.39,16.61,16.39,16.52,49275.0,14.7943,14.9929,14.7943,14.9117,49275.0
2009-12-01 10:00:00,16.51,16.56,16.43,16.46,70875.0,14.9026,14.9478,14.8304,14.8575,70875.0
2009-12-01 10:30:00,16.46,16.47,16.43,16.43,65025.0,14.8575,14.8665,14.8304,14.8304,65025.0
2009-12-01 11:00:00,16.43,16.47,16.42,16.47,38925.0,14.8304,14.8665,14.8214,14.8665,38925.0
2009-12-01 11:30:00,16.47,16.49,16.47,16.48,38925.0,14.8665,14.8846,14.8665,14.8756,38925.0
2009-12-01 12:00:00,16.48,16.5,16.47,16.48,26775.0,14.8756,14.8936,14.8665,14.8756,26775.0
2009-12-01 12:30:00,16.48,16.48,16.44,16.44,52425.0,14.8756,14.8756,14.8394,14.8394,52425.0
2009-12-01 13:00:00,16.44,16.44,16.44,16.44,18900.0,14.8394,14.8394,14.8394,14.8394,18900.0
2009-12-01 13:30:00,16.44,16.5,16.44,16.5,58050.0,14.8394,14.8936,14.8394,14.8936,58050.0
2009-12-01 14:00:00,16.5,16.5,16.48,16.48,39150.0,14.8936,14.8936,14.8756,14.8756,39150.0
2009-12-01 14:30:00,16.48,16.48,16.43,16.44,52875.0,14.8756,14.8756,14.8304,14.8394,52875.0
2009-12-01 15:00:00,16.45,16.48,16.44,16.47,45225.0,14.8485,14.8756,14.8394,14.8665,45225.0
2009-12-01 15:30:00,16.47,16.48,16.44,16.47,103950.0,14.8665,14.8756,14.8394,14.8665,103950.0
2009-12-02 09:30:00,16.4,16.47,16.32,16.38,87975.0,14.8273,14.8906,14.755,14.8092,87975.0
2009-12-02 10:00:00,16.39,16.54,16.38,16.52,80775.0,14.8183,14.9539,14.8092,14.9358,80775.0
2009-12-02 10:30:00,16.52,16.53,16.49,16.52,38700.0,14.9358,14.9448,14.9087,14.9358,38700.0
2009-12-02 11:00:00,16.52,16.53,16.46,16.47,68850.0,14.9358,14.9448,14.8815,14.8906,68850.0
2009-12-02 11:30:00,16.47,16.52,16.45,16.52,41175.0,14.8906,14.9358,14.8725,14.9358,41175.0
2009-12-02 12:00:00,16.52,16.52,16.42,16.45,42975.0,14.9358,14.9358,14.8454,14.8725,42975.0
2009-12-02 12:30:00,16.45,16.46,16.44,16.45,56700.0,14.8725,14.8815,14.8635,14.8725,56700.0
2009-12-02 13:00:00,16.45,16.53,16.44,16.46,100800.0,14.8725,14.9448,14.8635,14.8815,100800.0
2009-12-02 13:30:00,16.47,16.49,16.46,16.48,69750.0,14.8906,14.9087,14.8815,14.8996,69750.0
2009-12-02 14:00:00,16.49,16.49,16.46,16.48,47700.0,14.9087,14.9087,14.8815,14.8996,47700.0
2009-12-02 14:30:00,16.48,16.51,16.48,16.48,94275.0,14.8996,14.9267,14.8996,14.8996,94275.0
2009-12-02 15:00:00,16.48,16.48,16.44,16.46,58950.0,14.8996,14.8996,14.8635,14.8815,58950.0
2009-12-02 15:30:00,16.46,16.49,16.45,16.47,103275.0,14.8815,14.9087,14.8725,14.8906,103275.0
2009-12-03 09:30:00,16.48,16.61,16.48,16.57,26325.0,14.8996,15.0172,14.8996,14.981,26325.0
2009-12-03 10:00:00,16.55,16.55,16.46,16.47,25875.0,14.9629,14.9629,14.8815,14.8906,25875.0
2009-12-03 10:30:00,16.47,16.47,16.41,16.46,22950.0,14.8906,14.8906,14.8363,14.8815,22950.0
2009-12-03 11:00:00,16.46,16.49,16.45,16.47,19125.0,14.8815,14.9087,14.8725,14.8906,19125.0
2009-12-03 11:30:00,16.46,16.47,16.42,16.47,15750.0,14.8815,14.8906,14.8454,14.8906,15750.0
2009-12-03 12:00:00,16.46,16.48,16.44,16.45,21825.0,14.8815,14.8996,14.8635,14.8725,21825.0
2009-12-03 12:30:00,16.45,16.48,16.44,16.48,15300.0,14.8725,14.8996,14.8635,14.8996,15300.0
2009-12-03 13:00:00,16.47,16.5,16.46,16.48,25200.0,14.8906,14.9177,14.8815,14.8996,25200.0
2009-12-03 13:30:00,16.48,16.52,16.48,16.52,20250.0,14.8996,14.9358,14.8996,14.9358,20250.0
2009-12-03 14:00:00,16.52,16.53,16.5,16.5,21600.0,14.9358,14.9448,14.9177,14.9177,21600.0
2009-12-03 14:30:00,16.49,16.52,16.48,16.48,24525.0,14.9087,14.9358,14.8996,14.8996,24525.0
2009-12-03 15:00:00,16.49,16.51,16.49,16.5,53325.0,14.9087,14.9267,14.9087,14.9177,53325.0
2009-12-03 15:30:00,16.48,16.49,16.34,16.35,93600.0,14.8996,14.9087,14.7731,14.7821,93600.0
2009-12-04 09:30:00,16.56,16.74,16.53,16.71,34875.0,14.972,15.1347,14.9448,15.1076,34875.0
2009-12-04 10:00:00,16.71,16.74,16.67,16.73,55125.0,15.1076,15.1347,15.0714,15.1257,55125.0
2009-12-04 10:30:00,16.73,16.78,16.72,16.74,39825.0,15.1257,15.1709,15.1166,15.1347,39825.0
2009-12-04 11:00:00,16.73,16.76,16.7,16.7,36675.0,15.1257,15.1528,15.0985,15.0985,36675.0
2009-12-04 11:30:00,16.68,16.68,16.39,16.5,103275.0,15.0804,15.0804,14.8183,14.9177,103275.0
2009-12-04 12:00:00,16.5,16.55,16.48,16.53,87975.0,14.9177,14.9629,14.8996,14.9448,87975.0
2009-12-04 12:30:00,16.53,16.62,16.53,16.6,51300.0,14.9448,15.0262,14.9448,15.0081,51300.0
2009-12-04 13:00:00,16.6,16.62,16.56,16.57,55800.0,15.0081,15.0262,14.972,14.981,55800.0
2009-12-04 13:30:00,16.57,16.59,16.49,16.49,23625.0,14.981,14.9991,14.9087,14.9087,23625.0
2009-12-04 14:00:00,16.5,16.55,16.48,16.53,27225.0,14.9177,14.9629,14.8996,14.9448,27225.0
2009-12-04 14:30:00,16.53,16.58,16.49,16.57,104625.0,14.9448,14.99,14.9087,14.981,104625.0
2009-12-04 15:00:00,16.57,16.65,16.54,16.62,54000.0,14.981,15.0533,14.9539,15.0262,54000.0
2009-12-04 15:30:00,16.62,16.64,16.59,16.63,64800.0,15.0262,15.0443,14.9991,15.0352,64800.0
2009-12-07 09:30:00,16.54,16.66,16.5,16.65,57600.0,14.9539,15.0624,14.9177,15.0533,57600.0
2009-12-07 10:00:00,16.65,16.66,16.57,16.64,29025.0,15.0533,15.0624,14.981,15.0443,29025.0
2009-12-07 10:30:00,16.66,16.68,16.64,16.67,29475.0,15.0624,15.0804,15.0443,15.0714,29475.0
2009-12-07 11:00:00,16.67,16.68,16.64,16.65,13950.0,15.0714,15.0804,15.0443,15.0533,13950.0
2009-12-07 11:30:00,16.65,16.68,16.65,16.66,9225.0,15.0533,15.0804,15.0533,15.0624,9225.0
2009-12-07 12:00:00,16.66,16.66,16.64,16.64,35775.0,15.0624,15.0624,15.0443,15.0443,35775.0
2009-12-07 12:30:00,16.65,16.65,16.64,16.65,46350.0,15.0533,15.0533,15.0443,15.0533,46350.0
2009-12-07 13:00:00,16.65,16.65,16.64,16.64,48375.0,15.0533,15.0533,15.0443,15.0443,48375.0
2009-12-07 13:30:00,16.64,16.65,16.64,16.64,44775.0,15.0443,15.0533,15.0443,15.0443,44775.0
2009-12-07 14:00:00,16.64,16.66,16.64,16.66,109800.0,15.0443,15.0624,15.0443,15.0624,109800.0
2009-12-07 14:30:00,16.65,16.66,16.64,16.65,66825.0,15.0533,15.0624,15.0443,15.0533,66825.0
2009-12-07 15:00:00,16.65,16.67,16.64,16.65,38925.0,15.0533,15.0714,15.0443,15.0533,38925.0
2009-12-07 15:30:00,16.66,16.72,16.65,16.7,114300.0,15.0624,15.1166,15.0533,15.0985,114300.0
2009-12-08 09:30:00,16.56,16.56,16.47,16.48,130050.0,14.972,14.972,14.8906,14.8996,130050.0
2009-12-08 10:00:00,16.5,16.56,16.48,16.52,60300.0,14.9177,14.972,14.8996,14.9358,60300.0
2009-12-08 10:30:00,16.51,16.53,16.49,16.53,83700.0,14.9267,14.9448,14.9087,14.9448,83700.0
2009-12-08 11:00:00,16.54,16.67,16.54,16.66,36225.0,14.9539,15.0714,14.9539,15.0624,36225.0
2009-12-08 11:30:00,16.66,16.74,16.66,16.68,49950.0,15.0624,15.1347,15.0624,15.0804,49950.0
2009-12-08 12:00:00,16.68,16.68,16.65,16.65,58725.0,15.0804,15.0804,15.0533,15.0533,58725.0
2009-12-08 12:30:00,16.65,16.68,16.65,16.68,45000.0,15.0533,15.0804,15.0533,15.0804,45000.0
2009-12-08 13:00:00,16.68,16.68,16.64,16.65,69525.0,15.0804,15.0804,15.0443,15.0533,69525.0
2009-12-08 13:30:00,16.65,16.71,16.64,16.67,63225.0,15.0533,15.1076,15.0443,15.0714,63225.0
2009-12-08 14:00:00,16.67,16.68,16.66,16.66,76950.0,15.0714,15.0804,15.0624,15.0624,76950.0
2009-12-08 14:30:00,16.66,16.68,16.66,16.68,114750.0,15.0624,15.0804,15.0624,15.0804,114750.0
2009-12-08 15:00:00,16.68,16.69,16.66,16.68,107775.0,15.0804,15.0895,15.0624,15.0804,107775.0
2009-12-08 15:30:00,16.67,16.68,16.66,16.67,205200.0,15.0714,15.0804,15.0624,15.0714,205200.0
2009-12-09 09:30:00,16.63,16.76,16.63,16.64,87975.0,15.0352,15.1528,15.0352,15.0443,87975.0
2009-12-09 10:00:00,16.64,16.66,16.64,16.64,44100.0,15.0443,15.0624,15.0443,15.0443,44100.0
2009-12-09 10:30:00,16.65,16.79,16.64,16.76,42975.0,15.0533,15.1799,15.0443,15.1528,42975.0
2009-12-09 11:00:00,16.76,16.77,16.72,16.72,29700.0,15.1528,15.1618,15.1166,15.1166,29700.0
2009-12-09 11:30:00,16.72,16.72,16.65,16.65,16200.0,15.1166,15.1166,15.0533,15.0533,16200.0
2009-12-09 12:00:00,16.64,16.68,16.62,16.68,66600.0,15.0443,15.0804,15.0262,15.0804,66600.0
2009-12-09 12:30:00,16.68,16.68,16.67,16.68,41400.0,15.0804,15.0804,15.0714,15.0804,41400.0
2009-12-09 13:00:00,16.68,16.69,16.67,16.67,49500.0,15.0804,15.0895,15.0714,15.0714,49500.0
2009-12-09 13:30:00,16.68,16.68,16.63,16.64,51300.0,15.0804,15.0804,15.0352,15.0443,51300.0
2009-12-09 14:00:00,16.65,16.67,16.65,16.65,31275.0,15.0533,15.0714,15.0533,15.0533,31275.0
2009-12-09 14:30:00,16.66,16.72,16.65,16.72,26550.0,15.0624,15.1166,15.0533,15.1166,26550.0
2009-12-09 15:00:00,16.72,16.79,16.71,16.76,47700.0,15.1166,15.1799,15.1076,15.1528,47700.0
2009-12-09 15:30:00,16.76,16.76,16.7,16.73,177075.0,15.1528,15.1528,15.0985,15.1257,177075.0
2009-12-10 09:30:00,16.84,16.96,16.7,16.86,49725.0,15.2251,15.3336,15.0985,15.2432,49725.0
2009-12-10 10:00:00,16.84,16.85,16.77,16.79,50625.0,15.2251,15.2341,15.1618,15.1799,50625.0
2009-12-10 10:30:00,16.8,16.8,16.66,16.67,107550.0,15.1889,15.1889,15.0624,15.0714,107550.0
2009-12-10 11:00:00,16.67,16.7,16.67,16.69,105525.0,15.0714,15.0985,15.0714,15.0895,105525.0
2009-12-10 11:30:00,16.69,16.72,16.69,16.71,16200.0,15.0895,15.1166,15.0895,15.1076,16200.0
2009-12-10 12:00:00,16.71,16.74,16.69,16.7,21825.0,15.1076,15.1347,15.0895,15.0985,21825.0
2009-12-10 12:30:00,16.69,16.73,16.68,16.73,24075.0,15.0895,15.1257,15.0804,15.1257,24075.0
2009-12-10 13:00:00,16.73,16.73,16.68,16.68,16875.0,15.1257,15.1257,15.0804,15.0804,16875.0
2009-12-10 13:30:00,16.69,16.73,16.68,16.73,31950.0,15.0895,15.1257,15.0804,15.1257,31950.0
2009-12-10 14:00:00,16.74,16.74,16.72,16.73,14625.0,15.1347,15.1347,15.1166,15.1257,14625.0
2009-12-10 14:30:00,16.74,16.76,16.72,16.72,29475.0,15.1347,15.1528,15.1166,15.1166,29475.0
2009-12-10 15:00:00,16.72,16.73,16.68,16.68,35100.0,15.1166,15.1257,15.0804,15.0804,35100.0
2009-12-10 15:30:00,16.68,16.74,16.67,16.73,150075.0,15.0804,15.1347,15.0714,15.1257,150075.0
2009-12-11 09:30:00,16.86,16.87,16.76,16.76,110925.0,15.2432,15.2522,15.1528,15.1528,110925.0
2009-12-11 10:00:00,16.77,16.8,16.74,16.79,19575.0,15.1618,15.1889,15.1347,15.1799,19575.0
2009-12-11 10:30:00,16.79,16.84,16.77,16.83,23175.0,15.1799,15.2251,15.1618,15.2161,23175.0
2009-12-11 11:00:00,16.83,16.86,16.83,16.84,67725.0,15.2161,15.2432,15.2161,15.2251,67725.0
2009-12-11 11:30:00,16.83,16.84,16.75,16.75,33525.0,15.2161,15.2251,15.1437,15.1437,33525.0
2009-12-11 12:00:00,16.75,16.76,16.74,16.75,21825.0,15.1437,15.1528,15.1347,15.1437,21825.0
2009-12-11 12:30:00,16.75,16.78,16.73,16.78,36000.0,15.1437,15.1709,15.1257,15.1709,36000.0
2009-12-11 13:00:00,16.78,16.79,16.75,16.76,17325.0,15.1709,15.1799,15.1437,15.1528,17325.0
2009-12-11 13:30:00,16.76,16.77,16.76,16.76,34875.0,15.1528,15.1618,15.1528,15.1528,34875.0
2009-12-11 14:00:00,16.76,16.78,16.76,16.76,28800.0,15.1528,15.1709,15.1528,15.1528,28800.0
2009-12-11 14:30:00,16.76,16.76,16.76,16.76,89100.0,15.1528,15.1528,15.1528,15.1528,89100.0
2009-12-11 15:00:00,16.76,16.78,16.75,16.77,61425.0,15.1528,15.1709,15.1437,15.1618,61425.0
2009-12-11 15:30:00,16.78,16.81,16.77,16.8,110025.0,15.1709,15.198,15.1618,15.1889,110025.0
2009-12-14 09:30:00,16.89,16.89,16.77,16.79,37800.0,15.2703,15.2703,15.1618,15.1799,37800.0
2009-12-14 10:00:00,16.79,16.81,16.78,16.8,54450.0,15.1799,15.198,15.1709,15.1889,54450.0
2009-12-14 10:30:00,16.8,16.85,16.79,16.84,28125.0,15.1889,15.2341,15.1799,15.2251,28125.0
2009-12-14 11:00:00,16.84,16.92,16.84,16.92,47025.0,15.2251,15.2974,15.2251,15.2974,47025.0
2009-12-14 11:30:00,16.92,16.96,16.92,16.93,16875.0,15.2974,15.3336,15.2974,15.3065,16875.0
2009-12-14 12:00:00,16.93,17.0,16.93,17.0,34200.0,15.3065,15.3698,15.3065,15.3698,34200.0
2009-12-14 12:30:00,17.0,17.04,17.0,17.01,35325.0,15.3698,15.4059,15.3698,15.3788,35325.0
2009-12-14 13:00:00,17.0,17.01,16.99,17.0,30375.0,15.3698,15.3788,15.3607,15.3698,30375.0
2009-12-14 13:30:00,17.0,17.02,16.98,17.01,31500.0,15.3698,15.3878,15.3517,15.3788,31500.0
2009-12-14 14:00:00,17.01,17.04,17.0,17.0,36900.0,15.3788,15.4059,15.3698,15.3698,36900.0
2009-12-14 14:30:00,17.0,17.08,17.0,17.04,57600.0,15.3698,15.4421,15.3698,15.4059,57600.0
2009-12-14 15:00:00,17.04,17.04,17.01,17.02,46350.0,15.4059,15.4059,15.3788,15.3878,46350.0
2009-12-14 15:30:00,17.02,17.02,17.0,17.02,84375.0,15.3878,15.3878,15.3698,15.3878,84375.0
2009-12-15 09:30:00,16.9,16.92,16.83,16.84,43650.0,15.2793,15.2974,15.2161,15.2251,43650.0
2009-12-15 10:00:00,16.84,16.88,16.84,16.88,33525.0,15.2251,15.2613,15.2251,15.2613,33525.0
2009-12-15 10:30:00,16.88,16.96,16.85,16.96,74025.0,15.2613,15.3336,15.2341,15.3336,74025.0
2009-12-15 11:00:00,16.96,17.0,16.95,17.0,17550.0,15.3336,15.3698,15.3246,15.3698,17550.0
2009-12-15 11:30:00,16.99,17.03,16.99,17.01,13950.0,15.3607,15.3969,15.3607,15.3788,13950.0
2009-12-15 12:00:00,17.01,17.04,17.01,17.02,13050.0,15.3788,15.4059,15.3788,15.3878,13050.0
2009-12-15 12:30:00,17.02,17.03,16.98,16.99,11700.0,15.3878,15.3969,15.3517,15.3607,11700.0
2009-12-15 13:00:00,17.0,17.01,16.96,16.97,7650.0,15.3698,15.3788,15.3336,15.3426,7650.0
2009-12-15 13:30:00,16.96,17.02,16.95,17.01,6750.0,15.3336,15.3878,15.3246,15.3788,6750.0
2009-12-15 14:00:00,17.01,17.04,17.0,17.04,31050.0,15.3788,15.4059,15.3698,15.4059,31050.0
2009-12-15 14:30:00,17.03,17.03,16.99,16.99,31725.0,15.3969,15.3969,15.3607,15.3607,31725.0
2009-12-15 15:00:00,16.99,17.0,16.94,16.94,58050.0,15.3607,15.3698,15.3155,15.3155,58050.0
2009-12-15 15:30:00,16.93,16.97,16.91,16.95,123975.0,15.3065,15.3426,15.2884,15.3246,123975.0
2009-12-16 09:30:00,16.98,17.1,16.91,16.96,59850.0,15.3517,15.4602,15.2884,15.3336,59850.0
2009-12-16 10:00:00,16.97,17.0,16.92,16.93,53775.0,15.3426,15.3698,15.2974,15.3065,53775.0
2009-12-16 10:30:00,16.93,17.03,16.92,17.03,29250.0,15.3065,15.3969,15.2974,15.3969,29250.0
2009-12-16 11:00:00,17.03,17.04,17.0,17.0,19125.0,15.3969,15.4059,15.3698,15.3698,19125.0
2009-12-16 11:30:00,17.01,17.02,16.99,17.0,9900.0,15.3788,15.3878,15.3607,15.3698,9900.0
2009-12-16 12:00:00,17.0,17.01,16.97,16.98,15300.0,15.3698,15.3788,15.3426,15.3517,15300.0
2009-12-16 12:30:00,16.99,16.99,16.97,16.98,20925.0,15.3607,15.3607,15.3426,15.3517,20925.0
2009-12-16 13:00:00,16.97,16.98,16.96,16.96,30600.0,15.3426,15.3517,15.3336,15.3336,30600.0
2009-12-16 13:30:00,16.96,16.96,16.92,16.93,16200.0,15.3336,15.3336,15.2974,15.3065,16200.0
2009-12-16 14:00:00,16.92,17.0,16.92,16.99,78075.0,15.2974,15.3698,15.2974,15.3607,78075.0
2009-12-16 14:30:00,16.99,17.0,16.93,16.93,53325.0,15.3607,15.3698,15.3065,15.3065,53325.0
2009-12-16 15:00:00,16.93,16.96,16.9,16.9,42075.0,15.3065,15.3336,15.2793,15.2793,42075.0
2009-12-16 15:30:00,16.9,16.97,16.9,16.96,69750.0,15.2793,15.3426,15.2793,15.3336,69750.0
2009-12-17 09:30:00,16.84,16.9,16.76,16.84,89550.0,15.2251,15.2793,15.1528,15.2251,89550.0
2009-12-17 10:00:00,16.86,16.91,16.85,16.89,78075.0,15.2432,15.2884,15.2341,15.2703,78075.0
2009-12-17 10:30:00,16.89,16.96,16.86,16.96,60750.0,15.2703,15.3336,15.2432,15.3336,60750.0
2009-12-17 11:00:00,16.96,17.03,16.96,17.01,37125.0,15.3336,15.3969,15.3336,15.3788,37125.0
2009-12-17 11:30:00,17.01,17.01,16.97,17.0,36675.0,15.3788,15.3788,15.3426,15.3698,36675.0
2009-12-17 12:00:00,17.0,17.0,16.96,16.97,74025.0,15.3698,15.3698,15.3336,15.3426,74025.0
2009-12-17 12:30:00,16.97,16.98,16.9,16.92,95625.0,15.3426,15.3517,15.2793,15.2974,95625.0
2009-12-17 13:00:00,16.92,16.98,16.91,16.98,54675.0,15.2974,15.3517,15.2884,15.3517,54675.0
2009-12-17 13:30:00,16.98,16.99,16.98,16.98,46125.0,15.3517,15.3607,15.3517,15.3517,46125.0
2009-12-17 14:00:00,16.98,17.01,16.98,16.98,63450.0,15.3517,15.3788,15.3517,15.3517,63450.0
2009-12-17 14:30:00,16.99,17.02,16.98,16.99,73575.0,15.3607,15.3878,15.3517,15.3607,73575.0
2009-12-17 15:00:00,17.0,17.0,16.95,17.0,134775.0,15.3698,15.3698,15.3246,15.3698,134775.0
2009-12-17 15:30:00,17.0,17.04,16.99,17.02,165150.0,15.3698,15.4059,15.3607,15.3878,165150.0
2009-12-18 09:30:00,17.03,17.12,16.99,17.08,301500.0,15.3969,15.4783,15.3607,15.4421,301500.0
2009-12-18 10:00:00,17.07,17.12,17.02,17.08,55575.0,15.433,15.4783,15.3878,15.4421,55575.0
2009-12-18 10:30:00,17.08,17.14,17.07,17.12,225900.0,15.4421,15.4963,15.433,15.4783,225900.0
2009-12-18 11:00:00,17.1,17.14,17.09,17.11,180225.0,15.4602,15.4963,15.4511,15.4692,180225.0
2009-12-18 11:30:00,17.11,17.35,17.1,17.29,721350.0,15.4692,15.6862,15.4602,15.6319,721350.0
2009-12-18 12:00:00,17.3,17.31,17.2,17.21,64350.0,15.641,15.65,15.5506,15.5596,64350.0
2009-12-18 12:30:00,17.21,17.24,17.21,17.24,67050.0,15.5596,15.5867,15.5596,15.5867,67050.0
2009-12-18 13:00:00,17.24,17.25,17.21,17.25,69300.0,15.5867,15.5958,15.5596,15.5958,69300.0
2009-12-18 13:30:00,17.25,17.25,17.23,17.23,51525.0,15.5958,15.5958,15.5777,15.5777,51525.0
2009-12-18 14:00:00,17.23,17.29,17.23,17.28,190125.0,15.5777,15.6319,15.5777,15.6229,190125.0
2009-12-18 14:30:00,17.28,17.3,17.27,17.28,213750.0,15.6229,15.641,15.6139,15.6229,213750.0
2009-12-18 15:00:00,17.28,17.28,17.21,17.22,299475.0,15.6229,15.6229,15.5596,15.5687,299475.0
2009-12-18 15:30:00,17.22,17.36,17.2,17.35,515025.0,15.5687,15.6952,15.5506,15.6862,515025.0
2009-12-21 09:30:00,17.43,17.68,17.4,17.54,115425.0,15.7585,15.9846,15.7314,15.858,115425.0
2009-12-21 10:00:00,17.54,17.59,17.53,17.56,92475.0,15.858,15.9032,15.8489,15.8761,92475.0
2009-12-21 10:30:00,17.57,17.58,17.48,17.49,131400.0,15.8851,15.8941,15.8037,15.8128,131400.0
2009-12-21 11:00:00,17.49,17.49,17.41,17.41,56925.0,15.8128,15.8128,15.7404,15.7404,56925.0
2009-12-21 11:30:00,17.41,17.44,17.4,17.41,34650.0,15.7404,15.7676,15.7314,15.7404,34650.0
2009-12-21 12:00:00,17.41,17.42,17.32,17.32,89100.0,15.7404,15.7495,15.6591,15.6591,89100.0
2009-12-21 12:30:00,17.32,17.33,17.29,17.32,48375.0,15.6591,15.6681,15.6319,15.6591,48375.0
2009-12-21 13:00:00,17.32,17.34,17.31,17.33,27450.0,15.6591,15.6772,15.65,15.6681,27450.0
2009-12-21 13:30:00,17.33,17.34,17.32,17.33,44100.0,15.6681,15.6772,15.6591,15.6681,44100.0
2009-12-21 14:00:00,17.33,17.39,17.33,17.38,97200.0,15.6681,15.7224,15.6681,15.7133,97200.0
2009-12-21 14:30:00,17.38,17.38,17.3,17.31,102150.0,15.7133,15.7133,15.641,15.65,102150.0
2009-12-21 15:00:00,17.32,17.32,17.22,17.26,124200.0,15.6591,15.6591,15.5687,15.6048,124200.0
2009-12-21 15:30:00,17.26,17.34,17.26,17.31,198900.0,15.6048,15.6772,15.6048,15.65,198900.0
2009-12-22 09:30:00,17.31,17.56,17.31,17.43,72675.0,15.65,15.8761,15.65,15.7585,72675.0
2009-12-22 10:00:00,17.43,17.5,17.39,17.48,49050.0,15.7585,15.8218,15.7224,15.8037,49050.0
2009-12-22 10:30:00,17.48,17.48,17.37,17.38,19125.0,15.8037,15.8037,15.7043,15.7133,19125.0
2009-12-22 11:00:00,17.37,17.4,17.37,17.37,48825.0,15.7043,15.7314,15.7043,15.7043,48825.0
2009-12-22 11:30:00,17.37,17.37,17.32,17.36,28350.0,15.7043,15.7043,15.6591,15.6952,28350.0
2009-12-22 12:00:00,17.37,17.39,17.36,17.38,20250.0,15.7043,15.7224,15.6952,15.7133,20250.0
2009-12-22 12:30:00,17.39,17.4,17.34,17.34,37125.0,15.7224,15.7314,15.6772,15.6772,37125.0
2009-12-22 13:00:00,17.35,17.39,17.33,17.35,45900.0,15.6862,15.7224,15.6681,15.6862,45900.0
2009-12-22 13:30:00,17.36,17.4,17.35,17.39,37350.0,15.6952,15.7314,15.6862,15.7224,37350.0
2009-12-22 14:00:00,17.39,17.4,17.38,17.39,14400.0,15.7224,15.7314,15.7133,15.7224,14400.0
2009-12-22 14:30:00,17.39,17.42,17.38,17.41,36675.0,15.7224,15.7495,15.7133,15.7404,36675.0
2009-12-22 15:00:00,17.41,17.46,17.41,17.45,61425.0,15.7404,15.7856,15.7404,15.7766,61425.0
2009-12-22 15:30:00,17.45,17.47,17.41,17.43,132300.0,15.7766,15.7947,15.7404,15.7585,132300.0
2009-12-23 09:30:00,17.41,17.62,17.41,17.43,63675.0,15.7404,15.9303,15.7404,15.7585,63675.0
2009-12-23 10:00:00,17.43,17.43,17.28,17.31,71550.0,15.7585,15.7585,15.6229,15.65,71550.0
2009-12-23 10:30:00,17.32,17.35,17.32,17.33,119475.0,15.6591,15.6862,15.6591,15.6681,119475.0
2009-12-23 11:00:00,17.33,17.4,17.32,17.4,79425.0,15.6681,15.7314,15.6591,15.7314,79425.0
2009-12-23 11:30:00,17.4,17.44,17.35,17.36,95625.0,15.7314,15.7676,15.6862,15.6952,95625.0
2009-12-23 12:00:00,17.37,17.44,17.35,17.44,48150.0,15.7043,15.7676,15.6862,15.7676,48150.0
2009-12-23 12:30:00,17.45,17.46,17.4,17.44,102600.0,15.7766,15.7856,15.7314,15.7676,102600.0
2009-12-23 13:00:00,17.44,17.45,17.4,17.44,36450.0,15.7676,15.7766,15.7314,15.7676,36450.0
2009-12-23 13:30:00,17.44,17.46,17.44,17.44,50400.0,15.7676,15.7856,15.7676,15.7676,50400.0
2009-12-23 14:00:00,17.45,17.45,17.42,17.43,75600.0,15.7766,15.7766,15.7495,15.7585,75600.0
2009-12-23 14:30:00,17.42,17.44,17.42,17.43,60075.0,15.7495,15.7676,15.7495,15.7585,60075.0
2009-12-23 15:00:00,17.43,17.44,17.42,17.43,62100.0,15.7585,15.7676,15.7495,15.7585,62100.0
2009-12-23 15:30:00,17.43,17.44,17.38,17.41,240075.0,15.7585,15.7676,15.7133,15.7404,240075.0
2009-12-24 09:30:00,17.48,17.48,17.37,17.4,43200.0,15.8037,15.8037,15.7043,15.7314,43200.0
2009-12-24 10:00:00,17.4,17.41,17.37,17.37,45675.0,15.7314,15.7404,15.7043,15.7043,45675.0
2009-12-24 10:30:00,17.37,17.41,17.37,17.4,28125.0,15.7043,15.7404,15.7043,15.7314,28125.0
2009-12-24 11:00:00,17.4,17.41,17.39,17.4,22500.0,15.7314,15.7404,15.7224,15.7314,22500.0
2009-12-24 11:30:00,17.4,17.41,17.39,17.4,51075.0,15.7314,15.7404,15.7224,15.7314,51075.0
2009-12-24 12:00:00,17.4,17.41,17.4,17.41,129150.0,15.7314,15.7404,15.7314,15.7404,129150.0
2009-12-24 12:30:00,17.41,17.49,17.41,17.48,59175.0,15.7404,15.8128,15.7404,15.8037,59175.0
2009-12-28 09:30:00,17.55,17.58,17.39,17.4,47475.0,15.867,15.8941,15.7224,15.7314,47475.0
2009-12-28 10:00:00,17.4,17.4,17.34,17.38,57150.0,15.7314,15.7314,15.6772,15.7133,57150.0
2009-12-28 10:30:00,17.37,17.38,17.34,17.37,35325.0,15.7043,15.7133,15.6772,15.7043,35325.0
2009-12-28 11:00:00,17.37,17.38,17.36,17.38,81675.0,15.7043,15.7133,15.6952,15.7133,81675.0
2009-12-28 11:30:00,17.38,17.38,17.37,17.38,75825.0,15.7133,15.7133,15.7043,15.7133,75825.0
2009-12-28 12:00:00,17.38,17.38,17.37,17.37,32400.0,15.7133,15.7133,15.7043,15.7043,32400.0
2009-12-28 12:30:00,17.37,17.38,17.37,17.38,16200.0,15.7043,15.7133,15.7043,15.7133,16200.0
2009-12-28 13:00:00,17.38,17.4,17.36,17.4,37350.0,15.7133,15.7314,15.6952,15.7314,37350.0
2009-12-28 13:30:00,17.39,17.4,17.36,17.38,53550.0,15.7224,15.7314,15.6952,15.7133,53550.0
2009-12-28 14:00:00,17.38,17.39,17.32,17.33,53550.0,15.7133,15.7224,15.6591,15.6681,53550.0
2009-12-28 14:30:00,17.33,17.34,17.33,17.33,33300.0,15.6681,15.6772,15.6681,15.6681,33300.0
2009-12-28 15:00:00,17.33,17.35,17.31,17.33,93375.0,15.6681,15.6862,15.65,15.6681,93375.0
2009-12-28 15:30:00,17.33,17.36,17.33,17.36,139275.0,15.6681,15.6952,15.6681,15.6952,139275.0
2009-12-29 09:30:00,17.42,17.42,17.31,17.34,48600.0,15.7495,15.7495,15.65,15.6772,48600.0
2009-12-29 10:00:00,17.34,17.34,17.33,17.33,47700.0,15.6772,15.6772,15.6681,15.6681,47700.0
2009-12-29 10:30:00,17.33,17.33,17.31,17.32,87975.0,15.6681,15.6681,15.65,15.6591,87975.0
2009-12-29 11:00:00,17.32,17.33,17.3,17.32,33300.0,15.6591,15.6681,15.641,15.6591,33300.0
2009-12-29 11:30:00,17.32,17.34,17.32,17.32,72000.0,15.6591,15.6772,15.6591,15.6591,72000.0
2009-12-29 12:00:00,17.33,17.35,17.32,17.33,78525.0,15.6681,15.6862,15.6591,15.6681,78525.0
2009-12-29 12:30:00,17.33,17.42,17.33,17.42,50175.0,15.6681,15.7495,15.6681,15.7495,50175.0
2009-12-29 13:00:00,17.42,17.42,17.39,17.39,31275.0,15.7495,15.7495,15.7224,15.7224,31275.0
2009-12-29 13:30:00,17.39,17.39,17.32,17.33,36450.0,15.7224,15.7224,15.6591,15.6681,36450.0
2009-12-29 14:00:00,17.33,17.33,17.31,17.32,29475.0,15.6681,15.6681,15.65,15.6591,29475.0
2009-12-29 14:30:00,17.33,17.33,17.28,17.29,46575.0,15.6681,15.6681,15.6229,15.6319,46575.0
2009-12-29 15:00:00,17.29,17.3,17.28,17.29,139050.0,15.6319,15.641,15.6229,15.6319,139050.0
2009-12-29 15:30:00,17.29,17.29,17.27,17.28,84600.0,15.6319,15.6319,15.6139,15.6229,84600.0
2009-12-30 09:30:00,17.2,17.36,17.17,17.35,33525.0,15.5506,15.6952,15.5235,15.6862,33525.0
2009-12-30 10:00:00,17.36,17.4,17.35,17.37,14625.0,15.6952,15.7314,15.6862,15.7043,14625.0
2009-12-30 10:30:00,17.37,17.37,17.23,17.24,22725.0,15.7043,15.7043,15.5777,15.5867,22725.0
2009-12-30 11:00:00,17.23,17.24,17.19,17.21,41625.0,15.5777,15.5867,15.5415,15.5596,41625.0
2009-12-30 11:30:00,17.21,17.29,17.21,17.29,18000.0,15.5596,15.6319,15.5596,15.6319,18000.0
2009-12-30 12:00:00,17.3,17.32,17.3,17.32,27900.0,15.641,15.6591,15.641,15.6591,27900.0
2009-12-30 12:30:00,17.32,17.32,17.26,17.27,15750.0,15.6591,15.6591,15.6048,15.6139,15750.0
2009-12-30 13:00:00,17.27,17.27,17.26,17.26,10800.0,15.6139,15.6139,15.6048,15.6048,10800.0
2009-12-30 13:30:00,17.26,17.26,17.25,17.26,9675.0,15.6048,15.6048,15.5958,15.6048,9675.0
2009-12-30 14:00:00,17.26,17.27,17.25,17.25,12150.0,15.6048,15.6139,15.5958,15.5958,12150.0
2009-12-30 14:30:00,17.26,17.26,17.23,17.24,51525.0,15.6048,15.6048,15.5777,15.5867,51525.0
2009-12-30 15:00:00,17.24,17.24,17.22,17.22,22950.0,15.5867,15.5867,15.5687,15.5687,22950.0
2009-12-30 15:30:00,17.22,17.23,17.21,17.22,98100.0,15.5687,15.5777,15.5596,15.5687,98100.0
2009-12-31 09:30:00,17.19,17.19,17.12,17.15,26550.0,15.5415,15.5415,15.4783,15.5054,26550.0
2009-12-31 10:00:00,17.15,17.16,17.15,17.16,20250.0,15.5054,15.5144,15.5054,15.5144,20250.0
2009-12-31 10:30:00,17.16,17.16,17.14,17.15,15075.0,15.5144,15.5144,15.4963,15.5054,15075.0
2009-12-31 11:00:00,17.16,17.16,17.1,17.12,125325.0,15.5144,15.5144,15.4602,15.4783,125325.0
2009-12-31 11:30:00,17.11,17.11,17.1,17.1,57375.0,15.4692,15.4692,15.4602,15.4602,57375.0
2009-12-31 12:00:00,17.1,17.12,17.1,17.12,19125.0,15.4602,15.4783,15.4602,15.4783,19125.0
2009-12-31 12:30:00,17.12,17.14,17.11,17.13,10575.0,15.4783,15.4963,15.4692,15.4873,10575.0
2009-12-31 13:00:00,17.14,17.19,17.14,17.18,20925.0,15.4963,15.5415,15.4963,15.5325,20925.0
2009-12-31 13:30:00,17.19,17.2,17.18,17.2,8325.0,15.5415,15.5506,15.5325,15.5506,8325.0
2009-12-31 14:00:00,17.2,17.21,17.17,17.18,30150.0,15.5506,15.5596,15.5235,15.5325,30150.0
2009-12-31 14:30:00,17.18,17.18,17.17,17.18,12150.0,15.5325,15.5325,15.5235,15.5325,12150.0
2009-12-31 15:00:00,17.18,17.18,17.14,17.15,40500.0,15.5325,15.5325,15.4963,15.5054,40500.0
2009-12-31 15:30:00,17.15,17.15,17.0,17.0,148500.0,15.5054,15.5054,15.3698,15.3698,148500.0
2010-01-04 09:30:00,17.09,17.28,17.09,17.27,46800.0,15.4511,15.6229,15.4511,15.6139,46800.0
2010-01-04 10:00:00,17.29,17.42,17.25,17.41,101925.0,15.6319,15.7495,15.5958,15.7404,101925.0
2010-01-04 10:30:00,17.42,17.42,17.39,17.39,38475.0,15.7495,15.7495,15.7224,15.7224,38475.0
2010-01-04 11:00:00,17.39,17.41,17.29,17.3,68400.0,15.7224,15.7404,15.6319,15.641,68400.0
2010-01-04 11:30:00,17.29,17.32,17.28,17.3,30375.0,15.6319,15.6591,15.6229,15.641,30375.0
2010-01-04 12:00:00,17.31,17.31,17.24,17.24,33525.0,15.65,15.65,15.5867,15.5867,33525.0
2010-01-04 12:30:00,17.24,17.24,17.21,17.22,88200.0,15.5867,15.5867,15.5596,15.5687,88200.0
2010-01-04 13:00:00,17.22,17.22,17.16,17.16,53100.0,15.5687,15.5687,15.5144,15.5144,53100.0
2010-01-04 13:30:00,17.15,17.16,17.11,17.11,49050.0,15.5054,15.5144,15.4692,15.4692,49050.0
2010-01-04 14:00:00,17.11,17.16,17.11,17.14,47250.0,15.4692,15.5144,15.4692,15.4963,47250.0
2010-01-04 14:30:00,17.13,17.15,17.09,17.1,94500.0,15.4873,15.5054,15.4511,15.4602,94500.0
2010-01-04 15:00:00,17.09,17.15,17.09,17.13,63675.0,15.4511,15.5054,15.4511,15.4873,63675.0
2010-01-04 15:30:00,17.13,17.18,17.13,17.16,88650.0,15.4873,15.5325,15.4873,15.5144,88650.0
2010-01-05 09:30:00,17.18,17.22,17.13,17.16,43425.0,15.5325,15.5687,15.4873,15.5144,43425.0
2010-01-05 10:00:00,17.15,17.18,17.12,17.16,39375.0,15.5054,15.5325,15.4783,15.5144,39375.0
2010-01-05 10:30:00,17.16,17.17,17.14,17.16,22725.0,15.5144,15.5235,15.4963,15.5144,22725.0
2010-01-05 11:00:00,17.16,17.17,17.11,17.13,74700.0,15.5144,15.5235,15.4692,15.4873,74700.0
2010-01-05 11:30:00,17.13,17.13,17.09,17.13,47250.0,15.4873,15.4873,15.4511,15.4873,47250.0
2010-01-05 12:00:00,17.13,17.14,17.11,17.12,27000.0,15.4873,15.4963,15.4692,15.4783,27000.0
2010-01-05 12:30:00,17.12,17.12,17.09,17.11,33750.0,15.4783,15.4783,15.4511,15.4692,33750.0
2010-01-05 13:00:00,17.11,17.12,17.08,17.11,34875.0,15.4692,15.4783,15.4421,15.4692,34875.0
2010-01-05 13:30:00,17.11,17.12,17.08,17.08,13050.0,15.4692,15.4783,15.4421,15.4421,13050.0
2010-01-05 14:00:00,17.09,17.1,17.08,17.1,24075.0,15.4511,15.4602,15.4421,15.4602,24075.0
2010-01-05 14:30:00,17.1,17.12,17.1,17.11,43200.0,15.4602,15.4783,15.4602,15.4692,43200.0
2010-01-05 15:00:00,17.11,17.12,17.07,17.07,105750.0,15.4692,15.4783,15.433,15.433,105750.0
2010-01-05 15:30:00,17.07,17.1,17.06,17.08,174600.0,15.433,15.4602,15.424,15.4421,174600.0
2010-01-06 09:30:00,17.11,17.11,17.04,17.07,20475.0,15.4692,15.4692,15.4059,15.433,20475.0
2010-01-06 10:00:00,17.08,17.17,17.08,17.15,58950.0,15.4421,15.5235,15.4421,15.5054,58950.0
2010-01-06 10:30:00,17.14,17.16,17.12,17.15,20700.0,15.4963,15.5144,15.4783,15.5054,20700.0
2010-01-06 11:00:00,17.15,17.16,17.1,17.12,25650.0,15.5054,15.5144,15.4602,15.4783,25650.0
2010-01-06 11:30:00,17.12,17.17,17.12,17.12,51300.0,15.4783,15.5235,15.4783,15.4783,51300.0
2010-01-06 12:00:00,17.12,17.13,17.08,17.08,38700.0,15.4783,15.4873,15.4421,15.4421,38700.0
2010-01-06 12:30:00,17.08,17.11,17.08,17.11,31950.0,15.4421,15.4692,15.4421,15.4692,31950.0
2010-01-06 13:00:00,17.11,17.12,17.08,17.11,20250.0,15.4692,15.4783,15.4421,15.4692,20250.0
2010-01-06 13:30:00,17.11,17.12,17.08,17.1,65925.0,15.4692,15.4783,15.4421,15.4602,65925.0
2010-01-06 14:00:00,17.1,17.12,17.1,17.12,43875.0,15.4602,15.4783,15.4602,15.4783,43875.0
2010-01-06 14:30:00,17.12,17.12,17.1,17.11,72675.0,15.4783,15.4783,15.4602,15.4692,72675.0
2010-01-06 15:00:00,17.1,17.12,17.08,17.11,42300.0,15.4602,15.4783,15.4421,15.4692,42300.0
2010-01-06 15:30:00,17.11,17.12,17.05,17.09,96525.0,15.4692,15.4783,15.415,15.4511,96525.0
2010-01-07 09:30:00,16.98,17.18,16.97,17.04,66150.0,15.3517,15.5325,15.3426,15.4059,66150.0
2010-01-07 10:00:00,17.04,17.13,17.03,17.11,27675.0,15.4059,15.4873,15.3969,15.4692,27675.0
2010-01-07 10:30:00,17.11,17.16,17.09,17.16,78300.0,15.4692,15.5144,15.4511,15.5144,78300.0
2010-01-07 11:00:00,17.16,17.19,17.15,17.15,31050.0,15.5144,15.5415,15.5054,15.5054,31050.0
2010-01-07 11:30:00,17.16,17.16,17.08,17.11,53325.0,15.5144,15.5144,15.4421,15.4692,53325.0
2010-01-07 12:00:00,17.12,17.15,17.08,17.15,79650.0,15.4783,15.5054,15.4421,15.5054,79650.0
2010-01-07 12:30:00,17.14,17.18,17.13,17.13,67275.0,15.4963,15.5325,15.4873,15.4873,67275.0
2010-01-07 13:00:00,17.13,17.16,17.13,17.16,69075.0,15.4873,15.5144,15.4873,15.5144,69075.0
2010-01-07 13:30:00,17.16,17.16,17.11,17.11,63900.0,15.5144,15.5144,15.4692,15.4692,63900.0
2010-01-07 14:00:00,17.12,17.16,17.12,17.12,32850.0,15.4783,15.5144,15.4783,15.4783,32850.0
2010-01-07 14:30:00,17.12,17.14,17.1,17.1,67950.0,15.4783,15.4963,15.4602,15.4602,67950.0
2010-01-07 15:00:00,17.11,17.17,17.07,17.14,59850.0,15.4692,15.5235,15.433,15.4963,59850.0
2010-01-07 15:30:00,17.14,17.16,17.13,17.15,81000.0,15.4963,15.5144,15.4873,15.5054,81000.0
2010-01-08 09:30:00,17.14,17.25,16.99,17.24,45450.0,15.4963,15.5958,15.3607,15.5867,45450.0
2010-01-08 10:00:00,17.24,17.26,17.23,17.25,21600.0,15.5867,15.6048,15.5777,15.5958,21600.0
2010-01-08 10:30:00,17.27,17.28,17.18,17.25,66150.0,15.6139,15.6229,15.5325,15.5958,66150.0
2010-01-08 11:00:00,17.26,17.42,17.26,17.41,48600.0,15.6048,15.7495,15.6048,15.7404,48600.0
2010-01-08 11:30:00,17.4,17.4,17.31,17.33,62325.0,15.7314,15.7314,15.65,15.6681,62325.0
2010-01-08 12:00:00,17.33,17.35,17.3,17.3,54675.0,15.6681,15.6862,15.641,15.641,54675.0
2010-01-08 12:30:00,17.3,17.34,17.29,17.34,179775.0,15.641,15.6772,15.6319,15.6772,179775.0
2010-01-08 13:00:00,17.35,17.36,17.34,17.35,35100.0,15.6862,15.6952,15.6772,15.6862,35100.0
2010-01-08 13:30:00,17.36,17.36,17.34,17.36,116100.0,15.6952,15.6952,15.6772,15.6952,116100.0
2010-01-08 14:00:00,17.35,17.36,17.33,17.35,68625.0,15.6862,15.6952,15.6681,15.6862,68625.0
2010-01-08 14:30:00,17.34,17.36,17.33,17.36,45675.0,15.6772,15.6952,15.6681,15.6952,45675.0
2010-01-08 15:00:00,17.35,17.42,17.34,17.42,60075.0,15.6862,15.7495,15.6772,15.7495,60075.0
2010-01-08 15:30:00,17.42,17.49,17.41,17.49,151425.0,15.7495,15.8128,15.7404,15.8128,151425.0
2010-01-11 09:30:00,17.49,17.6,17.4,17.4,34875.0,15.8128,15.9122,15.7314,15.7314,34875.0
2010-01-11 10:00:00,17.41,17.44,17.32,17.42,16875.0,15.7404,15.7676,15.6591,15.7495,16875.0
2010-01-11 10:30:00,17.41,17.48,17.4,17.48,23850.0,15.7404,15.8037,15.7314,15.8037,23850.0
2010-01-11 11:00:00,17.48,17.48,17.43,17.46,21150.0,15.8037,15.8037,15.7585,15.7856,21150.0
2010-01-11 11:30:00,17.46,17.51,17.45,17.51,24300.0,15.7856,15.8309,15.7766,15.8309,24300.0
2010-01-11 12:00:00,17.51,17.53,17.49,17.53,26100.0,15.8309,15.8489,15.8128,15.8489,26100.0
2010-01-11 12:30:00,17.53,17.54,17.5,17.54,29250.0,15.8489,15.858,15.8218,15.858,29250.0
2010-01-11 13:00:00,17.54,17.54,17.51,17.52,14175.0,15.858,15.858,15.8309,15.8399,14175.0
2010-01-11 13:30:00,17.52,17.54,17.51,17.54,22725.0,15.8399,15.858,15.8309,15.858,22725.0
2010-01-11 14:00:00,17.52,17.58,17.52,17.56,50175.0,15.8399,15.8941,15.8399,15.8761,50175.0
2010-01-11 14:30:00,17.56,17.59,17.55,17.58,40500.0,15.8761,15.9032,15.867,15.8941,40500.0
2010-01-11 15:00:00,17.58,17.6,17.56,17.56,37350.0,15.8941,15.9122,15.8761,15.8761,37350.0
2010-01-11 15:30:00,17.56,17.59,17.56,17.57,86175.0,15.8761,15.9032,15.8761,15.8851,86175.0
2010-01-12 09:30:00,17.44,17.48,17.37,17.44,42975.0,15.7676,15.8037,15.7043,15.7676,42975.0
2010-01-12 10:00:00,17.45,17.46,17.33,17.36,43650.0,15.7766,15.7856,15.6681,15.6952,43650.0
2010-01-12 10:30:00,17.36,17.4,17.29,17.39,63675.0,15.6952,15.7314,15.6319,15.7224,63675.0
2010-01-12 11:00:00,17.38,17.39,17.36,17.38,10350.0,15.7133,15.7224,15.6952,15.7133,10350.0
2010-01-12 11:30:00,17.38,17.39,17.35,17.39,14175.0,15.7133,15.7224,15.6862,15.7224,14175.0
2010-01-12 12:00:00,17.39,17.4,17.28,17.29,43200.0,15.7224,15.7314,15.6229,15.6319,43200.0
2010-01-12 12:30:00,17.28,17.28,17.23,17.23,40950.0,15.6229,15.6229,15.5777,15.5777,40950.0
2010-01-12 13:00:00,17.24,17.27,17.2,17.27,33975.0,15.5867,15.6139,15.5506,15.6139,33975.0
2010-01-12 13:30:00,17.28,17.28,17.2,17.23,54675.0,15.6229,15.6229,15.5506,15.5777,54675.0
2010-01-12 14:00:00,17.24,17.25,17.22,17.22,41625.0,15.5867,15.5958,15.5687,15.5687,41625.0
2010-01-12 14:30:00,17.22,17.27,17.2,17.27,41175.0,15.5687,15.6139,15.5506,15.6139,41175.0
2010-01-12 15:00:00,17.26,17.28,17.24,17.27,53100.0,15.6048,15.6229,15.5867,15.6139,53100.0
2010-01-12 15:30:00,17.26,17.26,17.2,17.22,145800.0,15.6048,15.6048,15.5506,15.5687,145800.0
2010-01-13 09:30:00,17.21,17.23,17.18,17.22,45225.0,15.5596,15.5777,15.5325,15.5687,45225.0
2010-01-13 10:00:00,17.19,17.2,17.09,17.12,20250.0,15.5415,15.5506,15.4511,15.4783,20250.0
2010-01-13 10:30:00,17.11,17.12,17.08,17.09,13950.0,15.4692,15.4783,15.4421,15.4511,13950.0
2010-01-13 11:00:00,17.1,17.15,17.09,17.14,30375.0,15.4602,15.5054,15.4511,15.4963,30375.0
2010-01-13 11:30:00,17.14,17.17,17.12,17.16,32400.0,15.4963,15.5235,15.4783,15.5144,32400.0
2010-01-13 12:00:00,17.16,17.2,17.13,17.17,70875.0,15.5144,15.5506,15.4873,15.5235,70875.0
2010-01-13 12:30:00,17.16,17.2,17.16,17.16,9450.0,15.5144,15.5506,15.5144,15.5144,9450.0
2010-01-13 13:00:00,17.16,17.2,17.15,17.17,25200.0,15.5144,15.5506,15.5054,15.5235,25200.0
2010-01-13 13:30:00,17.18,17.18,17.14,17.15,57150.0,15.5325,15.5325,15.4963,15.5054,57150.0
2010-01-13 14:00:00,17.15,17.19,17.13,17.19,27000.0,15.5054,15.5415,15.4873,15.5415,27000.0
2010-01-13 14:30:00,17.19,17.21,17.18,17.2,60750.0,15.5415,15.5596,15.5325,15.5506,60750.0
2010-01-13 15:00:00,17.21,17.24,17.2,17.24,50625.0,15.5596,15.5867,15.5506,15.5867,50625.0
2010-01-13 15:30:00,17.24,17.28,17.23,17.28,99900.0,15.5867,15.6229,15.5777,15.6229,99900.0
2010-01-14 09:30:00,17.17,17.36,17.17,17.36,52425.0,15.5235,15.6952,15.5235,15.6952,52425.0
2010-01-14 10:00:00,17.36,17.47,17.36,17.42,14175.0,15.6952,15.7947,15.6952,15.7495,14175.0
2010-01-14 10:30:00,17.4,17.44,17.36,17.36,20025.0,15.7314,15.7676,15.6952,15.6952,20025.0
2010-01-14 11:00:00,17.34,17.37,17.32,17.33,15975.0,15.6772,15.7043,15.6591,15.6681,15975.0
2010-01-14 11:30:00,17.33,17.35,17.27,17.27,25650.0,15.6681,15.6862,15.6139,15.6139,25650.0
2010-01-14 12:00:00,17.27,17.27,17.2,17.21,24525.0,15.6139,15.6139,15.5506,15.5596,24525.0
2010-01-14 12:30:00,17.21,17.24,17.18,17.19,40275.0,15.5596,15.5867,15.5325,15.5415,40275.0
2010-01-14 13:00:00,17.19,17.19,17.16,17.16,13500.0,15.5415,15.5415,15.5144,15.5144,13500.0
2010-01-14 13:30:00,17.16,17.2,17.16,17.16,17775.0,15.5144,15.5506,15.5144,15.5144,17775.0
2010-01-14 14:00:00,17.17,17.23,17.16,17.23,10350.0,15.5235,15.5777,15.5144,15.5777,10350.0
2010-01-14 14:30:00,17.23,17.28,17.23,17.26,15300.0,15.5777,15.6229,15.5777,15.6048,15300.0
2010-01-14 15:00:00,17.26,17.3,17.26,17.28,23850.0,15.6048,15.641,15.6048,15.6229,23850.0
2010-01-14 15:30:00,17.28,17.28,17.23,17.27,112050.0,15.6229,15.6229,15.5777,15.6139,112050.0
2010-01-15 09:30:00,17.28,17.37,17.2,17.24,31950.0,15.6229,15.7043,15.5506,15.5867,31950.0
2010-01-15 10:00:00,17.21,17.22,17.07,17.1,20475.0,15.5596,15.5687,15.433,15.4602,20475.0
2010-01-15 10:30:00,17.1,17.1,17.02,17.05,11250.0,15.4602,15.4602,15.3878,15.415,11250.0
2010-01-15 11:00:00,17.06,17.09,17.04,17.07,15525.0,15.424,15.4511,15.4059,15.433,15525.0
2010-01-15 11:30:00,17.08,17.08,17.04,17.04,19350.0,15.4421,15.4421,15.4059,15.4059,19350.0
2010-01-15 12:00:00,17.04,17.07,17.03,17.04,15750.0,15.4059,15.433,15.3969,15.4059,15750.0
2010-01-15 12:30:00,17.04,17.06,17.04,17.04,17100.0,15.4059,15.424,15.4059,15.4059,17100.0
2010-01-15 13:00:00,17.05,17.06,17.04,17.05,9000.0,15.415,15.424,15.4059,15.415,9000.0
2010-01-15 13:30:00,17.05,17.07,17.04,17.06,12150.0,15.415,15.433,15.4059,15.424,12150.0
2010-01-15 14:00:00,17.06,17.08,17.04,17.05,14850.0,15.424,15.4421,15.4059,15.415,14850.0
2010-01-15 14:30:00,17.05,17.08,17.05,17.07,19575.0,15.415,15.4421,15.415,15.433,19575.0
2010-01-15 15:00:00,17.07,17.11,17.06,17.11,39600.0,15.433,15.4692,15.424,15.4692,39600.0
2010-01-15 15:30:00,17.11,17.12,17.08,17.09,72450.0,15.4692,15.4783,15.4421,15.4511,72450.0
2010-01-19 09:30:00,17.12,17.45,17.11,17.42,52875.0,15.4783,15.7766,15.4692,15.7495,52875.0
2010-01-19 10:00:00,17.42,17.45,17.4,17.41,29700.0,15.7495,15.7766,15.7314,15.7404,29700.0
2010-01-19 10:30:00,17.41,17.44,17.4,17.41,47700.0,15.7404,15.7676,15.7314,15.7404,47700.0
2010-01-19 11:00:00,17.41,17.43,17.32,17.33,35100.0,15.7404,15.7585,15.6591,15.6681,35100.0
2010-01-19 11:30:00,17.33,17.36,17.22,17.24,82575.0,15.6681,15.6952,15.5687,15.5867,82575.0
2010-01-19 12:00:00,17.25,17.28,17.24,17.27,21600.0,15.5958,15.6229,15.5867,15.6139,21600.0
2010-01-19 12:30:00,17.26,17.28,17.26,17.26,23400.0,15.6048,15.6229,15.6048,15.6048,23400.0
2010-01-19 13:00:00,17.25,17.25,17.21,17.22,17100.0,15.5958,15.5958,15.5596,15.5687,17100.0
2010-01-19 13:30:00,17.21,17.22,17.17,17.18,23175.0,15.5596,15.5687,15.5235,15.5325,23175.0
2010-01-19 14:00:00,17.18,17.18,17.16,17.18,65025.0,15.5325,15.5325,15.5144,15.5325,65025.0
2010-01-19 14:30:00,17.18,17.2,17.18,17.19,51525.0,15.5325,15.5506,15.5325,15.5415,51525.0
2010-01-19 15:00:00,17.18,17.23,17.18,17.23,52875.0,15.5325,15.5777,15.5325,15.5777,52875.0
2010-01-19 15:30:00,17.24,17.24,17.17,17.2,162900.0,15.5867,15.5867,15.5235,15.5506,162900.0
2010-01-20 09:30:00,17.07,17.14,17.0,17.1,48375.0,15.433,15.4963,15.3698,15.4602,48375.0
2010-01-20 10:00:00,17.1,17.13,16.95,16.99,112725.0,15.4602,15.4873,15.3246,15.3607,112725.0
2010-01-20 10:30:00,16.98,17.04,16.96,17.01,33300.0,15.3517,15.4059,15.3336,15.3788,33300.0
2010-01-20 11:00:00,17.01,17.04,16.97,17.0,17550.0,15.3788,15.4059,15.3426,15.3698,17550.0
2010-01-20 11:30:00,17.02,17.03,17.0,17.03,27450.0,15.3878,15.3969,15.3698,15.3969,27450.0
2010-01-20 12:00:00,17.02,17.02,16.96,16.99,28125.0,15.3878,15.3878,15.3336,15.3607,28125.0
2010-01-20 12:30:00,16.99,16.99,16.93,16.94,36675.0,15.3607,15.3607,15.3065,15.3155,36675.0
2010-01-20 13:00:00,16.95,16.96,16.93,16.95,19800.0,15.3246,15.3336,15.3065,15.3246,19800.0
2010-01-20 13:30:00,16.95,17.02,16.95,17.01,26100.0,15.3246,15.3878,15.3246,15.3788,26100.0
2010-01-20 14:00:00,17.02,17.04,17.01,17.01,26775.0,15.3878,15.4059,15.3788,15.3788,26775.0
2010-01-20 14:30:00,17.0,17.05,16.99,17.04,33525.0,15.3698,15.415,15.3607,15.4059,33525.0
2010-01-20 15:00:00,17.04,17.05,17.03,17.04,37125.0,15.4059,15.415,15.3969,15.4059,37125.0
2010-01-20 15:30:00,17.04,17.08,17.0,17.04,164250.0,15.4059,15.4421,15.3698,15.4059,164250.0
2010-01-21 09:30:00,17.0,17.23,17.0,17.22,48825.0,15.3698,15.5777,15.3698,15.5687,48825.0
2010-01-21 10:00:00,17.21,17.24,17.01,17.02,70875.0,15.5596,15.5867,15.3788,15.3878,70875.0
2010-01-21 10:30:00,17.02,17.08,16.96,17.07,32175.0,15.3878,15.4421,15.3336,15.433,32175.0
2010-01-21 11:00:00,17.08,17.09,17.0,17.03,44550.0,15.4421,15.4511,15.3698,15.3969,44550.0
2010-01-21 11:30:00,17.03,17.03,16.88,16.91,35775.0,15.3969,15.3969,15.2613,15.2884,35775.0
2010-01-21 12:00:00,16.92,17.0,16.9,16.9,43200.0,15.2974,15.3698,15.2793,15.2793,43200.0
2010-01-21 12:30:00,16.9,16.93,16.9,16.92,23625.0,15.2793,15.3065,15.2793,15.2974,23625.0
2010-01-21 13:00:00,16.93,16.97,16.91,16.96,27000.0,15.3065,15.3426,15.2884,15.3336,27000.0
2010-01-21 13:30:00,16.96,16.97,16.95,16.96,37350.0,15.3336,15.3426,15.3246,15.3336,37350.0
2010-01-21 14:00:00,16.96,16.97,16.92,16.96,50850.0,15.3336,15.3426,15.2974,15.3336,50850.0
2010-01-21 14:30:00,16.96,16.99,16.93,16.95,112050.0,15.3336,15.3607,15.3065,15.3246,112050.0
2010-01-21 15:00:00,16.95,16.99,16.93,16.96,77850.0,15.3246,15.3607,15.3065,15.3336,77850.0
2010-01-21 15:30:00,16.96,17.03,16.96,16.96,180675.0,15.3336,15.3969,15.3336,15.3336,180675.0
2010-01-22 09:30:00,17.02,17.02,16.87,16.96,38475.0,15.3878,15.3878,15.2522,15.3336,38475.0
2010-01-22 10:00:00,16.96,16.96,16.84,16.9,24075.0,15.3336,15.3336,15.2251,15.2793,24075.0
2010-01-22 10:30:00,16.91,17.05,16.9,16.97,54900.0,15.2884,15.415,15.2793,15.3426,54900.0
2010-01-22 11:00:00,16.99,17.02,16.96,16.99,41625.0,15.3607,15.3878,15.3336,15.3607,41625.0
2010-01-22 11:30:00,17.0,17.04,16.93,16.93,41625.0,15.3698,15.4059,15.3065,15.3065,41625.0
2010-01-22 12:00:00,16.93,16.93,16.85,16.9,27675.0,15.3065,15.3065,15.2341,15.2793,27675.0
2010-01-22 12:30:00,16.9,16.91,16.88,16.89,22725.0,15.2793,15.2884,15.2613,15.2703,22725.0
2010-01-22 13:00:00,16.89,16.9,16.82,16.85,64125.0,15.2703,15.2793,15.207,15.2341,64125.0
2010-01-22 13:30:00,16.85,16.87,16.81,16.84,36225.0,15.2341,15.2522,15.198,15.2251,36225.0
2010-01-22 14:00:00,16.84,16.85,16.79,16.8,34425.0,15.2251,15.2341,15.1799,15.1889,34425.0
2010-01-22 14:30:00,16.79,16.82,16.72,16.72,32625.0,15.1799,15.207,15.1166,15.1166,32625.0
2010-01-22 15:00:00,16.72,16.76,16.67,16.68,94500.0,15.1166,15.1528,15.0714,15.0804,94500.0
2010-01-22 15:30:00,16.68,16.69,16.58,16.61,130725.0,15.0804,15.0895,14.99,15.0172,130725.0
2010-01-25 09:30:00,16.7,16.71,16.42,16.65,214425.0,15.0985,15.1076,14.8454,15.0533,214425.0
2010-01-25 10:00:00,16.64,16.7,16.58,16.67,148500.0,15.0443,15.0985,14.99,15.0714,148500.0
2010-01-25 10:30:00,16.67,16.7,16.64,16.67,119250.0,15.0714,15.0985,15.0443,15.0714,119250.0
2010-01-25 11:00:00,16.66,16.69,16.61,16.66,243225.0,15.0624,15.0895,15.0172,15.0624,243225.0
2010-01-25 11:30:00,16.66,16.7,16.64,16.64,99900.0,15.0624,15.0985,15.0443,15.0443,99900.0
2010-01-25 12:00:00,16.64,16.7,16.64,16.68,65475.0,15.0443,15.0985,15.0443,15.0804,65475.0
2010-01-25 12:30:00,16.68,16.71,16.62,16.63,52425.0,15.0804,15.1076,15.0262,15.0352,52425.0
2010-01-25 13:00:00,16.61,16.66,16.61,16.64,114075.0,15.0172,15.0624,15.0172,15.0443,114075.0
2010-01-25 13:30:00,16.64,16.64,16.59,16.59,59400.0,15.0443,15.0443,14.9991,14.9991,59400.0
2010-01-25 14:00:00,16.59,16.61,16.59,16.61,23850.0,14.9991,15.0172,14.9991,15.0172,23850.0
2010-01-25 14:30:00,16.61,16.65,16.61,16.61,62775.0,15.0172,15.0533,15.0172,15.0172,62775.0
2010-01-25 15:00:00,16.62,16.62,16.58,16.61,119700.0,15.0262,15.0262,14.99,15.0172,119700.0
2010-01-25 15:30:00,16.61,16.63,16.46,16.5,417600.0,15.0172,15.0352,14.8815,14.9177,417600.0
2010-01-26 09:30:00,16.53,16.53,16.08,16.34,363600.0,14.9448,14.9448,14.538,14.7731,363600.0
2010-01-26 10:00:00,16.34,16.43,16.25,16.26,252675.0,14.7731,14.8544,14.6917,14.7007,252675.0
2010-01-26 10:30:00,16.27,16.27,16.1,16.23,116325.0,14.7098,14.7098,14.5561,14.6736,116325.0
2010-01-26 11:00:00,16.23,16.31,16.22,16.25,78300.0,14.6736,14.7459,14.6646,14.6917,78300.0
2010-01-26 11:30:00,16.25,16.25,16.04,16.16,156825.0,14.6917,14.6917,14.5018,14.6103,156825.0
2010-01-26 12:00:00,16.16,16.2,16.13,16.17,83250.0,14.6103,14.6465,14.5832,14.6194,83250.0
2010-01-26 12:30:00,16.17,16.28,16.14,16.28,88875.0,14.6194,14.7188,14.5922,14.7188,88875.0
2010-01-26 13:00:00,16.28,16.33,16.24,16.28,132750.0,14.7188,14.764,14.6826,14.7188,132750.0
2010-01-26 13:30:00,16.28,16.37,16.28,16.37,105975.0,14.7188,14.8002,14.7188,14.8002,105975.0
2010-01-26 14:00:00,16.37,16.37,16.28,16.31,214650.0,14.8002,14.8002,14.7188,14.7459,214650.0
2010-01-26 14:30:00,16.3,16.38,16.3,16.36,141525.0,14.7369,14.8092,14.7369,14.7911,141525.0
2010-01-26 15:00:00,16.36,16.36,16.3,16.34,187875.0,14.7911,14.7911,14.7369,14.7731,187875.0
2010-01-26 15:30:00,16.34,16.36,16.28,16.3,211275.0,14.7731,14.7911,14.7188,14.7369,211275.0
2010-01-27 09:30:00,16.25,16.33,16.06,16.12,178425.0,14.6917,14.764,14.5199,14.5741,178425.0
2010-01-27 10:00:00,16.1,16.1,15.92,16.03,90450.0,14.5561,14.5561,14.3933,14.4928,90450.0
2010-01-27 10:30:00,16.02,16.12,16.01,16.12,66150.0,14.4837,14.5741,14.4747,14.5741,66150.0
2010-01-27 11:00:00,16.11,16.12,16.05,16.07,30375.0,14.5651,14.5741,14.5109,14.5289,30375.0
2010-01-27 11:30:00,16.06,16.12,16.03,16.08,52200.0,14.5199,14.5741,14.4928,14.538,52200.0
2010-01-27 12:00:00,16.08,16.11,16.0,16.04,27225.0,14.538,14.5651,14.4657,14.5018,27225.0
2010-01-27 12:30:00,16.04,16.07,16.04,16.04,42975.0,14.5018,14.5289,14.5018,14.5018,42975.0
2010-01-27 13:00:00,16.04,16.05,16.01,16.01,24750.0,14.5018,14.5109,14.4747,14.4747,24750.0
2010-01-27 13:30:00,16.0,16.03,15.98,16.0,28350.0,14.4657,14.4928,14.4476,14.4657,28350.0
2010-01-27 14:00:00,16.01,16.03,15.94,16.01,88650.0,14.4747,14.4928,14.4114,14.4747,88650.0
2010-01-27 14:30:00,16.0,16.11,16.0,16.04,83925.0,14.4657,14.5651,14.4657,14.5018,83925.0
2010-01-27 15:00:00,16.04,16.06,16.0,16.04,108675.0,14.5018,14.5199,14.4657,14.5018,108675.0
2010-01-27 15:30:00,16.04,16.12,16.01,16.09,238950.0,14.5018,14.5741,14.4747,14.547,238950.0
2010-01-28 09:30:00,16.09,16.25,16.04,16.12,100800.0,14.547,14.6917,14.5018,14.5741,100800.0
2010-01-28 10:00:00,16.12,16.16,16.08,16.1,94950.0,14.5741,14.6103,14.538,14.5561,94950.0
2010-01-28 10:30:00,16.1,16.12,16.08,16.11,40275.0,14.5561,14.5741,14.538,14.5651,40275.0
2010-01-28 11:00:00,16.11,16.12,16.05,16.1,57825.0,14.5651,14.5741,14.5109,14.5561,57825.0
2010-01-28 11:30:00,16.08,16.09,16.0,16.06,42300.0,14.538,14.547,14.4657,14.5199,42300.0
2010-01-28 12:00:00,16.07,16.07,15.96,15.96,35775.0,14.5289,14.5289,14.4295,14.4295,35775.0
2010-01-28 12:30:00,15.96,16.07,15.96,16.07,73800.0,14.4295,14.5289,14.4295,14.5289,73800.0
2010-01-28 13:00:00,16.07,16.12,16.06,16.12,83475.0,14.5289,14.5741,14.5199,14.5741,83475.0
2010-01-28 13:30:00,16.12,16.16,16.09,16.09,64125.0,14.5741,14.6103,14.547,14.547,64125.0
2010-01-28 14:00:00,16.09,16.13,16.09,16.13,95625.0,14.547,14.5832,14.547,14.5832,95625.0
2010-01-28 14:30:00,16.13,16.15,16.1,16.13,57600.0,14.5832,14.6013,14.5561,14.5832,57600.0
2010-01-28 15:00:00,16.12,16.21,16.12,16.19,62550.0,14.5741,14.6555,14.5741,14.6374,62550.0
2010-01-28 15:30:00,16.19,16.25,16.16,16.19,331875.0,14.6374,14.6917,14.6103,14.6374,331875.0
2010-01-29 09:30:00,16.3,16.64,16.25,16.43,139500.0,14.7369,15.0443,14.6917,14.8544,139500.0
2010-01-29 10:00:00,16.44,16.48,16.42,16.45,90900.0,14.8635,14.8996,14.8454,14.8725,90900.0
2010-01-29 10:30:00,16.45,16.47,16.42,16.45,85050.0,14.8725,14.8906,14.8454,14.8725,85050.0
2010-01-29 11:00:00,16.45,16.47,16.42,16.44,71775.0,14.8725,14.8906,14.8454,14.8635,71775.0
2010-01-29 11:30:00,16.44,16.47,16.42,16.42,78975.0,14.8635,14.8906,14.8454,14.8454,78975.0
2010-01-29 12:00:00,16.42,16.48,16.41,16.46,147825.0,14.8454,14.8996,14.8363,14.8815,147825.0
2010-01-29 12:30:00,16.46,16.46,16.41,16.44,236925.0,14.8815,14.8815,14.8363,14.8635,236925.0
2010-01-29 13:00:00,16.45,16.45,16.41,16.42,34875.0,14.8725,14.8725,14.8363,14.8454,34875.0
2010-01-29 13:30:00,16.42,16.42,16.36,16.4,38475.0,14.8454,14.8454,14.7911,14.8273,38475.0
2010-01-29 14:00:00,16.4,16.4,16.33,16.36,36900.0,14.8273,14.8273,14.764,14.7911,36900.0
2010-01-29 14:30:00,16.37,16.38,16.31,16.37,96075.0,14.8002,14.8092,14.7459,14.8002,96075.0
2010-01-29 15:00:00,16.37,16.37,16.24,16.27,123975.0,14.8002,14.8002,14.6826,14.7098,123975.0
2010-01-29 15:30:00,16.27,16.32,16.2,16.2,297900.0,14.7098,14.755,14.6465,14.6465,297900.0
2010-02-01 09:30:00,16.28,16.38,16.26,16.36,58950.0,14.7188,14.8092,14.7007,14.7911,58950.0
2010-02-01 10:00:00,16.37,16.44,16.32,16.4,70875.0,14.8002,14.8635,14.755,14.8273,70875.0
2010-02-01 10:30:00,16.41,16.44,16.36,16.36,48375.0,14.8363,14.8635,14.7911,14.7911,48375.0
2010-02-01 11:00:00,16.36,16.44,16.34,16.41,45000.0,14.7911,14.8635,14.7731,14.8363,45000.0
2010-02-01 11:30:00,16.41,16.41,16.32,16.32,27000.0,14.8363,14.8363,14.755,14.755,27000.0
2010-02-01 12:00:00,16.31,16.38,16.31,16.35,30825.0,14.7459,14.8092,14.7459,14.7821,30825.0
2010-02-01 12:30:00,16.35,16.4,16.34,16.36,35325.0,14.7821,14.8273,14.7731,14.7911,35325.0
2010-02-01 13:00:00,16.36,16.37,16.3,16.32,103050.0,14.7911,14.8002,14.7369,14.755,103050.0
2010-02-01 13:30:00,16.32,16.35,16.3,16.31,41850.0,14.755,14.7821,14.7369,14.7459,41850.0
2010-02-01 14:00:00,16.31,16.35,16.3,16.33,66375.0,14.7459,14.7821,14.7369,14.764,66375.0
2010-02-01 14:30:00,16.33,16.36,16.31,16.33,43425.0,14.764,14.7911,14.7459,14.764,43425.0
2010-02-01 15:00:00,16.32,16.33,16.3,16.31,84600.0,14.755,14.764,14.7369,14.7459,84600.0
2010-02-01 15:30:00,16.32,16.34,16.3,16.33,133875.0,14.755,14.7731,14.7369,14.764,133875.0
2010-02-02 09:30:00,16.31,16.43,16.26,16.32,77850.0,14.7459,14.8544,14.7007,14.755,77850.0
2010-02-02 10:00:00,16.33,16.51,16.3,16.45,111600.0,14.764,14.9267,14.7369,14.8725,111600.0
2010-02-02 10:30:00,16.44,16.46,16.32,16.35,119700.0,14.8635,14.8815,14.755,14.7821,119700.0
2010-02-02 11:00:00,16.36,16.44,16.31,16.44,39375.0,14.7911,14.8635,14.7459,14.8635,39375.0
2010-02-02 11:30:00,16.44,16.45,16.39,16.39,39600.0,14.8635,14.8725,14.8183,14.8183,39600.0
2010-02-02 12:00:00,16.4,16.44,16.39,16.44,35325.0,14.8273,14.8635,14.8183,14.8635,35325.0
2010-02-02 12:30:00,16.43,16.46,16.42,16.46,49275.0,14.8544,14.8815,14.8454,14.8815,49275.0
2010-02-02 13:00:00,16.47,16.5,16.43,16.46,61875.0,14.8906,14.9177,14.8544,14.8815,61875.0
2010-02-02 13:30:00,16.46,16.55,16.46,16.54,103725.0,14.8815,14.9629,14.8815,14.9539,103725.0
2010-02-02 14:00:00,16.55,16.56,16.5,16.55,51300.0,14.9629,14.972,14.9177,14.9629,51300.0
2010-02-02 14:30:00,16.55,16.6,16.55,16.59,102600.0,14.9629,15.0081,14.9629,14.9991,102600.0
2010-02-02 15:00:00,16.6,16.65,16.56,16.6,81000.0,15.0081,15.0533,14.972,15.0081,81000.0
2010-02-02 15:30:00,16.6,16.6,16.55,16.57,86625.0,15.0081,15.0081,14.9629,14.981,86625.0
2010-02-03 09:30:00,16.49,16.71,16.48,16.6,47700.0,14.9087,15.1076,14.8996,15.0081,47700.0
2010-02-03 10:00:00,16.6,16.66,16.53,16.53,44100.0,15.0081,15.0624,14.9448,14.9448,44100.0
2010-02-03 10:30:00,16.54,16.6,16.51,16.59,27675.0,14.9539,15.0081,14.9267,14.9991,27675.0
2010-02-03 11:00:00,16.59,16.62,16.53,16.55,47475.0,14.9991,15.0262,14.9448,14.9629,47475.0
2010-02-03 11:30:00,16.55,16.55,16.41,16.44,109350.0,14.9629,14.9629,14.8363,14.8635,109350.0
2010-02-03 12:00:00,16.44,16.48,16.44,16.47,86850.0,14.8635,14.8996,14.8635,14.8906,86850.0
2010-02-03 12:30:00,16.48,16.55,16.48,16.54,48825.0,14.8996,14.9629,14.8996,14.9539,48825.0
2010-02-03 13:00:00,16.54,16.58,16.53,16.56,51750.0,14.9539,14.99,14.9448,14.972,51750.0
2010-02-03 13:30:00,16.56,16.58,16.52,16.53,20700.0,14.972,14.99,14.9358,14.9448,20700.0
2010-02-03 14:00:00,16.53,16.55,16.52,16.55,33975.0,14.9448,14.9629,14.9358,14.9629,33975.0
2010-02-03 14:30:00,16.55,16.56,16.53,16.53,41175.0,14.9629,14.972,14.9448,14.9448,41175.0
2010-02-03 15:00:00,16.53,16.58,16.53,16.57,55800.0,14.9448,14.99,14.9448,14.981,55800.0
2010-02-03 15:30:00,16.56,16.57,16.52,16.54,73575.0,14.972,14.981,14.9358,14.9539,73575.0
2010-02-04 09:30:00,16.38,16.38,16.2,16.27,79875.0,14.8092,14.8092,14.6465,14.7098,79875.0
2010-02-04 10:00:00,16.28,16.4,16.28,16.29,61200.0,14.7188,14.8273,14.7188,14.7278,61200.0
2010-02-04 10:30:00,16.28,16.35,16.26,16.26,29700.0,14.7188,14.7821,14.7007,14.7007,29700.0
2010-02-04 11:00:00,16.27,16.36,16.26,16.33,46350.0,14.7098,14.7911,14.7007,14.764,46350.0
2010-02-04 11:30:00,16.34,16.34,16.24,16.32,33075.0,14.7731,14.7731,14.6826,14.755,33075.0
2010-02-04 12:00:00,16.33,16.33,16.18,16.24,98100.0,14.764,14.764,14.6284,14.6826,98100.0
2010-02-04 12:30:00,16.24,16.26,16.2,16.25,29925.0,14.6826,14.7007,14.6465,14.6917,29925.0
2010-02-04 13:00:00,16.27,16.28,16.24,16.26,25875.0,14.7098,14.7188,14.6826,14.7007,25875.0
2010-02-04 13:30:00,16.27,16.28,16.22,16.24,35100.0,14.7098,14.7188,14.6646,14.6826,35100.0
2010-02-04 14:00:00,16.22,16.23,16.16,16.21,83925.0,14.6646,14.6736,14.6103,14.6555,83925.0
2010-02-04 14:30:00,16.21,16.23,16.16,16.17,77400.0,14.6555,14.6736,14.6103,14.6194,77400.0
2010-02-04 15:00:00,16.17,16.18,16.1,16.12,137700.0,14.6194,14.6284,14.5561,14.5741,137700.0
2010-02-04 15:30:00,16.11,16.12,16.07,16.08,284850.0,14.5651,14.5741,14.5289,14.538,284850.0
2010-02-05 09:30:00,16.06,16.12,15.95,15.97,130725.0,14.5199,14.5741,14.4205,14.4385,130725.0
2010-02-05 10:00:00,15.97,16.14,15.97,16.11,116325.0,14.4385,14.5922,14.4385,14.5651,116325.0
2010-02-05 10:30:00,16.11,16.16,16.11,16.14,38025.0,14.5651,14.6103,14.5651,14.5922,38025.0
2010-02-05 11:00:00,16.14,16.15,16.08,16.12,51750.0,14.5922,14.6013,14.538,14.5741,51750.0
2010-02-05 11:30:00,16.09,16.1,16.0,16.02,42075.0,14.547,14.5561,14.4657,14.4837,42075.0
2010-02-05 12:00:00,16.02,16.08,16.01,16.05,38250.0,14.4837,14.538,14.4747,14.5109,38250.0
2010-02-05 12:30:00,16.05,16.05,15.97,16.04,40725.0,14.5109,14.5109,14.4385,14.5018,40725.0
2010-02-05 13:00:00,16.04,16.04,15.93,15.94,35325.0,14.5018,14.5018,14.4024,14.4114,35325.0
2010-02-05 13:30:00,15.94,15.96,15.84,15.85,63675.0,14.4114,14.4295,14.321,14.33,63675.0
2010-02-05 14:00:00,15.86,15.99,15.85,15.99,59400.0,14.3391,14.4566,14.33,14.4566,59400.0
2010-02-05 14:30:00,15.99,15.99,15.9,15.9,58275.0,14.4566,14.4566,14.3752,14.3752,58275.0
2010-02-05 15:00:00,15.91,16.12,15.9,16.02,124200.0,14.3843,14.5741,14.3752,14.4837,124200.0
2010-02-05 15:30:00,16.02,16.15,16.0,16.12,353025.0,14.4837,14.6013,14.4657,14.5741,353025.0
2010-02-08 09:30:00,16.09,16.17,16.0,16.13,93375.0,14.547,14.6194,14.4657,14.5832,93375.0
2010-02-08 10:00:00,16.13,16.28,16.13,16.2,80100.0,14.5832,14.7188,14.5832,14.6465,80100.0
2010-02-08 10:30:00,16.21,16.29,16.18,16.25,45900.0,14.6555,14.7278,14.6284,14.6917,45900.0
2010-02-08 11:00:00,16.25,16.3,16.21,16.23,39150.0,14.6917,14.7369,14.6555,14.6736,39150.0
2010-02-08 11:30:00,16.24,16.3,16.23,16.28,58950.0,14.6826,14.7369,14.6736,14.7188,58950.0
2010-02-08 12:00:00,16.28,16.29,16.22,16.28,48825.0,14.7188,14.7278,14.6646,14.7188,48825.0
2010-02-08 12:30:00,16.29,16.3,16.25,16.27,44775.0,14.7278,14.7369,14.6917,14.7098,44775.0
2010-02-08 13:00:00,16.27,16.28,16.23,16.28,31500.0,14.7098,14.7188,14.6736,14.7188,31500.0
2010-02-08 13:30:00,16.28,16.28,16.21,16.24,45000.0,14.7188,14.7188,14.6555,14.6826,45000.0
2010-02-08 14:00:00,16.25,16.26,16.19,16.21,87750.0,14.6917,14.7007,14.6374,14.6555,87750.0
2010-02-08 14:30:00,16.21,16.25,16.17,16.23,54000.0,14.6555,14.6917,14.6194,14.6736,54000.0
2010-02-08 15:00:00,16.23,16.23,16.16,16.19,114075.0,14.6736,14.6736,14.6103,14.6374,114075.0
2010-02-08 15:30:00,16.19,16.2,16.12,16.13,297675.0,14.6374,14.6465,14.5741,14.5832,297675.0
2010-02-09 09:30:00,16.26,16.34,16.24,16.28,43200.0,14.7007,14.7731,14.6826,14.7188,43200.0
2010-02-09 10:00:00,16.27,16.31,16.27,16.28,50175.0,14.7098,14.7459,14.7098,14.7188,50175.0
2010-02-09 10:30:00,16.28,16.29,16.26,16.28,43425.0,14.7188,14.7278,14.7007,14.7188,43425.0
2010-02-09 11:00:00,16.28,16.28,16.19,16.22,119925.0,14.7188,14.7188,14.6374,14.6646,119925.0
2010-02-09 11:30:00,16.21,16.32,16.2,16.29,171900.0,14.6555,14.755,14.6465,14.7278,171900.0
2010-02-09 12:00:00,16.28,16.37,16.28,16.33,37350.0,14.7188,14.8002,14.7188,14.764,37350.0
2010-02-09 12:30:00,16.34,16.39,16.29,16.38,72450.0,14.7731,14.8183,14.7278,14.8092,72450.0
2010-02-09 13:00:00,16.38,16.4,16.33,16.35,32175.0,14.8092,14.8273,14.764,14.7821,32175.0
2010-02-09 13:30:00,16.35,16.37,16.32,16.35,37575.0,14.7821,14.8002,14.755,14.7821,37575.0
2010-02-09 14:00:00,16.36,16.37,16.31,16.36,38700.0,14.7911,14.8002,14.7459,14.7911,38700.0
2010-02-09 14:30:00,16.36,16.38,16.34,16.35,74250.0,14.7911,14.8092,14.7731,14.7821,74250.0
2010-02-09 15:00:00,16.35,16.39,16.34,16.37,78300.0,14.7821,14.8183,14.7731,14.8002,78300.0
2010-02-09 15:30:00,16.37,16.39,16.32,16.35,160650.0,14.8002,14.8183,14.755,14.7821,160650.0
2010-02-10 09:30:00,16.26,16.51,16.26,16.43,69750.0,14.7007,14.9267,14.7007,14.8544,69750.0
2010-02-10 10:00:00,16.42,16.42,16.29,16.29,87075.0,14.8454,14.8454,14.7278,14.7278,87075.0
2010-02-10 10:30:00,16.28,16.37,16.26,16.33,56700.0,14.7188,14.8002,14.7007,14.764,56700.0
2010-02-10 11:00:00,16.34,16.34,16.25,16.31,58275.0,14.7731,14.7731,14.6917,14.7459,58275.0
2010-02-10 11:30:00,16.31,16.32,16.25,16.27,38700.0,14.7459,14.755,14.6917,14.7098,38700.0
2010-02-10 12:00:00,16.28,16.34,16.28,16.33,33075.0,14.7188,14.7731,14.7188,14.764,33075.0
2010-02-10 12:30:00,16.34,16.36,16.31,16.34,46125.0,14.7731,14.7911,14.7459,14.7731,46125.0
2010-02-10 13:00:00,16.34,16.41,16.33,16.38,45450.0,14.7731,14.8363,14.764,14.8092,45450.0
2010-02-10 13:30:00,16.38,16.38,16.33,16.35,29925.0,14.8092,14.8092,14.764,14.7821,29925.0
2010-02-10 14:00:00,16.36,16.37,16.33,16.35,36225.0,14.7911,14.8002,14.764,14.7821,36225.0
2010-02-10 14:30:00,16.35,16.36,16.32,16.33,46575.0,14.7821,14.7911,14.755,14.764,46575.0
2010-02-10 15:00:00,16.33,16.34,16.3,16.34,98325.0,14.764,14.7731,14.7369,14.7731,98325.0
2010-02-10 15:30:00,16.33,16.34,16.28,16.32,220050.0,14.764,14.7731,14.7188,14.755,220050.0
2010-02-11 09:30:00,16.32,16.48,16.28,16.36,51300.0,14.755,14.8996,14.7188,14.7911,51300.0
2010-02-11 10:00:00,16.36,16.4,16.32,16.39,53100.0,14.7911,14.8273,14.755,14.8183,53100.0
2010-02-11 10:30:00,16.39,16.41,16.35,16.36,33300.0,14.8183,14.8363,14.7821,14.7911,33300.0
2010-02-11 11:00:00,16.37,16.46,16.35,16.45,37350.0,14.8002,14.8815,14.7821,14.8725,37350.0
2010-02-11 11:30:00,16.46,16.54,16.4,16.49,64800.0,14.8815,14.9539,14.8273,14.9087,64800.0
2010-02-11 12:00:00,16.49,16.54,16.49,16.51,36675.0,14.9087,14.9539,14.9087,14.9267,36675.0
2010-02-11 12:30:00,16.51,16.53,16.5,16.53,31950.0,14.9267,14.9448,14.9177,14.9448,31950.0
2010-02-11 13:00:00,16.52,16.56,16.51,16.55,30375.0,14.9358,14.972,14.9267,14.9629,30375.0
2010-02-11 13:30:00,16.55,16.58,16.55,16.56,74025.0,14.9629,14.99,14.9629,14.972,74025.0
2010-02-11 14:00:00,16.56,16.59,16.55,16.58,33525.0,14.972,14.9991,14.9629,14.99,33525.0
2010-02-11 14:30:00,16.58,16.59,16.54,16.56,41625.0,14.99,14.9991,14.9539,14.972,41625.0
2010-02-11 15:00:00,16.56,16.57,16.56,16.56,44325.0,14.972,14.981,14.972,14.972,44325.0
2010-02-11 15:30:00,16.56,16.57,16.52,16.54,191925.0,14.972,14.981,14.9358,14.9539,191925.0
2010-02-12 09:30:00,16.44,16.47,16.29,16.41,43650.0,14.8635,14.8906,14.7278,14.8363,43650.0
2010-02-12 10:00:00,16.42,16.48,16.34,16.47,80550.0,14.8454,14.8996,14.7731,14.8906,80550.0
2010-02-12 10:30:00,16.47,16.5,16.44,16.49,80325.0,14.8906,14.9177,14.8635,14.9087,80325.0
2010-02-12 11:00:00,16.48,16.52,16.46,16.48,61200.0,14.8996,14.9358,14.8815,14.8996,61200.0
2010-02-12 11:30:00,16.48,16.57,16.48,16.55,50175.0,14.8996,14.981,14.8996,14.9629,50175.0
2010-02-12 12:00:00,16.56,16.63,16.56,16.62,52650.0,14.972,15.0352,14.972,15.0262,52650.0
2010-02-12 12:30:00,16.62,16.62,16.59,16.61,29925.0,15.0262,15.0262,14.9991,15.0172,29925.0
2010-02-12 13:00:00,16.6,16.6,16.52,16.59,28800.0,15.0081,15.0081,14.9358,14.9991,28800.0
2010-02-12 13:30:00,16.56,16.61,16.56,16.58,17100.0,14.972,15.0172,14.972,14.99,17100.0
2010-02-12 14:00:00,16.56,16.63,16.56,16.62,75600.0,14.972,15.0352,14.972,15.0262,75600.0
2010-02-12 14:30:00,16.6,16.62,16.58,16.61,31500.0,15.0081,15.0262,14.99,15.0172,31500.0
2010-02-12 15:00:00,16.61,16.62,16.56,16.61,68625.0,15.0172,15.0262,14.972,15.0172,68625.0
2010-02-12 15:30:00,16.6,16.74,16.56,16.72,241200.0,15.0081,15.1347,14.972,15.1166,241200.0
2010-02-16 09:30:00,16.83,16.92,16.79,16.83,42525.0,15.2161,15.2974,15.1799,15.2161,42525.0
2010-02-16 10:00:00,16.84,16.89,16.8,16.86,66600.0,15.2251,15.2703,15.1889,15.2432,66600.0
2010-02-16 10:30:00,16.87,16.9,16.84,16.85,38475.0,15.2522,15.2793,15.2251,15.2341,38475.0
2010-02-16 11:00:00,16.85,16.85,16.81,16.84,79200.0,15.2341,15.2341,15.198,15.2251,79200.0
2010-02-16 11:30:00,16.85,16.89,16.83,16.88,38925.0,15.2341,15.2703,15.2161,15.2613,38925.0
2010-02-16 12:00:00,16.88,16.9,16.88,16.89,47925.0,15.2613,15.2793,15.2613,15.2703,47925.0
2010-02-16 12:30:00,16.89,16.9,16.87,16.87,46575.0,15.2703,15.2793,15.2522,15.2522,46575.0
2010-02-16 13:00:00,16.87,16.89,16.87,16.88,45000.0,15.2522,15.2703,15.2522,15.2613,45000.0
2010-02-16 13:30:00,16.89,16.9,16.85,16.86,90225.0,15.2703,15.2793,15.2341,15.2432,90225.0
2010-02-16 14:00:00,16.86,16.88,16.86,16.87,56250.0,15.2432,15.2613,15.2432,15.2522,56250.0
2010-02-16 14:30:00,16.87,16.87,16.84,16.84,74250.0,15.2522,15.2522,15.2251,15.2251,74250.0
2010-02-16 15:00:00,16.84,16.85,16.83,16.85,29475.0,15.2251,15.2341,15.2161,15.2341,29475.0
2010-02-16 15:30:00,16.85,16.91,16.85,16.9,124650.0,15.2341,15.2884,15.2341,15.2793,124650.0
2010-02-17 09:30:00,16.92,17.04,16.85,16.95,25425.0,15.2974,15.4059,15.2341,15.3246,25425.0
2010-02-17 10:00:00,16.96,16.96,16.92,16.96,9900.0,15.3336,15.3336,15.2974,15.3336,9900.0
2010-02-17 10:30:00,16.96,17.01,16.89,16.9,36900.0,15.3336,15.3788,15.2703,15.2793,36900.0
2010-02-17 11:00:00,16.89,16.89,16.76,16.77,47250.0,15.2703,15.2703,15.1528,15.1618,47250.0
2010-02-17 11:30:00,16.77,16.83,16.76,16.81,36900.0,15.1618,15.2161,15.1528,15.198,36900.0
2010-02-17 12:00:00,16.82,16.84,16.8,16.8,36000.0,15.207,15.2251,15.1889,15.1889,36000.0
2010-02-17 12:30:00,16.8,16.8,16.76,16.76,48600.0,15.1889,15.1889,15.1528,15.1528,48600.0
2010-02-17 13:00:00,16.76,16.81,16.76,16.81,26100.0,15.1528,15.198,15.1528,15.198,26100.0
2010-02-17 13:30:00,16.81,16.81,16.8,16.8,18000.0,15.198,15.198,15.1889,15.1889,18000.0
2010-02-17 14:00:00,16.8,16.86,16.8,16.86,68175.0,15.1889,15.2432,15.1889,15.2432,68175.0
2010-02-17 14:30:00,16.86,16.87,16.81,16.82,73350.0,15.2432,15.2522,15.198,15.207,73350.0
2010-02-17 15:00:00,16.82,16.84,16.81,16.83,51750.0,15.207,15.2251,15.198,15.2161,51750.0
2010-02-17 15:30:00,16.83,16.87,16.81,16.87,165825.0,15.2161,15.2522,15.198,15.2522,165825.0
2010-02-18 09:30:00,16.92,17.02,16.85,16.92,96075.0,15.2974,15.3878,15.2341,15.2974,96075.0
2010-02-18 10:00:00,16.92,16.97,16.89,16.97,28800.0,15.2974,15.3426,15.2703,15.3426,28800.0
2010-02-18 10:30:00,16.97,17.01,16.94,17.01,34650.0,15.3426,15.3788,15.3155,15.3788,34650.0
2010-02-18 11:00:00,17.01,17.02,17.0,17.0,9900.0,15.3788,15.3878,15.3698,15.3698,9900.0
2010-02-18 11:30:00,16.98,17.0,16.97,16.97,10800.0,15.3517,15.3698,15.3426,15.3426,10800.0
2010-02-18 12:00:00,16.98,17.0,16.96,16.98,14850.0,15.3517,15.3698,15.3336,15.3517,14850.0
2010-02-18 12:30:00,16.98,17.01,16.96,16.96,19575.0,15.3517,15.3788,15.3336,15.3336,19575.0
2010-02-18 13:00:00,16.97,16.97,16.95,16.95,13725.0,15.3426,15.3426,15.3246,15.3246,13725.0
2010-02-18 13:30:00,16.96,16.98,16.96,16.96,15300.0,15.3336,15.3517,15.3336,15.3336,15300.0
2010-02-18 14:00:00,16.97,17.02,16.95,16.99,31275.0,15.3426,15.3878,15.3246,15.3607,31275.0
2010-02-18 14:30:00,17.0,17.04,16.99,17.01,17100.0,15.3698,15.4059,15.3607,15.3788,17100.0
2010-02-18 15:00:00,17.01,17.01,16.98,17.0,33525.0,15.3788,15.3788,15.3517,15.3698,33525.0
2010-02-18 15:30:00,17.01,17.07,17.0,17.07,65250.0,15.3788,15.433,15.3698,15.433,65250.0
2010-02-19 09:30:00,17.0,17.09,17.0,17.05,37350.0,15.3698,15.4511,15.3698,15.415,37350.0
2010-02-19 10:00:00,17.05,17.11,17.04,17.11,72675.0,15.415,15.4692,15.4059,15.4692,72675.0
2010-02-19 10:30:00,17.09,17.11,17.08,17.08,21825.0,15.4511,15.4692,15.4421,15.4421,21825.0
2010-02-19 11:00:00,17.08,17.11,17.08,17.11,45900.0,15.4421,15.4692,15.4421,15.4692,45900.0
2010-02-19 11:30:00,17.11,17.17,17.1,17.17,115425.0,15.4692,15.5235,15.4602,15.5235,115425.0
2010-02-19 12:00:00,17.17,17.25,17.16,17.24,54225.0,15.5235,15.5958,15.5144,15.5867,54225.0
2010-02-19 12:30:00,17.24,17.26,17.23,17.25,38250.0,15.5867,15.6048,15.5777,15.5958,38250.0
2010-02-19 13:00:00,17.26,17.26,17.25,17.25,17775.0,15.6048,15.6048,15.5958,15.5958,17775.0
2010-02-19 13:30:00,17.25,17.26,17.23,17.25,46125.0,15.5958,15.6048,15.5777,15.5958,46125.0
2010-02-19 14:00:00,17.25,17.26,17.23,17.25,49275.0,15.5958,15.6048,15.5777,15.5958,49275.0
2010-02-19 14:30:00,17.25,17.26,17.24,17.24,44100.0,15.5958,15.6048,15.5867,15.5867,44100.0
2010-02-19 15:00:00,17.24,17.25,17.21,17.21,53550.0,15.5867,15.5958,15.5596,15.5596,53550.0
2010-02-19 15:30:00,17.21,17.28,17.2,17.24,114075.0,15.5596,15.6229,15.5506,15.5867,114075.0
2010-02-22 09:30:00,17.28,17.33,17.22,17.33,65250.0,15.6229,15.6681,15.5687,15.6681,65250.0
2010-02-22 10:00:00,17.32,17.32,17.24,17.28,67275.0,15.6591,15.6591,15.5867,15.6229,67275.0
2010-02-22 10:30:00,17.29,17.29,17.23,17.24,31050.0,15.6319,15.6319,15.5777,15.5867,31050.0
2010-02-22 11:00:00,17.24,17.31,17.24,17.31,27900.0,15.5867,15.65,15.5867,15.65,27900.0
2010-02-22 11:30:00,17.32,17.32,17.26,17.27,50400.0,15.6591,15.6591,15.6048,15.6139,50400.0
2010-02-22 12:00:00,17.28,17.29,17.25,17.25,11925.0,15.6229,15.6319,15.5958,15.5958,11925.0
2010-02-22 12:30:00,17.26,17.28,17.26,17.26,16875.0,15.6048,15.6229,15.6048,15.6048,16875.0
2010-02-22 13:00:00,17.27,17.27,17.22,17.24,17100.0,15.6139,15.6139,15.5687,15.5867,17100.0
2010-02-22 13:30:00,17.24,17.25,17.23,17.23,33075.0,15.5867,15.5958,15.5777,15.5777,33075.0
2010-02-22 14:00:00,17.23,17.27,17.21,17.26,70875.0,15.5777,15.6139,15.5596,15.6048,70875.0
2010-02-22 14:30:00,17.25,17.3,17.25,17.28,40275.0,15.5958,15.641,15.5958,15.6229,40275.0
2010-02-22 15:00:00,17.28,17.29,17.27,17.27,46350.0,15.6229,15.6319,15.6139,15.6139,46350.0
2010-02-22 15:30:00,17.27,17.28,17.24,17.26,138150.0,15.6139,15.6229,15.5867,15.6048,138150.0
2010-02-23 09:30:00,17.2,17.3,17.15,17.26,34875.0,15.5506,15.641,15.5054,15.6048,34875.0
2010-02-23 10:00:00,17.26,17.27,17.12,17.17,57600.0,15.6048,15.6139,15.4783,15.5235,57600.0
2010-02-23 10:30:00,17.17,17.17,17.08,17.09,26325.0,15.5235,15.5235,15.4421,15.4511,26325.0
2010-02-23 11:00:00,17.09,17.1,17.05,17.05,17100.0,15.4511,15.4602,15.415,15.415,17100.0
2010-02-23 11:30:00,17.06,17.07,17.01,17.02,23850.0,15.424,15.433,15.3788,15.3878,23850.0
2010-02-23 12:00:00,17.01,17.02,16.98,16.98,14175.0,15.3788,15.3878,15.3517,15.3517,14175.0
2010-02-23 12:30:00,17.0,17.01,16.96,16.99,12375.0,15.3698,15.3788,15.3336,15.3607,12375.0
2010-02-23 13:00:00,17.0,17.03,16.99,17.03,8325.0,15.3698,15.3969,15.3607,15.3969,8325.0
2010-02-23 13:30:00,17.03,17.03,17.0,17.01,15525.0,15.3969,15.3969,15.3698,15.3788,15525.0
2010-02-23 14:00:00,17.02,17.03,17.0,17.01,29475.0,15.3878,15.3969,15.3698,15.3788,29475.0
2010-02-23 14:30:00,17.01,17.04,17.0,17.02,79200.0,15.3788,15.4059,15.3698,15.3878,79200.0
2010-02-23 15:00:00,17.03,17.04,17.01,17.03,64575.0,15.3969,15.4059,15.3788,15.3969,64575.0
2010-02-23 15:30:00,17.03,17.03,16.92,16.94,170775.0,15.3969,15.3969,15.2974,15.3155,170775.0
2010-02-24 09:30:00,17.04,17.04,16.99,17.03,60300.0,15.4059,15.4059,15.3607,15.3969,60300.0
2010-02-24 10:00:00,17.02,17.05,16.91,16.96,53100.0,15.3878,15.415,15.2884,15.3336,53100.0
2010-02-24 10:30:00,16.96,17.02,16.94,17.0,67050.0,15.3336,15.3878,15.3155,15.3698,67050.0
2010-02-24 11:00:00,17.0,17.02,16.93,16.93,39375.0,15.3698,15.3878,15.3065,15.3065,39375.0
2010-02-24 11:30:00,16.94,16.96,16.92,16.96,28575.0,15.3155,15.3336,15.2974,15.3336,28575.0
2010-02-24 12:00:00,16.96,16.97,16.93,16.93,26775.0,15.3336,15.3426,15.3065,15.3065,26775.0
2010-02-24 12:30:00,16.93,16.97,16.92,16.96,16425.0,15.3065,15.3426,15.2974,15.3336,16425.0
2010-02-24 13:00:00,16.96,16.97,16.94,16.97,19800.0,15.3336,15.3426,15.3155,15.3426,19800.0
2010-02-24 13:30:00,16.97,16.97,16.94,16.96,21600.0,15.3426,15.3426,15.3155,15.3336,21600.0
2010-02-24 14:00:00,16.97,16.97,16.94,16.95,20925.0,15.3426,15.3426,15.3155,15.3246,20925.0
2010-02-24 14:30:00,16.96,16.98,16.92,16.93,60300.0,15.3336,15.3517,15.2974,15.3065,60300.0
2010-02-24 15:00:00,16.93,16.99,16.92,16.97,60075.0,15.3065,15.3607,15.2974,15.3426,60075.0
2010-02-24 15:30:00,16.97,16.99,16.96,16.97,272700.0,15.3426,15.3607,15.3336,15.3426,272700.0
2010-02-25 09:30:00,16.69,16.88,16.65,16.88,87750.0,15.0895,15.2613,15.0533,15.2613,87750.0
2010-02-25 10:00:00,16.87,16.94,16.81,16.94,92250.0,15.2522,15.3155,15.198,15.3155,92250.0
2010-02-25 10:30:00,16.94,16.97,16.9,16.96,67500.0,15.3155,15.3426,15.2793,15.3336,67500.0
2010-02-25 11:00:00,16.96,17.08,16.95,17.08,131850.0,15.3336,15.4421,15.3246,15.4421,131850.0
2010-02-25 11:30:00,17.08,17.08,17.03,17.05,114975.0,15.4421,15.4421,15.3969,15.415,114975.0
2010-02-25 12:00:00,17.06,17.11,17.04,17.11,101250.0,15.424,15.4692,15.4059,15.4692,101250.0
2010-02-25 12:30:00,17.12,17.13,17.11,17.11,76275.0,15.4783,15.4873,15.4692,15.4692,76275.0
2010-02-25 13:00:00,17.12,17.15,17.11,17.12,66600.0,15.4783,15.5054,15.4692,15.4783,66600.0
2010-02-25 13:30:00,17.12,17.21,17.11,17.2,115875.0,15.4783,15.5596,15.4692,15.5506,115875.0
2010-02-25 14:00:00,17.2,17.24,17.16,17.19,99450.0,15.5506,15.5867,15.5144,15.5415,99450.0
2010-02-25 14:30:00,17.18,17.23,17.18,17.22,122625.0,15.5325,15.5777,15.5325,15.5687,122625.0
2010-02-25 15:00:00,17.22,17.27,17.2,17.24,101025.0,15.5687,15.6139,15.5506,15.5867,101025.0
2010-02-25 15:30:00,17.24,17.28,17.22,17.24,135450.0,15.5867,15.6229,15.5687,15.5867,135450.0
2010-02-26 09:30:00,17.3,17.33,17.18,17.31,55575.0,15.641,15.6681,15.5325,15.65,55575.0
2010-02-26 10:00:00,17.31,17.37,17.25,17.33,74025.0,15.65,15.7043,15.5958,15.6681,74025.0
2010-02-26 10:30:00,17.33,17.39,17.31,17.34,65250.0,15.6681,15.7224,15.65,15.6772,65250.0
2010-02-26 11:00:00,17.34,17.39,17.33,17.33,40500.0,15.6772,15.7224,15.6681,15.6681,40500.0
2010-02-26 11:30:00,17.33,17.37,17.29,17.29,46575.0,15.6681,15.7043,15.6319,15.6319,46575.0
2010-02-26 12:00:00,17.28,17.28,17.21,17.23,66375.0,15.6229,15.6229,15.5596,15.5777,66375.0
2010-02-26 12:30:00,17.23,17.25,17.2,17.25,49050.0,15.5777,15.5958,15.5506,15.5958,49050.0
2010-02-26 13:00:00,17.25,17.28,17.22,17.28,56025.0,15.5958,15.6229,15.5687,15.6229,56025.0
2010-02-26 13:30:00,17.27,17.28,17.26,17.28,28350.0,15.6139,15.6229,15.6048,15.6229,28350.0
2010-02-26 14:00:00,17.27,17.3,17.27,17.3,32400.0,15.6139,15.641,15.6139,15.641,32400.0
2010-02-26 14:30:00,17.29,17.31,17.28,17.29,50175.0,15.6319,15.65,15.6229,15.6319,50175.0
2010-02-26 15:00:00,17.29,17.34,17.28,17.32,73125.0,15.6319,15.6772,15.6229,15.6591,73125.0
2010-02-26 15:30:00,17.32,17.39,17.29,17.34,246375.0,15.6591,15.7224,15.6319,15.6772,246375.0
2010-03-01 09:30:00,17.36,17.55,17.35,17.49,36900.0,15.6952,15.867,15.6862,15.8128,36900.0
2010-03-01 10:00:00,17.49,17.61,17.47,17.53,60300.0,15.8128,15.9213,15.7947,15.8489,60300.0
2010-03-01 10:30:00,17.54,17.64,17.51,17.64,41850.0,15.858,15.9484,15.8309,15.9484,41850.0
2010-03-01 11:00:00,17.64,17.71,17.63,17.67,66150.0,15.9484,16.0117,15.9393,15.9755,66150.0
2010-03-01 11:30:00,17.67,17.69,17.63,17.64,45000.0,15.9755,15.9936,15.9393,15.9484,45000.0
2010-03-01 12:00:00,17.64,17.67,17.63,17.64,22500.0,15.9484,15.9755,15.9393,15.9484,22500.0
2010-03-01 12:30:00,17.63,17.64,17.59,17.6,27000.0,15.9393,15.9484,15.9032,15.9122,27000.0
2010-03-01 13:00:00,17.6,17.61,17.58,17.59,14625.0,15.9122,15.9213,15.8941,15.9032,14625.0
2010-03-01 13:30:00,17.6,17.62,17.59,17.61,18000.0,15.9122,15.9303,15.9032,15.9213,18000.0
2010-03-01 14:00:00,17.61,17.64,17.59,17.6,35550.0,15.9213,15.9484,15.9032,15.9122,35550.0
2010-03-01 14:30:00,17.6,17.6,17.55,17.56,46575.0,15.9122,15.9122,15.867,15.8761,46575.0
2010-03-01 15:00:00,17.56,17.56,17.52,17.53,47700.0,15.8761,15.8761,15.8399,15.8489,47700.0
2010-03-01 15:30:00,17.53,17.6,17.53,17.59,123750.0,15.8489,15.9122,15.8489,15.9032,123750.0
2010-03-02 09:30:00,17.56,17.78,17.53,17.76,75150.0,15.8761,16.075,15.8489,16.0569,75150.0
2010-03-02 10:00:00,17.75,17.78,17.68,17.68,71550.0,16.0478,16.075,15.9846,15.9846,71550.0
2010-03-02 10:30:00,17.68,17.76,17.68,17.75,33525.0,15.9846,16.0569,15.9846,16.0478,33525.0
2010-03-02 11:00:00,17.76,17.76,17.72,17.72,42750.0,16.0569,16.0569,16.0207,16.0207,42750.0
2010-03-02 11:30:00,17.73,17.74,17.71,17.71,24075.0,16.0298,16.0388,16.0117,16.0117,24075.0
2010-03-02 12:00:00,17.71,17.72,17.63,17.64,39825.0,16.0117,16.0207,15.9393,15.9484,39825.0
2010-03-02 12:30:00,17.64,17.65,17.63,17.64,26775.0,15.9484,15.9574,15.9393,15.9484,26775.0
2010-03-02 13:00:00,17.64,17.67,17.64,17.65,25200.0,15.9484,15.9755,15.9484,15.9574,25200.0
2010-03-02 13:30:00,17.66,17.73,17.65,17.71,22050.0,15.9665,16.0298,15.9574,16.0117,22050.0
2010-03-02 14:00:00,17.72,17.72,17.68,17.68,41175.0,16.0207,16.0207,15.9846,15.9846,41175.0
2010-03-02 14:30:00,17.68,17.7,17.64,17.65,41625.0,15.9846,16.0026,15.9484,15.9574,41625.0
2010-03-02 15:00:00,17.66,17.68,17.62,17.64,100350.0,15.9665,15.9846,15.9303,15.9484,100350.0
2010-03-02 15:30:00,17.63,17.68,17.63,17.66,75600.0,15.9393,15.9846,15.9393,15.9665,75600.0
2010-03-03 09:30:00,17.76,17.8,17.67,17.79,44100.0,16.0569,16.093,15.9755,16.084,44100.0
2010-03-03 10:00:00,17.79,17.83,17.74,17.76,33300.0,16.084,16.1202,16.0388,16.0569,33300.0
2010-03-03 10:30:00,17.75,17.82,17.75,17.81,37125.0,16.0478,16.1111,16.0478,16.1021,37125.0
2010-03-03 11:00:00,17.81,17.93,17.81,17.93,73575.0,16.1021,16.2106,16.1021,16.2106,73575.0
2010-03-03 11:30:00,17.93,17.96,17.92,17.93,24750.0,16.2106,16.2377,16.2015,16.2106,24750.0
2010-03-03 12:00:00,17.94,17.96,17.92,17.94,66375.0,16.2196,16.2377,16.2015,16.2196,66375.0
2010-03-03 12:30:00,17.94,17.94,17.88,17.88,7200.0,16.2196,16.2196,16.1654,16.1654,7200.0
2010-03-03 13:00:00,17.87,17.87,17.84,17.86,15300.0,16.1563,16.1563,16.1292,16.1473,15300.0
2010-03-03 13:30:00,17.86,17.92,17.86,17.92,30375.0,16.1473,16.2015,16.1473,16.2015,30375.0
2010-03-03 14:00:00,17.92,17.92,17.85,17.88,37350.0,16.2015,16.2015,16.1382,16.1654,37350.0
2010-03-03 14:30:00,17.87,17.88,17.82,17.84,70650.0,16.1563,16.1654,16.1111,16.1292,70650.0
2010-03-03 15:00:00,17.84,17.87,17.82,17.84,55350.0,16.1292,16.1563,16.1111,16.1292,55350.0
2010-03-03 15:30:00,17.84,17.91,17.83,17.84,177750.0,16.1292,16.1925,16.1202,16.1292,177750.0
2010-03-04 09:30:00,17.84,17.87,17.8,17.84,46125.0,16.1292,16.1563,16.093,16.1292,46125.0
2010-03-04 10:00:00,17.83,17.84,17.76,17.77,55350.0,16.1202,16.1292,16.0569,16.0659,55350.0
2010-03-04 10:30:00,17.76,17.78,17.69,17.76,67500.0,16.0569,16.075,15.9936,16.0569,67500.0
2010-03-04 11:00:00,17.76,17.78,17.74,17.77,29250.0,16.0569,16.075,16.0388,16.0659,29250.0
2010-03-04 11:30:00,17.78,17.78,17.73,17.78,56025.0,16.075,16.075,16.0298,16.075,56025.0
2010-03-04 12:00:00,17.78,17.78,17.72,17.74,24750.0,16.075,16.075,16.0207,16.0388,24750.0
2010-03-04 12:30:00,17.74,17.75,17.7,17.72,16650.0,16.0388,16.0478,16.0026,16.0207,16650.0
2010-03-04 13:00:00,17.72,17.74,17.7,17.72,49950.0,16.0207,16.0388,16.0026,16.0207,49950.0
2010-03-04 13:30:00,17.72,17.72,17.67,17.69,35325.0,16.0207,16.0207,15.9755,15.9936,35325.0
2010-03-04 14:00:00,17.69,17.69,17.66,17.67,28800.0,15.9936,15.9936,15.9665,15.9755,28800.0
2010-03-04 14:30:00,17.66,17.67,17.64,17.64,47700.0,15.9665,15.9755,15.9484,15.9484,47700.0
2010-03-04 15:00:00,17.64,17.67,17.64,17.66,62100.0,15.9484,15.9755,15.9484,15.9665,62100.0
2010-03-04 15:30:00,17.67,17.74,17.67,17.72,200250.0,15.9755,16.0388,15.9755,16.0207,200250.0
2010-03-05 09:30:00,17.75,17.78,17.66,17.73,99450.0,16.0478,16.075,15.9665,16.0298,99450.0
2010-03-05 10:00:00,17.72,17.73,17.69,17.73,75600.0,16.0207,16.0298,15.9936,16.0298,75600.0
2010-03-05 10:30:00,17.73,17.73,17.71,17.73,41400.0,16.0298,16.0298,16.0117,16.0298,41400.0
2010-03-05 11:00:00,17.73,17.75,17.72,17.73,64350.0,16.0298,16.0478,16.0207,16.0298,64350.0
2010-03-05 11:30:00,17.73,17.73,17.69,17.69,30825.0,16.0298,16.0298,15.9936,15.9936,30825.0
2010-03-05 12:00:00,17.69,17.7,17.67,17.69,33750.0,15.9936,16.0026,15.9755,15.9936,33750.0
2010-03-05 12:30:00,17.69,17.73,17.68,17.73,28350.0,15.9936,16.0298,15.9846,16.0298,28350.0
2010-03-05 13:00:00,17.72,17.78,17.72,17.77,132750.0,16.0207,16.075,16.0207,16.0659,132750.0
2010-03-05 13:30:00,17.78,17.79,17.75,17.75,38700.0,16.075,16.084,16.0478,16.0478,38700.0
2010-03-05 14:00:00,17.75,17.76,17.72,17.73,24975.0,16.0478,16.0569,16.0207,16.0298,24975.0
2010-03-05 14:30:00,17.73,17.76,17.72,17.75,77850.0,16.0298,16.0569,16.0207,16.0478,77850.0
2010-03-05 15:00:00,17.76,17.78,17.72,17.73,119475.0,16.0569,16.075,16.0207,16.0298,119475.0
2010-03-05 15:30:00,17.74,17.76,17.74,17.75,186750.0,16.0388,16.0569,16.0388,16.0478,186750.0
2010-03-08 09:30:00,17.7,17.78,17.67,17.68,51975.0,16.0026,16.075,15.9755,15.9846,51975.0
2010-03-08 10:00:00,17.67,17.74,17.65,17.69,47925.0,15.9755,16.0388,15.9574,15.9936,47925.0
2010-03-08 10:30:00,17.68,17.7,17.64,17.64,22725.0,15.9846,16.0026,15.9484,15.9484,22725.0
2010-03-08 11:00:00,17.64,17.64,17.58,17.6,36675.0,15.9484,15.9484,15.8941,15.9122,36675.0
2010-03-08 11:30:00,17.6,17.67,17.6,17.67,29925.0,15.9122,15.9755,15.9122,15.9755,29925.0
2010-03-08 12:00:00,17.67,17.67,17.64,17.64,28350.0,15.9755,15.9755,15.9484,15.9484,28350.0
2010-03-08 12:30:00,17.65,17.65,17.63,17.65,21375.0,15.9574,15.9574,15.9393,15.9574,21375.0
2010-03-08 13:00:00,17.65,17.66,17.63,17.63,23175.0,15.9574,15.9665,15.9393,15.9393,23175.0
2010-03-08 13:30:00,17.63,17.68,17.63,17.66,36900.0,15.9393,15.9846,15.9393,15.9665,36900.0
2010-03-08 14:00:00,17.67,17.68,17.66,17.67,26775.0,15.9755,15.9846,15.9665,15.9755,26775.0
2010-03-08 14:30:00,17.67,17.68,17.63,17.63,34875.0,15.9755,15.9846,15.9393,15.9393,34875.0
2010-03-08 15:00:00,17.63,17.66,17.63,17.63,61200.0,15.9393,15.9665,15.9393,15.9393,61200.0
2010-03-08 15:30:00,17.63,17.68,17.63,17.64,150975.0,15.9393,15.9846,15.9393,15.9484,150975.0
2010-03-09 09:30:00,17.65,17.72,17.64,17.71,52200.0,15.9574,16.0207,15.9484,16.0117,52200.0
2010-03-09 10:00:00,17.71,17.73,17.7,17.72,33750.0,16.0117,16.0298,16.0026,16.0207,33750.0
2010-03-09 10:30:00,17.72,17.73,17.7,17.71,15975.0,16.0207,16.0298,16.0026,16.0117,15975.0
2010-03-09 11:00:00,17.71,17.72,17.7,17.71,35100.0,16.0117,16.0207,16.0026,16.0117,35100.0
2010-03-09 11:30:00,17.7,17.75,17.7,17.73,47700.0,16.0026,16.0478,16.0026,16.0298,47700.0
2010-03-09 12:00:00,17.73,17.75,17.72,17.75,24525.0,16.0298,16.0478,16.0207,16.0478,24525.0
2010-03-09 12:30:00,17.74,17.76,17.73,17.75,17325.0,16.0388,16.0569,16.0298,16.0478,17325.0
2010-03-09 13:00:00,17.76,17.76,17.73,17.74,15075.0,16.0569,16.0569,16.0298,16.0388,15075.0
2010-03-09 13:30:00,17.75,17.76,17.74,17.74,24075.0,16.0478,16.0569,16.0388,16.0388,24075.0
2010-03-09 14:00:00,17.74,17.75,17.74,17.74,40500.0,16.0388,16.0478,16.0388,16.0388,40500.0
2010-03-09 14:30:00,17.74,17.74,17.68,17.7,66600.0,16.0388,16.0388,15.9846,16.0026,66600.0
2010-03-09 15:00:00,17.69,17.71,17.63,17.64,62550.0,15.9936,16.0117,15.9393,15.9484,62550.0
2010-03-09 15:30:00,17.64,17.7,17.63,17.68,152775.0,15.9484,16.0026,15.9393,15.9846,152775.0
2010-03-10 09:30:00,17.62,17.67,17.58,17.64,63900.0,15.9303,15.9755,15.8941,15.9484,63900.0
2010-03-10 10:00:00,17.64,17.74,17.62,17.71,95850.0,15.9484,16.0388,15.9303,16.0117,95850.0
2010-03-10 10:30:00,17.71,17.72,17.69,17.7,44100.0,16.0117,16.0207,15.9936,16.0026,44100.0
2010-03-10 11:00:00,17.7,17.78,17.69,17.78,88650.0,16.0026,16.075,15.9936,16.075,88650.0
2010-03-10 11:30:00,17.78,17.82,17.74,17.75,105075.0,16.075,16.1111,16.0388,16.0478,105075.0
2010-03-10 12:00:00,17.75,17.75,17.73,17.73,112500.0,16.0478,16.0478,16.0298,16.0298,112500.0
2010-03-10 12:30:00,17.73,17.75,17.73,17.74,37125.0,16.0298,16.0478,16.0298,16.0388,37125.0
2010-03-10 13:00:00,17.75,17.75,17.73,17.73,61425.0,16.0478,16.0478,16.0298,16.0298,61425.0
2010-03-10 13:30:00,17.73,17.75,17.72,17.72,79875.0,16.0298,16.0478,16.0207,16.0207,79875.0
2010-03-10 14:00:00,17.72,17.75,17.71,17.73,61200.0,16.0207,16.0478,16.0117,16.0298,61200.0
2010-03-10 14:30:00,17.73,17.74,17.69,17.7,51075.0,16.0298,16.0388,15.9936,16.0026,51075.0
2010-03-10 15:00:00,17.71,17.74,17.69,17.69,63900.0,16.0117,16.0388,15.9936,15.9936,63900.0
2010-03-10 15:30:00,17.69,17.76,17.69,17.76,285075.0,15.9936,16.0569,15.9936,16.0569,285075.0
2010-03-11 09:30:00,17.63,17.66,17.55,17.62,113175.0,15.9393,15.9665,15.867,15.9303,113175.0
2010-03-11 10:00:00,17.63,17.69,17.63,17.68,69300.0,15.9393,15.9936,15.9393,15.9846,69300.0
2010-03-11 10:30:00,17.68,17.71,17.67,17.71,182475.0,15.9846,16.0117,15.9755,16.0117,182475.0
2010-03-11 11:00:00,17.71,17.71,17.69,17.69,20925.0,16.0117,16.0117,15.9936,15.9936,20925.0
2010-03-11 11:30:00,17.69,17.73,17.69,17.72,56475.0,15.9936,16.0298,15.9936,16.0207,56475.0
2010-03-11 12:00:00,17.71,17.73,17.7,17.72,26550.0,16.0117,16.0298,16.0026,16.0207,26550.0
2010-03-11 12:30:00,17.72,17.75,17.71,17.72,46125.0,16.0207,16.0478,16.0117,16.0207,46125.0
2010-03-11 13:00:00,17.73,17.76,17.73,17.75,76500.0,16.0298,16.0569,16.0298,16.0478,76500.0
2010-03-11 13:30:00,17.75,17.76,17.75,17.75,40500.0,16.0478,16.0569,16.0478,16.0478,40500.0
2010-03-11 14:00:00,17.75,17.77,17.73,17.73,38475.0,16.0478,16.0659,16.0298,16.0298,38475.0
2010-03-11 14:30:00,17.73,17.76,17.72,17.74,45675.0,16.0298,16.0569,16.0207,16.0388,45675.0
2010-03-11 15:00:00,17.74,17.79,17.73,17.77,82800.0,16.0388,16.084,16.0298,16.0659,82800.0
2010-03-11 15:30:00,17.77,17.8,17.76,17.78,203400.0,16.0659,16.093,16.0569,16.075,203400.0
2010-03-12 09:30:00,17.83,17.86,17.68,17.68,69075.0,16.1202,16.1473,15.9846,15.9846,69075.0
2010-03-12 10:00:00,17.68,17.72,17.65,17.7,66825.0,15.9846,16.0207,15.9574,16.0026,66825.0
2010-03-12 10:30:00,17.71,17.72,17.68,17.7,28350.0,16.0117,16.0207,15.9846,16.0026,28350.0
2010-03-12 11:00:00,17.69,17.75,17.68,17.72,27450.0,15.9936,16.0478,15.9846,16.0207,27450.0
2010-03-12 11:30:00,17.73,17.76,17.72,17.74,41850.0,16.0298,16.0569,16.0207,16.0388,41850.0
2010-03-12 12:00:00,17.74,17.76,17.73,17.73,25650.0,16.0388,16.0569,16.0298,16.0298,25650.0
2010-03-12 12:30:00,17.74,17.76,17.71,17.76,25875.0,16.0388,16.0569,16.0117,16.0569,25875.0
2010-03-12 13:00:00,17.75,17.77,17.75,17.76,25650.0,16.0478,16.0659,16.0478,16.0569,25650.0
2010-03-12 13:30:00,17.76,17.77,17.76,17.77,36900.0,16.0569,16.0659,16.0569,16.0659,36900.0
2010-03-12 14:00:00,17.77,17.79,17.76,17.76,47925.0,16.0659,16.084,16.0569,16.0569,47925.0
2010-03-12 14:30:00,17.76,17.77,17.75,17.75,44550.0,16.0569,16.0659,16.0478,16.0478,44550.0
2010-03-12 15:00:00,17.76,17.77,17.76,17.76,56250.0,16.0569,16.0659,16.0569,16.0569,56250.0
2010-03-12 15:30:00,17.76,17.84,17.76,17.82,225900.0,16.0569,16.1292,16.0569,16.1111,225900.0
2010-03-15 09:30:00,17.83,17.9,17.68,17.77,74925.0,16.1444,16.2078,16.0086,16.0901,74925.0
2010-03-15 10:00:00,17.76,17.78,17.72,17.76,28575.0,16.081,16.0991,16.0448,16.081,28575.0
2010-03-15 10:30:00,17.76,17.76,17.71,17.74,21825.0,16.081,16.081,16.0357,16.0629,21825.0
2010-03-15 11:00:00,17.74,17.75,17.67,17.68,33075.0,16.0629,16.0719,15.9995,16.0086,33075.0
2010-03-15 11:30:00,17.67,17.69,17.6,17.64,42975.0,15.9995,16.0176,15.9361,15.9723,42975.0
2010-03-15 12:00:00,17.64,17.68,17.63,17.68,19350.0,15.9723,16.0086,15.9633,16.0086,19350.0
2010-03-15 12:30:00,17.68,17.7,17.67,17.68,21600.0,16.0086,16.0267,15.9995,16.0086,21600.0
2010-03-15 13:00:00,17.68,17.68,17.66,17.66,28800.0,16.0086,16.0086,15.9905,15.9905,28800.0
2010-03-15 13:30:00,17.66,17.71,17.66,17.7,28125.0,15.9905,16.0357,15.9905,16.0267,28125.0
2010-03-15 14:00:00,17.7,17.7,17.68,17.69,34200.0,16.0267,16.0267,16.0086,16.0176,34200.0
2010-03-15 14:30:00,17.69,17.71,17.68,17.71,51300.0,16.0176,16.0357,16.0086,16.0357,51300.0
2010-03-15 15:00:00,17.71,17.75,17.69,17.73,41625.0,16.0357,16.0719,16.0176,16.0538,41625.0
2010-03-15 15:30:00,17.74,17.76,17.73,17.74,105975.0,16.0629,16.081,16.0538,16.0629,105975.0
2010-03-16 09:30:00,17.76,17.76,17.61,17.7,68850.0,16.081,16.081,15.9452,16.0267,68850.0
2010-03-16 10:00:00,17.7,17.78,17.7,17.72,50850.0,16.0267,16.0991,16.0267,16.0448,50850.0
2010-03-16 10:30:00,17.72,17.8,17.71,17.8,73575.0,16.0448,16.1172,16.0357,16.1172,73575.0
2010-03-16 11:00:00,17.8,17.8,17.77,17.78,28800.0,16.1172,16.1172,16.0901,16.0991,28800.0
2010-03-16 11:30:00,17.79,17.79,17.76,17.76,15975.0,16.1082,16.1082,16.081,16.081,15975.0
2010-03-16 12:00:00,17.76,17.77,17.76,17.76,19125.0,16.081,16.0901,16.081,16.081,19125.0
2010-03-16 12:30:00,17.77,17.77,17.73,17.73,36450.0,16.0901,16.0901,16.0538,16.0538,36450.0
2010-03-16 13:00:00,17.72,17.72,17.68,17.69,39825.0,16.0448,16.0448,16.0086,16.0176,39825.0
2010-03-16 13:30:00,17.69,17.72,17.68,17.68,283050.0,16.0176,16.0448,16.0086,16.0086,283050.0
2010-03-16 14:00:00,17.68,17.68,17.62,17.65,148275.0,16.0086,16.0086,15.9542,15.9814,148275.0
2010-03-16 14:30:00,17.65,17.66,17.59,17.65,127575.0,15.9814,15.9905,15.9271,15.9814,127575.0
2010-03-16 15:00:00,17.65,17.7,17.65,17.69,104175.0,15.9814,16.0267,15.9814,16.0176,104175.0
2010-03-16 15:30:00,17.69,17.71,17.68,17.7,421200.0,16.0176,16.0357,16.0086,16.0267,421200.0
2010-03-17 09:30:00,17.68,17.84,17.64,17.72,66375.0,16.0086,16.1534,15.9723,16.0448,66375.0
2010-03-17 10:00:00,17.73,17.73,17.67,17.67,56475.0,16.0538,16.0538,15.9995,15.9995,56475.0
2010-03-17 10:30:00,17.68,17.72,17.67,17.71,42075.0,16.0086,16.0448,15.9995,16.0357,42075.0
2010-03-17 11:00:00,17.71,17.74,17.68,17.73,174825.0,16.0357,16.0629,16.0086,16.0538,174825.0
2010-03-17 11:30:00,17.73,17.75,17.68,17.69,72000.0,16.0538,16.0719,16.0086,16.0176,72000.0
2010-03-17 12:00:00,17.7,17.73,17.69,17.7,18000.0,16.0267,16.0538,16.0176,16.0267,18000.0
2010-03-17 12:30:00,17.7,17.71,17.66,17.67,48825.0,16.0267,16.0357,15.9905,15.9995,48825.0
2010-03-17 13:00:00,17.68,17.69,17.65,17.68,44325.0,16.0086,16.0176,15.9814,16.0086,44325.0
2010-03-17 13:30:00,17.67,17.72,17.65,17.7,55125.0,15.9995,16.0448,15.9814,16.0267,55125.0
2010-03-17 14:00:00,17.7,17.72,17.67,17.71,50400.0,16.0267,16.0448,15.9995,16.0357,50400.0
2010-03-17 14:30:00,17.71,17.71,17.67,17.67,92700.0,16.0357,16.0357,15.9995,15.9995,92700.0
2010-03-17 15:00:00,17.67,17.71,17.64,17.66,101475.0,15.9995,16.0357,15.9723,15.9905,101475.0
2010-03-17 15:30:00,17.66,17.69,17.64,17.65,162000.0,15.9905,16.0176,15.9723,15.9814,162000.0
2010-03-18 09:30:00,17.64,17.69,17.51,17.56,78975.0,15.9723,16.0176,15.8546,15.8999,78975.0
2010-03-18 10:00:00,17.56,17.64,17.56,17.59,73800.0,15.8999,15.9723,15.8999,15.9271,73800.0
2010-03-18 10:30:00,17.6,17.6,17.54,17.57,67725.0,15.9361,15.9361,15.8818,15.909,67725.0
2010-03-18 11:00:00,17.56,17.57,17.49,17.51,89775.0,15.8999,15.909,15.8365,15.8546,89775.0
2010-03-18 11:30:00,17.51,17.53,17.47,17.49,53325.0,15.8546,15.8727,15.8184,15.8365,53325.0
2010-03-18 12:00:00,17.48,17.53,17.46,17.48,42750.0,15.8275,15.8727,15.8094,15.8275,42750.0
2010-03-18 12:30:00,17.48,17.5,17.46,17.48,33750.0,15.8275,15.8456,15.8094,15.8275,33750.0
2010-03-18 13:00:00,17.48,17.51,17.47,17.51,30825.0,15.8275,15.8546,15.8184,15.8546,30825.0
2010-03-18 13:30:00,17.51,17.55,17.51,17.54,45225.0,15.8546,15.8909,15.8546,15.8818,45225.0
2010-03-18 14:00:00,17.55,17.56,17.52,17.54,38700.0,15.8909,15.8999,15.8637,15.8818,38700.0
2010-03-18 14:30:00,17.54,17.56,17.51,17.53,47700.0,15.8818,15.8999,15.8546,15.8727,47700.0
2010-03-18 15:00:00,17.53,17.56,17.51,17.56,77175.0,15.8727,15.8999,15.8546,15.8999,77175.0
2010-03-18 15:30:00,17.56,17.64,17.55,17.62,256275.0,15.8999,15.9723,15.8909,15.9542,256275.0
2010-03-19 09:30:00,17.62,17.63,17.51,17.57,374625.0,15.9542,15.9633,15.8546,15.909,374625.0
2010-03-19 10:00:00,17.58,17.6,17.52,17.52,85275.0,15.918,15.9361,15.8637,15.8637,85275.0
2010-03-19 10:30:00,17.5,17.5,17.46,17.46,39600.0,15.8456,15.8456,15.8094,15.8094,39600.0
2010-03-19 11:00:00,17.47,17.48,17.44,17.46,77625.0,15.8184,15.8275,15.7913,15.8094,77625.0
2010-03-19 11:30:00,17.46,17.48,17.42,17.48,31050.0,15.8094,15.8275,15.7731,15.8275,31050.0
2010-03-19 12:00:00,17.48,17.55,17.48,17.53,53325.0,15.8275,15.8909,15.8275,15.8727,53325.0
2010-03-19 12:30:00,17.53,17.56,17.52,17.55,51075.0,15.8727,15.8999,15.8637,15.8909,51075.0
2010-03-19 13:00:00,17.56,17.58,17.53,17.55,64800.0,15.8999,15.918,15.8727,15.8909,64800.0
2010-03-19 13:30:00,17.55,17.56,17.52,17.53,27450.0,15.8909,15.8999,15.8637,15.8727,27450.0
2010-03-19 14:00:00,17.53,17.54,17.5,17.53,22950.0,15.8727,15.8818,15.8456,15.8727,22950.0
2010-03-19 14:30:00,17.53,17.55,17.49,17.49,27225.0,15.8727,15.8909,15.8365,15.8365,27225.0
2010-03-19 15:00:00,17.49,17.52,17.48,17.49,27450.0,15.8365,15.8637,15.8275,15.8365,27450.0
2010-03-19 15:30:00,17.49,17.57,17.46,17.56,373500.0,15.8365,15.909,15.8094,15.8999,373500.0
2010-03-22 09:30:00,17.44,17.76,17.44,17.73,193725.0,15.7913,16.081,15.7913,16.0538,193725.0
2010-03-22 10:00:00,17.73,17.8,17.69,17.78,148725.0,16.0538,16.1172,16.0176,16.0991,148725.0
2010-03-22 10:30:00,17.78,17.8,17.75,17.78,122625.0,16.0991,16.1172,16.0719,16.0991,122625.0
2010-03-22 11:00:00,17.78,17.8,17.71,17.74,80550.0,16.0991,16.1172,16.0357,16.0629,80550.0
2010-03-22 11:30:00,17.74,17.74,17.68,17.7,127575.0,16.0629,16.0629,16.0086,16.0267,127575.0
2010-03-22 12:00:00,17.7,17.71,17.64,17.66,52875.0,16.0267,16.0357,15.9723,15.9905,52875.0
2010-03-22 12:30:00,17.68,17.68,17.65,17.66,40275.0,16.0086,16.0086,15.9814,15.9905,40275.0
2010-03-22 13:00:00,17.66,17.69,17.66,17.66,56475.0,15.9905,16.0176,15.9905,15.9905,56475.0
2010-03-22 13:30:00,17.66,17.72,17.66,17.7,89550.0,15.9905,16.0448,15.9905,16.0267,89550.0
2010-03-22 14:00:00,17.7,17.71,17.66,17.68,65475.0,16.0267,16.0357,15.9905,16.0086,65475.0
2010-03-22 14:30:00,17.68,17.72,17.68,17.72,112725.0,16.0086,16.0448,16.0086,16.0448,112725.0
2010-03-22 15:00:00,17.72,17.73,17.71,17.72,249975.0,16.0448,16.0538,16.0357,16.0448,249975.0
2010-03-22 15:30:00,17.72,17.76,17.68,17.68,259200.0,16.0448,16.081,16.0086,16.0086,259200.0
2010-03-23 09:30:00,17.75,17.79,17.66,17.78,95175.0,16.0719,16.1082,15.9905,16.0991,95175.0
2010-03-23 10:00:00,17.78,17.8,17.71,17.78,128475.0,16.0991,16.1172,16.0357,16.0991,128475.0
2010-03-23 10:30:00,17.78,17.78,17.67,17.68,66825.0,16.0991,16.0991,15.9995,16.0086,66825.0
2010-03-23 11:00:00,17.68,17.73,17.64,17.72,85050.0,16.0086,16.0538,15.9723,16.0448,85050.0
2010-03-23 11:30:00,17.73,17.78,17.72,17.77,69975.0,16.0538,16.0991,16.0448,16.0901,69975.0
2010-03-23 12:00:00,17.78,17.79,17.75,17.76,70200.0,16.0991,16.1082,16.0719,16.081,70200.0
2010-03-23 12:30:00,17.77,17.78,17.72,17.73,50175.0,16.0901,16.0991,16.0448,16.0538,50175.0
2010-03-23 13:00:00,17.73,17.79,17.73,17.78,91350.0,16.0538,16.1082,16.0538,16.0991,91350.0
2010-03-23 13:30:00,17.78,17.8,17.78,17.8,86175.0,16.0991,16.1172,16.0991,16.1172,86175.0
2010-03-23 14:00:00,17.79,17.85,17.79,17.84,114525.0,16.1082,16.1625,16.1082,16.1534,114525.0
2010-03-23 14:30:00,17.84,17.84,17.8,17.84,97875.0,16.1534,16.1534,16.1172,16.1534,97875.0
2010-03-23 15:00:00,17.84,17.89,17.83,17.88,140400.0,16.1534,16.1987,16.1444,16.1897,140400.0
2010-03-23 15:30:00,17.88,17.9,17.84,17.85,253125.0,16.1897,16.2078,16.1534,16.1625,253125.0
2010-03-24 09:30:00,17.82,17.88,17.78,17.87,398025.0,16.1353,16.1897,16.0991,16.1806,398025.0
2010-03-24 10:00:00,17.86,17.92,17.82,17.88,203625.0,16.1715,16.2259,16.1353,16.1897,203625.0
2010-03-24 10:30:00,17.88,17.91,17.85,17.85,71100.0,16.1897,16.2168,16.1625,16.1625,71100.0
2010-03-24 11:00:00,17.86,17.88,17.8,17.87,126450.0,16.1715,16.1897,16.1172,16.1806,126450.0
2010-03-24 11:30:00,17.88,17.89,17.85,17.88,100350.0,16.1897,16.1987,16.1625,16.1897,100350.0
2010-03-24 12:00:00,17.88,17.88,17.85,17.86,74925.0,16.1897,16.1897,16.1625,16.1715,74925.0
2010-03-24 12:30:00,17.87,17.88,17.83,17.83,101250.0,16.1806,16.1897,16.1444,16.1444,101250.0
2010-03-24 13:00:00,17.84,17.84,17.78,17.79,36225.0,16.1534,16.1534,16.0991,16.1082,36225.0
2010-03-24 13:30:00,17.79,17.83,17.78,17.82,59625.0,16.1082,16.1444,16.0991,16.1353,59625.0
2010-03-24 14:00:00,17.82,17.84,17.81,17.84,64575.0,16.1353,16.1534,16.1263,16.1534,64575.0
2010-03-24 14:30:00,17.84,17.84,17.82,17.84,78750.0,16.1534,16.1534,16.1353,16.1534,78750.0
2010-03-24 15:00:00,17.84,17.84,17.81,17.82,157050.0,16.1534,16.1534,16.1263,16.1353,157050.0
2010-03-24 15:30:00,17.83,17.85,17.78,17.8,324225.0,16.1444,16.1625,16.0991,16.1172,324225.0
2010-03-25 09:30:00,17.84,17.92,17.75,17.79,302400.0,16.1534,16.2259,16.0719,16.1082,302400.0
2010-03-25 10:00:00,17.8,17.81,17.75,17.79,94950.0,16.1172,16.1263,16.0719,16.1082,94950.0
2010-03-25 10:30:00,17.79,17.83,17.79,17.83,54450.0,16.1082,16.1444,16.1082,16.1444,54450.0
2010-03-25 11:00:00,17.83,17.89,17.82,17.87,76500.0,16.1444,16.1987,16.1353,16.1806,76500.0
2010-03-25 11:30:00,17.87,17.9,17.87,17.89,62775.0,16.1806,16.2078,16.1806,16.1987,62775.0
2010-03-25 12:00:00,17.89,17.89,17.83,17.83,34200.0,16.1987,16.1987,16.1444,16.1444,34200.0
2010-03-25 12:30:00,17.84,17.85,17.82,17.84,31050.0,16.1534,16.1625,16.1353,16.1534,31050.0
2010-03-25 13:00:00,17.84,17.84,17.82,17.83,56250.0,16.1534,16.1534,16.1353,16.1444,56250.0
2010-03-25 13:30:00,17.82,17.82,17.77,17.79,60075.0,16.1353,16.1353,16.0901,16.1082,60075.0
2010-03-25 14:00:00,17.8,17.81,17.77,17.79,110925.0,16.1172,16.1263,16.0901,16.1082,110925.0
2010-03-25 14:30:00,17.79,17.8,17.76,17.79,148500.0,16.1082,16.1172,16.081,16.1082,148500.0
2010-03-25 15:00:00,17.79,17.8,17.76,17.77,155925.0,16.1082,16.1172,16.081,16.0901,155925.0
2010-03-25 15:30:00,17.77,17.79,17.63,17.64,432225.0,16.0901,16.1082,15.9633,15.9723,432225.0
2010-03-26 09:30:00,17.63,17.75,17.62,17.72,134325.0,15.9633,16.0719,15.9542,16.0448,134325.0
2010-03-26 10:00:00,17.73,17.8,17.73,17.76,259200.0,16.0538,16.1172,16.0538,16.081,259200.0
2010-03-26 10:30:00,17.75,17.81,17.75,17.8,92250.0,16.0719,16.1263,16.0719,16.1172,92250.0
2010-03-26 11:00:00,17.8,17.84,17.79,17.81,69525.0,16.1172,16.1534,16.1082,16.1263,69525.0
2010-03-26 11:30:00,17.82,17.84,17.8,17.81,63450.0,16.1353,16.1534,16.1172,16.1263,63450.0
2010-03-26 12:00:00,17.81,17.84,17.78,17.78,61650.0,16.1263,16.1534,16.0991,16.0991,61650.0
2010-03-26 12:30:00,17.78,17.78,17.71,17.74,67500.0,16.0991,16.0991,16.0357,16.0629,67500.0
2010-03-26 13:00:00,17.74,17.74,17.69,17.71,46575.0,16.0629,16.0629,16.0176,16.0357,46575.0
2010-03-26 13:30:00,17.71,17.73,17.68,17.69,59625.0,16.0357,16.0538,16.0086,16.0176,59625.0
2010-03-26 14:00:00,17.69,17.77,17.68,17.76,93825.0,16.0176,16.0901,16.0086,16.081,93825.0
2010-03-26 14:30:00,17.76,17.8,17.76,17.78,138600.0,16.081,16.1172,16.081,16.0991,138600.0
2010-03-26 15:00:00,17.78,17.78,17.75,17.76,125550.0,16.0991,16.0991,16.0719,16.081,125550.0
2010-03-26 15:30:00,17.76,17.77,17.71,17.73,201375.0,16.081,16.0901,16.0357,16.0538,201375.0
2010-03-29 09:30:00,17.76,17.96,17.76,17.92,64125.0,16.081,16.2621,16.081,16.2259,64125.0
2010-03-29 10:00:00,17.92,17.94,17.88,17.91,71100.0,16.2259,16.244,16.1897,16.2168,71100.0
2010-03-29 10:30:00,17.92,17.93,17.89,17.92,48150.0,16.2259,16.2349,16.1987,16.2259,48150.0
2010-03-29 11:00:00,17.92,17.93,17.91,17.93,58725.0,16.2259,16.2349,16.2168,16.2349,58725.0
2010-03-29 11:30:00,17.93,18.0,17.93,17.98,38700.0,16.2349,16.2983,16.2349,16.2802,38700.0
2010-03-29 12:00:00,17.99,18.01,17.97,18.01,16875.0,16.2893,16.3074,16.2711,16.3074,16875.0
2010-03-29 12:30:00,18.0,18.02,17.98,17.98,17775.0,16.2983,16.3164,16.2802,16.2802,17775.0
2010-03-29 13:00:00,17.98,18.0,17.96,17.98,36900.0,16.2802,16.2983,16.2621,16.2802,36900.0
2010-03-29 13:30:00,17.98,18.0,17.97,18.0,77850.0,16.2802,16.2983,16.2711,16.2983,77850.0
2010-03-29 14:00:00,18.0,18.01,17.95,17.98,86400.0,16.2983,16.3074,16.253,16.2802,86400.0
2010-03-29 14:30:00,17.98,18.04,17.96,18.04,99450.0,16.2802,16.3345,16.2621,16.3345,99450.0
2010-03-29 15:00:00,18.04,18.06,18.02,18.05,82350.0,16.3345,16.3526,16.3164,16.3436,82350.0
2010-03-29 15:30:00,18.05,18.06,18.03,18.06,126450.0,16.3436,16.3526,16.3255,16.3526,126450.0
2010-03-30 09:30:00,18.07,18.32,18.06,18.29,234900.0,16.3617,16.5881,16.3526,16.5609,234900.0
2010-03-30 10:00:00,18.3,18.42,18.25,18.4,198225.0,16.5699,16.6786,16.5247,16.6605,198225.0
2010-03-30 10:30:00,18.4,18.44,18.4,18.42,193050.0,16.6605,16.6967,16.6605,16.6786,193050.0
2010-03-30 11:00:00,18.42,18.42,18.28,18.33,179325.0,16.6786,16.6786,16.5518,16.5971,179325.0
2010-03-30 11:30:00,18.33,18.36,18.32,18.33,65925.0,16.5971,16.6243,16.5881,16.5971,65925.0
2010-03-30 12:00:00,18.33,18.36,18.31,18.35,51750.0,16.5971,16.6243,16.579,16.6152,51750.0
2010-03-30 12:30:00,18.36,18.37,18.35,18.37,51300.0,16.6243,16.6333,16.6152,16.6333,51300.0
2010-03-30 13:00:00,18.36,18.4,18.34,18.38,105525.0,16.6243,16.6605,16.6062,16.6424,105525.0
2010-03-30 13:30:00,18.38,18.43,18.38,18.42,87525.0,16.6424,16.6877,16.6424,16.6786,87525.0
2010-03-30 14:00:00,18.42,18.48,18.42,18.43,115875.0,16.6786,16.7329,16.6786,16.6877,115875.0
2010-03-30 14:30:00,18.44,18.48,18.44,18.46,89325.0,16.6967,16.7329,16.6967,16.7148,89325.0
2010-03-30 15:00:00,18.47,18.48,18.44,18.46,161775.0,16.7239,16.7329,16.6967,16.7148,161775.0
2010-03-30 15:30:00,18.46,18.48,18.42,18.43,177075.0,16.7148,16.7329,16.6786,16.6877,177075.0
2010-03-31 09:30:00,18.44,18.56,18.31,18.54,106425.0,16.6967,16.8054,16.579,16.7873,106425.0
2010-03-31 10:00:00,18.55,18.6,18.49,18.53,128250.0,16.7963,16.8416,16.742,16.7782,128250.0
2010-03-31 10:30:00,18.53,18.58,18.5,18.53,128475.0,16.7782,16.8235,16.751,16.7782,128475.0
2010-03-31 11:00:00,18.53,18.56,18.51,18.53,80550.0,16.7782,16.8054,16.7601,16.7782,80550.0
2010-03-31 11:30:00,18.54,18.57,18.53,18.55,29025.0,16.7873,16.8144,16.7782,16.7963,29025.0
2010-03-31 12:00:00,18.53,18.57,18.52,18.56,45900.0,16.7782,16.8144,16.7692,16.8054,45900.0
2010-03-31 12:30:00,18.56,18.56,18.52,18.52,72225.0,16.8054,16.8054,16.7692,16.7692,72225.0
2010-03-31 13:00:00,18.52,18.54,18.5,18.52,75825.0,16.7692,16.7873,16.751,16.7692,75825.0
2010-03-31 13:30:00,18.52,18.54,18.52,18.53,62550.0,16.7692,16.7873,16.7692,16.7782,62550.0
2010-03-31 14:00:00,18.53,18.54,18.52,18.53,42075.0,16.7782,16.7873,16.7692,16.7782,42075.0
2010-03-31 14:30:00,18.53,18.53,18.52,18.53,153450.0,16.7782,16.7782,16.7692,16.7782,153450.0
2010-03-31 15:00:00,18.53,18.54,18.46,18.49,164250.0,16.7782,16.7873,16.7148,16.742,164250.0
2010-03-31 15:30:00,18.49,18.5,18.42,18.43,356850.0,16.742,16.751,16.6786,16.6877,356850.0
2010-04-01 09:30:00,18.53,18.73,18.53,18.71,125775.0,16.7782,16.9593,16.7782,16.9412,125775.0
2010-04-01 10:00:00,18.72,18.8,18.7,18.71,181800.0,16.9502,17.0227,16.9321,16.9412,181800.0
2010-04-01 10:30:00,18.72,18.76,18.69,18.69,62775.0,16.9502,16.9865,16.9231,16.9231,62775.0
2010-04-01 11:00:00,18.69,18.69,18.64,18.67,50175.0,16.9231,16.9231,16.8778,16.905,50175.0
2010-04-01 11:30:00,18.66,18.68,18.64,18.65,29025.0,16.8959,16.914,16.8778,16.8869,29025.0
2010-04-01 12:00:00,18.66,18.67,18.62,18.62,62100.0,16.8959,16.905,16.8597,16.8597,62100.0
2010-04-01 12:30:00,18.63,18.65,18.6,18.64,36675.0,16.8688,16.8869,16.8416,16.8778,36675.0
2010-04-01 13:00:00,18.62,18.64,18.6,18.63,34875.0,16.8597,16.8778,16.8416,16.8688,34875.0
2010-04-01 13:30:00,18.63,18.63,18.57,18.6,71325.0,16.8688,16.8688,16.8144,16.8416,71325.0
2010-04-01 14:00:00,18.6,18.63,18.56,18.58,39825.0,16.8416,16.8688,16.8054,16.8235,39825.0
2010-04-01 14:30:00,18.57,18.59,18.51,18.58,69750.0,16.8144,16.8325,16.7601,16.8235,69750.0
2010-04-01 15:00:00,18.57,18.59,18.56,18.57,48150.0,16.8144,16.8325,16.8054,16.8144,48150.0
2010-04-01 15:30:00,18.57,18.6,18.54,18.6,174600.0,16.8144,16.8416,16.7873,16.8416,174600.0
2010-04-05 09:30:00,18.6,18.76,18.57,18.73,47700.0,16.8416,16.9865,16.8144,16.9593,47700.0
2010-04-05 10:00:00,18.73,18.77,18.71,18.71,22275.0,16.9593,16.9955,16.9412,16.9412,22275.0
2010-04-05 10:30:00,18.72,18.73,18.7,18.71,26100.0,16.9502,16.9593,16.9321,16.9412,26100.0
2010-04-05 11:00:00,18.71,18.74,18.71,18.72,25650.0,16.9412,16.9684,16.9412,16.9502,25650.0
2010-04-05 11:30:00,18.72,18.72,18.67,18.69,42525.0,16.9502,16.9502,16.905,16.9231,42525.0
2010-04-05 12:00:00,18.69,18.7,18.68,18.69,15075.0,16.9231,16.9321,16.914,16.9231,15075.0
2010-04-05 12:30:00,18.69,18.71,18.68,18.69,106875.0,16.9231,16.9412,16.914,16.9231,106875.0
2010-04-05 13:00:00,18.69,18.71,18.68,18.69,38925.0,16.9231,16.9412,16.914,16.9231,38925.0
2010-04-05 13:30:00,18.69,18.69,18.64,18.65,34875.0,16.9231,16.9231,16.8778,16.8869,34875.0
2010-04-05 14:00:00,18.65,18.68,18.64,18.65,30150.0,16.8869,16.914,16.8778,16.8869,30150.0
2010-04-05 14:30:00,18.65,18.67,18.64,18.64,26550.0,16.8869,16.905,16.8778,16.8778,26550.0
2010-04-05 15:00:00,18.63,18.65,18.63,18.64,39600.0,16.8688,16.8869,16.8688,16.8778,39600.0
2010-04-05 15:30:00,18.64,18.67,18.62,18.67,100350.0,16.8778,16.905,16.8597,16.905,100350.0
2010-04-06 09:30:00,18.6,18.72,18.57,18.68,85725.0,16.8416,16.9502,16.8144,16.914,85725.0
2010-04-06 10:00:00,18.68,18.68,18.6,18.63,56250.0,16.914,16.914,16.8416,16.8688,56250.0
2010-04-06 10:30:00,18.63,18.67,18.63,18.65,37125.0,16.8688,16.905,16.8688,16.8869,37125.0
2010-04-06 11:00:00,18.65,18.67,18.63,18.67,25200.0,16.8869,16.905,16.8688,16.905,25200.0
2010-04-06 11:30:00,18.67,18.69,18.65,18.67,26775.0,16.905,16.9231,16.8869,16.905,26775.0
2010-04-06 12:00:00,18.67,18.69,18.66,18.68,13050.0,16.905,16.9231,16.8959,16.914,13050.0
2010-04-06 12:30:00,18.68,18.71,18.64,18.71,27900.0,16.914,16.9412,16.8778,16.9412,27900.0
2010-04-06 13:00:00,18.71,18.72,18.71,18.72,21825.0,16.9412,16.9502,16.9412,16.9502,21825.0
2010-04-06 13:30:00,18.72,18.76,18.71,18.73,46575.0,16.9502,16.9865,16.9412,16.9593,46575.0
2010-04-06 14:00:00,18.73,18.8,18.73,18.79,47025.0,16.9593,17.0227,16.9593,17.0136,47025.0
2010-04-06 14:30:00,18.8,18.81,18.77,18.8,27675.0,17.0227,17.0317,16.9955,17.0227,27675.0
2010-04-06 15:00:00,18.8,18.8,18.75,18.75,52650.0,17.0227,17.0227,16.9774,16.9774,52650.0
2010-04-06 15:30:00,18.75,18.78,18.74,18.76,88200.0,16.9774,17.0046,16.9684,16.9865,88200.0
2010-04-07 09:30:00,18.8,18.86,18.7,18.71,73350.0,17.0227,17.077,16.9321,16.9412,73350.0
2010-04-07 10:00:00,18.7,18.74,18.67,18.72,114075.0,16.9321,16.9684,16.905,16.9502,114075.0
2010-04-07 10:30:00,18.72,18.75,18.65,18.68,24075.0,16.9502,16.9774,16.8869,16.914,24075.0
2010-04-07 11:00:00,18.68,18.76,18.67,18.74,60750.0,16.914,16.9865,16.905,16.9684,60750.0
2010-04-07 11:30:00,18.75,18.76,18.72,18.72,15525.0,16.9774,16.9865,16.9502,16.9502,15525.0
2010-04-07 12:00:00,18.72,18.73,18.7,18.7,22725.0,16.9502,16.9593,16.9321,16.9321,22725.0
2010-04-07 12:30:00,18.71,18.71,18.69,18.69,13725.0,16.9412,16.9412,16.9231,16.9231,13725.0
2010-04-07 13:00:00,18.69,18.74,18.69,18.74,20025.0,16.9231,16.9684,16.9231,16.9684,20025.0
2010-04-07 13:30:00,18.73,18.76,18.73,18.76,34200.0,16.9593,16.9865,16.9593,16.9865,34200.0
2010-04-07 14:00:00,18.76,18.76,18.71,18.71,54450.0,16.9865,16.9865,16.9412,16.9412,54450.0
2010-04-07 14:30:00,18.71,18.71,18.67,18.68,30600.0,16.9412,16.9412,16.905,16.914,30600.0
2010-04-07 15:00:00,18.68,18.68,18.59,18.65,67950.0,16.914,16.914,16.8325,16.8869,67950.0
2010-04-07 15:30:00,18.65,18.71,18.63,18.7,160200.0,16.8869,16.9412,16.8688,16.9321,160200.0
2010-04-08 09:30:00,18.69,18.69,18.54,18.64,68400.0,16.9231,16.9231,16.7873,16.8778,68400.0
2010-04-08 10:00:00,18.65,18.68,18.62,18.66,52875.0,16.8869,16.914,16.8597,16.8959,52875.0
2010-04-08 10:30:00,18.68,18.69,18.64,18.66,21825.0,16.914,16.9231,16.8778,16.8959,21825.0
2010-04-08 11:00:00,18.66,18.73,18.66,18.71,36000.0,16.8959,16.9593,16.8959,16.9412,36000.0
2010-04-08 11:30:00,18.71,18.76,18.71,18.76,36000.0,16.9412,16.9865,16.9412,16.9865,36000.0
2010-04-08 12:00:00,18.77,18.78,18.74,18.78,26775.0,16.9955,17.0046,16.9684,17.0046,26775.0
2010-04-08 12:30:00,18.78,18.79,18.76,18.79,31275.0,17.0046,17.0136,16.9865,17.0136,31275.0
2010-04-08 13:00:00,18.79,18.79,18.74,18.75,26550.0,17.0136,17.0136,16.9684,16.9774,26550.0
2010-04-08 13:30:00,18.75,18.76,18.72,18.72,38700.0,16.9774,16.9865,16.9502,16.9502,38700.0
2010-04-08 14:00:00,18.72,18.76,18.72,18.75,33525.0,16.9502,16.9865,16.9502,16.9774,33525.0
2010-04-08 14:30:00,18.75,18.79,18.73,18.77,121050.0,16.9774,17.0136,16.9593,16.9955,121050.0
2010-04-08 15:00:00,18.78,18.78,18.76,18.76,24750.0,17.0046,17.0046,16.9865,16.9865,24750.0
2010-04-08 15:30:00,18.76,18.82,18.75,18.81,101025.0,16.9865,17.0408,16.9774,17.0317,101025.0
2010-04-09 09:30:00,18.84,18.89,18.74,18.86,114300.0,17.0589,17.1042,16.9684,17.077,114300.0
2010-04-09 10:00:00,18.85,18.86,18.77,18.79,50400.0,17.068,17.077,16.9955,17.0136,50400.0
2010-04-09 10:30:00,18.8,18.85,18.78,18.83,34875.0,17.0227,17.068,17.0046,17.0498,34875.0
2010-04-09 11:00:00,18.82,18.85,18.81,18.84,44550.0,17.0408,17.068,17.0317,17.0589,44550.0
2010-04-09 11:30:00,18.84,18.85,18.83,18.84,35775.0,17.0589,17.068,17.0498,17.0589,35775.0
2010-04-09 12:00:00,18.85,18.85,18.83,18.84,16200.0,17.068,17.068,17.0498,17.0589,16200.0
2010-04-09 12:30:00,18.84,18.85,18.84,18.84,19125.0,17.0589,17.068,17.0589,17.0589,19125.0
2010-04-09 13:00:00,18.84,18.84,18.83,18.84,71775.0,17.0589,17.0589,17.0498,17.0589,71775.0
2010-04-09 13:30:00,18.84,18.84,18.82,18.82,28350.0,17.0589,17.0589,17.0408,17.0408,28350.0
2010-04-09 14:00:00,18.82,18.83,18.8,18.8,29700.0,17.0408,17.0498,17.0227,17.0227,29700.0
2010-04-09 14:30:00,18.8,18.82,18.8,18.82,11700.0,17.0227,17.0408,17.0227,17.0408,11700.0
2010-04-09 15:00:00,18.83,18.83,18.8,18.81,23625.0,17.0498,17.0498,17.0227,17.0317,23625.0
2010-04-09 15:30:00,18.8,18.86,18.8,18.86,103950.0,17.0227,17.077,17.0227,17.077,103950.0
2010-04-12 09:30:00,18.93,18.93,18.79,18.79,45900.0,17.1404,17.1404,17.0136,17.0136,45900.0
2010-04-12 10:00:00,18.79,18.87,18.79,18.85,18900.0,17.0136,17.0861,17.0136,17.068,18900.0
2010-04-12 10:30:00,18.86,18.88,18.82,18.87,15750.0,17.077,17.0951,17.0408,17.0861,15750.0
2010-04-12 11:00:00,18.87,18.88,18.82,18.83,9225.0,17.0861,17.0951,17.0408,17.0498,9225.0
2010-04-12 11:30:00,18.83,18.88,18.83,18.85,20475.0,17.0498,17.0951,17.0498,17.068,20475.0
2010-04-12 12:00:00,18.86,18.88,18.86,18.87,9225.0,17.077,17.0951,17.077,17.0861,9225.0
2010-04-12 12:30:00,18.87,18.88,18.84,18.88,23625.0,17.0861,17.0951,17.0589,17.0951,23625.0
2010-04-12 13:00:00,18.89,18.93,18.89,18.89,21825.0,17.1042,17.1404,17.1042,17.1042,21825.0
2010-04-12 13:30:00,18.91,18.91,18.88,18.88,7875.0,17.1223,17.1223,17.0951,17.0951,7875.0
2010-04-12 14:00:00,18.88,18.9,18.87,18.88,11700.0,17.0951,17.1132,17.0861,17.0951,11700.0
2010-04-12 14:30:00,18.88,18.89,18.85,18.88,12150.0,17.0951,17.1042,17.068,17.0951,12150.0
2010-04-12 15:00:00,18.86,18.88,18.84,18.84,82800.0,17.077,17.0951,17.0589,17.0589,82800.0
2010-04-12 15:30:00,18.84,18.88,18.84,18.88,119475.0,17.0589,17.0951,17.0589,17.0951,119475.0
2010-04-13 09:30:00,18.84,18.93,18.83,18.83,62775.0,17.0589,17.1404,17.0498,17.0498,62775.0
2010-04-13 10:00:00,18.85,18.89,18.79,18.79,27900.0,17.068,17.1042,17.0136,17.0136,27900.0
2010-04-13 10:30:00,18.79,18.83,18.77,18.82,20475.0,17.0136,17.0498,16.9955,17.0408,20475.0
2010-04-13 11:00:00,18.81,18.86,18.81,18.85,9450.0,17.0317,17.077,17.0317,17.068,9450.0
2010-04-13 11:30:00,18.85,18.88,18.84,18.84,16425.0,17.068,17.0951,17.0589,17.0589,16425.0
2010-04-13 12:00:00,18.84,18.88,18.84,18.87,24075.0,17.0589,17.0951,17.0589,17.0861,24075.0
2010-04-13 12:30:00,18.87,18.89,18.86,18.88,20700.0,17.0861,17.1042,17.077,17.0951,20700.0
2010-04-13 13:00:00,18.88,18.88,18.86,18.86,23625.0,17.0951,17.0951,17.077,17.077,23625.0
2010-04-13 13:30:00,18.86,18.88,18.84,18.86,23850.0,17.077,17.0951,17.0589,17.077,23850.0
2010-04-13 14:00:00,18.86,18.87,18.84,18.84,85500.0,17.077,17.0861,17.0589,17.0589,85500.0
2010-04-13 14:30:00,18.83,18.85,18.83,18.84,42300.0,17.0498,17.068,17.0498,17.0589,42300.0
2010-04-13 15:00:00,18.82,18.87,18.82,18.87,99000.0,17.0408,17.0861,17.0408,17.0861,99000.0
2010-04-13 15:30:00,18.86,18.87,18.84,18.86,115650.0,17.077,17.0861,17.0589,17.077,115650.0
2010-04-14 09:30:00,18.94,18.96,18.85,18.87,41850.0,17.1494,17.1676,17.068,17.0861,41850.0
2010-04-14 10:00:00,18.87,18.88,18.82,18.83,40050.0,17.0861,17.0951,17.0408,17.0498,40050.0
2010-04-14 10:30:00,18.82,18.86,18.82,18.86,49500.0,17.0408,17.077,17.0408,17.077,49500.0
2010-04-14 11:00:00,18.87,18.89,18.84,18.89,44775.0,17.0861,17.1042,17.0589,17.1042,44775.0
2010-04-14 11:30:00,18.89,18.89,18.88,18.89,11700.0,17.1042,17.1042,17.0951,17.1042,11700.0
2010-04-14 12:00:00,18.89,18.89,18.86,18.87,52425.0,17.1042,17.1042,17.077,17.0861,52425.0
2010-04-14 12:30:00,18.88,18.88,18.86,18.87,56475.0,17.0951,17.0951,17.077,17.0861,56475.0
2010-04-14 13:00:00,18.87,18.89,18.86,18.86,120150.0,17.0861,17.1042,17.077,17.077,120150.0
2010-04-14 13:30:00,18.87,18.87,18.82,18.85,89550.0,17.0861,17.0861,17.0408,17.068,89550.0
2010-04-14 14:00:00,18.85,18.88,18.84,18.88,57825.0,17.068,17.0951,17.0589,17.0951,57825.0
2010-04-14 14:30:00,18.88,18.88,18.87,18.88,21600.0,17.0951,17.0951,17.0861,17.0951,21600.0
2010-04-14 15:00:00,18.88,18.9,18.88,18.89,40725.0,17.0951,17.1132,17.0951,17.1042,40725.0
2010-04-14 15:30:00,18.9,18.93,18.88,18.92,193050.0,17.1132,17.1404,17.0951,17.1313,193050.0
2010-04-15 09:30:00,18.91,18.91,18.85,18.86,56925.0,17.1223,17.1223,17.068,17.077,56925.0
2010-04-15 10:00:00,18.88,18.88,18.85,18.86,98550.0,17.0951,17.0951,17.068,17.077,98550.0
2010-04-15 10:30:00,18.86,18.88,18.85,18.86,54225.0,17.077,17.0951,17.068,17.077,54225.0
2010-04-15 11:00:00,18.86,18.86,18.82,18.83,61875.0,17.077,17.077,17.0408,17.0498,61875.0
2010-04-15 11:30:00,18.83,18.84,18.8,18.8,38250.0,17.0498,17.0589,17.0227,17.0227,38250.0
2010-04-15 12:00:00,18.81,18.81,18.78,18.8,53100.0,17.0317,17.0317,17.0046,17.0227,53100.0
2010-04-15 12:30:00,18.8,18.8,18.79,18.8,21375.0,17.0227,17.0227,17.0136,17.0227,21375.0
2010-04-15 13:00:00,18.8,18.8,18.79,18.8,43650.0,17.0227,17.0227,17.0136,17.0227,43650.0
2010-04-15 13:30:00,18.8,18.8,18.78,18.8,49500.0,17.0227,17.0227,17.0046,17.0227,49500.0
2010-04-15 14:00:00,18.8,18.82,18.78,18.8,69750.0,17.0227,17.0408,17.0046,17.0227,69750.0
2010-04-15 14:30:00,18.8,18.8,18.79,18.8,71775.0,17.0227,17.0227,17.0136,17.0227,71775.0
2010-04-15 15:00:00,18.79,18.8,18.77,18.77,160650.0,17.0136,17.0227,16.9955,16.9955,160650.0
2010-04-15 15:30:00,18.78,18.78,18.72,18.73,298125.0,17.0046,17.0046,16.9502,16.9593,298125.0
2010-04-16 09:30:00,18.68,18.77,18.66,18.7,47700.0,16.914,16.9955,16.8959,16.9321,47700.0
2010-04-16 10:00:00,18.7,18.79,18.69,18.79,76275.0,16.9321,17.0136,16.9231,17.0136,76275.0
2010-04-16 10:30:00,18.8,18.83,18.68,18.72,134550.0,17.0227,17.0498,16.914,16.9502,134550.0
2010-04-16 11:00:00,18.72,18.76,18.6,18.67,80325.0,16.9502,16.9865,16.8416,16.905,80325.0
2010-04-16 11:30:00,18.66,18.69,18.58,18.62,60525.0,16.8959,16.9231,16.8235,16.8597,60525.0
2010-04-16 12:00:00,18.62,18.62,18.57,18.6,39825.0,16.8597,16.8597,16.8144,16.8416,39825.0
2010-04-16 12:30:00,18.59,18.6,18.55,18.58,61650.0,16.8325,16.8416,16.7963,16.8235,61650.0
2010-04-16 13:00:00,18.58,18.58,18.55,18.55,47475.0,16.8235,16.8235,16.7963,16.7963,47475.0
2010-04-16 13:30:00,18.55,18.57,18.54,18.56,30825.0,16.7963,16.8144,16.7873,16.8054,30825.0
2010-04-16 14:00:00,18.56,18.57,18.54,18.56,129150.0,16.8054,16.8144,16.7873,16.8054,129150.0
2010-04-16 14:30:00,18.56,18.57,18.55,18.55,60975.0,16.8054,16.8144,16.7963,16.7963,60975.0
2010-04-16 15:00:00,18.55,18.58,18.55,18.58,104400.0,16.7963,16.8235,16.7963,16.8235,104400.0
2010-04-16 15:30:00,18.58,18.65,18.55,18.56,236700.0,16.8235,16.8869,16.7963,16.8054,236700.0
2010-04-19 09:30:00,18.58,18.6,18.51,18.56,36900.0,16.8235,16.8416,16.7601,16.8054,36900.0
2010-04-19 10:00:00,18.57,18.64,18.56,18.6,61875.0,16.8144,16.8778,16.8054,16.8416,61875.0
2010-04-19 10:30:00,18.6,18.6,18.55,18.57,26550.0,16.8416,16.8416,16.7963,16.8144,26550.0
2010-04-19 11:00:00,18.58,18.58,18.49,18.5,33075.0,16.8235,16.8235,16.742,16.751,33075.0
2010-04-19 11:30:00,18.51,18.51,18.4,18.41,57150.0,16.7601,16.7601,16.6605,16.6696,57150.0
2010-04-19 12:00:00,18.41,18.44,18.4,18.42,35550.0,16.6696,16.6967,16.6605,16.6786,35550.0
2010-04-19 12:30:00,18.42,18.44,18.41,18.42,33750.0,16.6786,16.6967,16.6696,16.6786,33750.0
2010-04-19 13:00:00,18.42,18.43,18.4,18.41,55125.0,16.6786,16.6877,16.6605,16.6696,55125.0
2010-04-19 13:30:00,18.41,18.43,18.39,18.4,44100.0,16.6696,16.6877,16.6514,16.6605,44100.0
2010-04-19 14:00:00,18.4,18.47,18.4,18.45,74700.0,16.6605,16.7239,16.6605,16.7058,74700.0
2010-04-19 14:30:00,18.45,18.47,18.43,18.44,83025.0,16.7058,16.7239,16.6877,16.6967,83025.0
2010-04-19 15:00:00,18.45,18.48,18.44,18.47,169200.0,16.7058,16.7329,16.6967,16.7239,169200.0
2010-04-19 15:30:00,18.47,18.49,18.45,18.48,173025.0,16.7239,16.742,16.7058,16.7329,173025.0
2010-04-20 09:30:00,18.58,18.71,18.58,18.68,203850.0,16.8235,16.9412,16.8235,16.914,203850.0
2010-04-20 10:00:00,18.68,18.68,18.61,18.62,54675.0,16.914,16.914,16.8506,16.8597,54675.0
2010-04-20 10:30:00,18.62,18.64,18.55,18.56,73575.0,16.8597,16.8778,16.7963,16.8054,73575.0
2010-04-20 11:00:00,18.57,18.6,18.56,18.56,51075.0,16.8144,16.8416,16.8054,16.8054,51075.0
2010-04-20 11:30:00,18.57,18.58,18.56,18.57,52650.0,16.8144,16.8235,16.8054,16.8144,52650.0
2010-04-20 12:00:00,18.57,18.59,18.55,18.56,89325.0,16.8144,16.8325,16.7963,16.8054,89325.0
2010-04-20 12:30:00,18.56,18.57,18.54,18.55,54450.0,16.8054,16.8144,16.7873,16.7963,54450.0
2010-04-20 13:00:00,18.56,18.57,18.55,18.56,41625.0,16.8054,16.8144,16.7963,16.8054,41625.0
2010-04-20 13:30:00,18.56,18.56,18.53,18.54,64125.0,16.8054,16.8054,16.7782,16.7873,64125.0
2010-04-20 14:00:00,18.54,18.55,18.51,18.54,42300.0,16.7873,16.7963,16.7601,16.7873,42300.0
2010-04-20 14:30:00,18.54,18.56,18.54,18.55,68850.0,16.7873,16.8054,16.7873,16.7963,68850.0
2010-04-20 15:00:00,18.55,18.56,18.53,18.53,77400.0,16.7963,16.8054,16.7782,16.7782,77400.0
2010-04-20 15:30:00,18.53,18.53,18.5,18.53,178875.0,16.7782,16.7782,16.751,16.7782,178875.0
2010-04-21 09:30:00,19.03,19.05,18.7,18.89,560025.0,17.2309,17.249,16.9321,17.1042,560025.0
2010-04-21 10:00:00,18.89,18.9,18.76,18.77,182700.0,17.1042,17.1132,16.9865,16.9955,182700.0
2010-04-21 10:30:00,18.77,18.77,18.6,18.62,494775.0,16.9955,16.9955,16.8416,16.8597,494775.0
2010-04-21 11:00:00,18.62,18.63,18.56,18.61,375075.0,16.8597,16.8688,16.8054,16.8506,375075.0
2010-04-21 11:30:00,18.62,18.63,18.56,18.57,250200.0,16.8597,16.8688,16.8054,16.8144,250200.0
2010-04-21 12:00:00,18.57,18.75,18.57,18.73,109350.0,16.8144,16.9774,16.8144,16.9593,109350.0
2010-04-21 12:30:00,18.73,18.86,18.73,18.86,109350.0,16.9593,17.077,16.9593,17.077,109350.0
2010-04-21 13:00:00,18.86,18.95,18.85,18.91,249975.0,17.077,17.1585,17.068,17.1223,249975.0
2010-04-21 13:30:00,18.9,18.91,18.87,18.89,175725.0,17.1132,17.1223,17.0861,17.1042,175725.0
2010-04-21 14:00:00,18.88,18.92,18.88,18.9,154575.0,17.0951,17.1313,17.0951,17.1132,154575.0
2010-04-21 14:30:00,18.91,18.95,18.89,18.95,362925.0,17.1223,17.1585,17.1042,17.1585,362925.0
2010-04-21 15:00:00,18.95,19.05,18.91,19.05,310500.0,17.1585,17.249,17.1223,17.249,310500.0
2010-04-21 15:30:00,19.05,19.1,19.02,19.08,410625.0,17.249,17.2943,17.2219,17.2762,410625.0
2010-04-22 09:30:00,18.98,19.11,18.92,18.96,85275.0,17.1857,17.3034,17.1313,17.1676,85275.0
2010-04-22 10:00:00,18.97,19.08,18.95,19.06,102150.0,17.1766,17.2762,17.1585,17.2581,102150.0
2010-04-22 10:30:00,19.07,19.08,19.0,19.0,94725.0,17.2672,17.2762,17.2038,17.2038,94725.0
2010-04-22 11:00:00,19.0,19.04,18.96,18.97,97425.0,17.2038,17.24,17.1676,17.1766,97425.0
2010-04-22 11:30:00,18.97,19.0,18.96,19.0,45000.0,17.1766,17.2038,17.1676,17.2038,45000.0
2010-04-22 12:00:00,19.0,19.06,18.98,19.04,56700.0,17.2038,17.2581,17.1857,17.24,56700.0
2010-04-22 12:30:00,19.03,19.08,19.02,19.08,51075.0,17.2309,17.2762,17.2219,17.2762,51075.0
2010-04-22 13:00:00,19.08,19.12,19.08,19.11,131625.0,17.2762,17.3124,17.2762,17.3034,131625.0
2010-04-22 13:30:00,19.11,19.11,19.07,19.09,61650.0,17.3034,17.3034,17.2672,17.2853,61650.0
2010-04-22 14:00:00,19.09,19.13,19.08,19.13,79200.0,17.2853,17.3215,17.2762,17.3215,79200.0
2010-04-22 14:30:00,19.12,19.13,19.09,19.1,118575.0,17.3124,17.3215,17.2853,17.2943,118575.0
2010-04-22 15:00:00,19.1,19.21,19.1,19.2,93825.0,17.2943,17.3939,17.2943,17.3849,93825.0
2010-04-22 15:30:00,19.2,19.2,19.16,19.17,256725.0,17.3849,17.3849,17.3486,17.3577,256725.0
2010-04-23 09:30:00,19.12,19.26,19.04,19.26,77400.0,17.3124,17.4392,17.24,17.4392,77400.0
2010-04-23 10:00:00,19.26,19.32,19.2,19.2,76050.0,17.4392,17.4935,17.3849,17.3849,76050.0
2010-04-23 10:30:00,19.2,19.25,19.19,19.22,32175.0,17.3849,17.4301,17.3758,17.403,32175.0
2010-04-23 11:00:00,19.21,19.25,19.17,19.22,30600.0,17.3939,17.4301,17.3577,17.403,30600.0
2010-04-23 11:30:00,19.22,19.24,19.2,19.24,22275.0,17.403,17.4211,17.3849,17.4211,22275.0
2010-04-23 12:00:00,19.25,19.26,19.22,19.24,30825.0,17.4301,17.4392,17.403,17.4211,30825.0
2010-04-23 12:30:00,19.24,19.28,19.24,19.28,14400.0,17.4211,17.4573,17.4211,17.4573,14400.0
2010-04-23 13:00:00,19.27,19.29,19.24,19.24,42975.0,17.4482,17.4664,17.4211,17.4211,42975.0
2010-04-23 13:30:00,19.24,19.27,19.23,19.26,11925.0,17.4211,17.4482,17.412,17.4392,11925.0
2010-04-23 14:00:00,19.25,19.27,19.24,19.25,18900.0,17.4301,17.4482,17.4211,17.4301,18900.0
2010-04-23 14:30:00,19.25,19.32,19.23,19.32,50400.0,17.4301,17.4935,17.412,17.4935,50400.0
2010-04-23 15:00:00,19.32,19.36,19.28,19.35,68400.0,17.4935,17.5297,17.4573,17.5207,68400.0
2010-04-23 15:30:00,19.35,19.43,19.31,19.35,402300.0,17.5207,17.5931,17.4845,17.5207,402300.0
2010-04-26 09:30:00,19.36,19.36,19.29,19.34,69525.0,17.5297,17.5297,17.4664,17.5116,69525.0
2010-04-26 10:00:00,19.33,19.36,19.28,19.34,48375.0,17.5026,17.5297,17.4573,17.5116,48375.0
2010-04-26 10:30:00,19.34,19.42,19.32,19.38,69750.0,17.5116,17.5841,17.4935,17.5478,69750.0
2010-04-26 11:00:00,19.38,19.43,19.37,19.43,24075.0,17.5478,17.5931,17.5388,17.5931,24075.0
2010-04-26 11:30:00,19.42,19.43,19.35,19.36,54450.0,17.5841,17.5931,17.5207,17.5297,54450.0
2010-04-26 12:00:00,19.36,19.38,19.34,19.34,37575.0,17.5297,17.5478,17.5116,17.5116,37575.0
2010-04-26 12:30:00,19.34,19.37,19.32,19.33,37350.0,17.5116,17.5388,17.4935,17.5026,37350.0
2010-04-26 13:00:00,19.32,19.32,19.3,19.31,13275.0,17.4935,17.4935,17.4754,17.4845,13275.0
2010-04-26 13:30:00,19.31,19.31,19.24,19.26,46350.0,17.4845,17.4845,17.4211,17.4392,46350.0
2010-04-26 14:00:00,19.26,19.34,19.25,19.33,42300.0,17.4392,17.5116,17.4301,17.5026,42300.0
2010-04-26 14:30:00,19.32,19.34,19.29,19.29,58950.0,17.4935,17.5116,17.4664,17.4664,58950.0
2010-04-26 15:00:00,19.28,19.29,19.22,19.23,136350.0,17.4573,17.4664,17.403,17.412,136350.0
2010-04-26 15:30:00,19.23,19.24,19.2,19.2,312975.0,17.412,17.4211,17.3849,17.3849,312975.0
2010-04-27 09:30:00,19.53,19.56,19.27,19.51,235125.0,17.6837,17.7108,17.4482,17.6656,235125.0
2010-04-27 10:00:00,19.51,19.52,19.4,19.41,147600.0,17.6656,17.6746,17.566,17.575,147600.0
2010-04-27 10:30:00,19.41,19.45,19.36,19.44,101025.0,17.575,17.6112,17.5297,17.6022,101025.0
2010-04-27 11:00:00,19.44,19.47,19.24,19.25,145575.0,17.6022,17.6293,17.4211,17.4301,145575.0
2010-04-27 11:30:00,19.24,19.27,19.15,19.18,76275.0,17.4211,17.4482,17.3396,17.3668,76275.0
2010-04-27 12:00:00,19.18,19.31,19.18,19.3,104400.0,17.3668,17.4845,17.3668,17.4754,104400.0
2010-04-27 12:30:00,19.32,19.35,19.3,19.33,41400.0,17.4935,17.5207,17.4754,17.5026,41400.0
2010-04-27 13:00:00,19.33,19.44,19.28,19.44,198900.0,17.5026,17.6022,17.4573,17.6022,198900.0
2010-04-27 13:30:00,19.46,19.46,19.38,19.4,56250.0,17.6203,17.6203,17.5478,17.566,56250.0
2010-04-27 14:00:00,19.39,19.39,19.31,19.33,50625.0,17.5569,17.5569,17.4845,17.5026,50625.0
2010-04-27 14:30:00,19.32,19.34,19.3,19.33,54225.0,17.4935,17.5116,17.4754,17.5026,54225.0
2010-04-27 15:00:00,19.33,19.36,19.32,19.34,138150.0,17.5026,17.5297,17.4935,17.5116,138150.0
2010-04-27 15:30:00,19.34,19.36,19.12,19.17,333675.0,17.5116,17.5297,17.3124,17.3577,333675.0
2010-04-28 09:30:00,19.72,19.72,19.39,19.44,193500.0,17.8557,17.8557,17.5569,17.6022,193500.0
2010-04-28 10:00:00,19.46,19.52,19.39,19.49,87975.0,17.6203,17.6746,17.5569,17.6474,87975.0
2010-04-28 10:30:00,19.5,19.56,19.42,19.49,103950.0,17.6565,17.7108,17.5841,17.6474,103950.0
2010-04-28 11:00:00,19.49,19.51,19.39,19.41,69975.0,17.6474,17.6656,17.5569,17.575,69975.0
2010-04-28 11:30:00,19.41,19.41,19.31,19.38,77175.0,17.575,17.575,17.4845,17.5478,77175.0
2010-04-28 12:00:00,19.37,19.43,19.33,19.41,38475.0,17.5388,17.5931,17.5026,17.575,38475.0
2010-04-28 12:30:00,19.41,19.42,19.36,19.4,28350.0,17.575,17.5841,17.5297,17.566,28350.0
2010-04-28 13:00:00,19.4,19.44,19.4,19.42,14625.0,17.566,17.6022,17.566,17.5841,14625.0
2010-04-28 13:30:00,19.42,19.47,19.41,19.43,35775.0,17.5841,17.6293,17.575,17.5931,35775.0
2010-04-28 14:00:00,19.44,19.5,19.4,19.45,52875.0,17.6022,17.6565,17.566,17.6112,52875.0
2010-04-28 14:30:00,19.44,19.48,19.4,19.45,45675.0,17.6022,17.6384,17.566,17.6112,45675.0
2010-04-28 15:00:00,19.45,19.46,19.36,19.37,79425.0,17.6112,17.6203,17.5297,17.5388,79425.0
2010-04-28 15:30:00,19.38,19.39,19.3,19.39,262350.0,17.5478,17.5569,17.4754,17.5569,262350.0
2010-04-29 09:30:00,19.43,19.54,19.43,19.53,50400.0,17.5931,17.6927,17.5931,17.6837,50400.0
2010-04-29 10:00:00,19.52,19.56,19.45,19.48,42300.0,17.6746,17.7108,17.6112,17.6384,42300.0
2010-04-29 10:30:00,19.47,19.56,19.46,19.55,71100.0,17.6293,17.7108,17.6203,17.7018,71100.0
2010-04-29 11:00:00,19.55,19.58,19.51,19.53,74475.0,17.7018,17.7289,17.6656,17.6837,74475.0
2010-04-29 11:30:00,19.53,19.54,19.52,19.53,26775.0,17.6837,17.6927,17.6746,17.6837,26775.0
2010-04-29 12:00:00,19.53,19.58,19.53,19.56,34650.0,17.6837,17.7289,17.6837,17.7108,34650.0
2010-04-29 12:30:00,19.56,19.63,19.56,19.59,39375.0,17.7108,17.7742,17.7108,17.738,39375.0
2010-04-29 13:00:00,19.59,19.64,19.59,19.62,47475.0,17.738,17.7833,17.738,17.7652,47475.0
2010-04-29 13:30:00,19.62,19.63,19.6,19.62,80325.0,17.7652,17.7742,17.747,17.7652,80325.0
2010-04-29 14:00:00,19.62,19.64,19.6,19.62,63675.0,17.7652,17.7833,17.747,17.7652,63675.0
2010-04-29 14:30:00,19.62,19.63,19.57,19.58,58050.0,17.7652,17.7742,17.7199,17.7289,58050.0
2010-04-29 15:00:00,19.58,19.58,19.51,19.54,60975.0,17.7289,17.7289,17.6656,17.6927,60975.0
2010-04-29 15:30:00,19.55,19.6,19.54,19.6,127125.0,17.7018,17.747,17.6927,17.747,127125.0
2010-04-30 09:30:00,19.55,19.6,19.5,19.55,74250.0,17.7018,17.747,17.6565,17.7018,74250.0
2010-04-30 10:00:00,19.54,19.56,19.48,19.55,65700.0,17.6927,17.7108,17.6384,17.7018,65700.0
2010-04-30 10:30:00,19.55,19.6,19.48,19.58,46350.0,17.7018,17.747,17.6384,17.7289,46350.0
2010-04-30 11:00:00,19.58,19.59,19.49,19.49,55125.0,17.7289,17.738,17.6474,17.6474,55125.0
2010-04-30 11:30:00,19.49,19.54,19.49,19.54,32400.0,17.6474,17.6927,17.6474,17.6927,32400.0
2010-04-30 12:00:00,19.54,19.56,19.44,19.47,26325.0,17.6927,17.7108,17.6022,17.6293,26325.0
2010-04-30 12:30:00,19.47,19.49,19.42,19.46,36450.0,17.6293,17.6474,17.5841,17.6203,36450.0
2010-04-30 13:00:00,19.46,19.47,19.41,19.46,36000.0,17.6203,17.6293,17.575,17.6203,36000.0
2010-04-30 13:30:00,19.45,19.49,19.43,19.43,22500.0,17.6112,17.6474,17.5931,17.5931,22500.0
2010-04-30 14:00:00,19.44,19.46,19.42,19.43,29925.0,17.6022,17.6203,17.5841,17.5931,29925.0
2010-04-30 14:30:00,19.43,19.44,19.37,19.42,56250.0,17.5931,17.6022,17.5388,17.5841,56250.0
2010-04-30 15:00:00,19.42,19.45,19.4,19.44,56925.0,17.5841,17.6112,17.566,17.6022,56925.0
2010-04-30 15:30:00,19.44,19.44,19.22,19.23,299925.0,17.6022,17.6022,17.403,17.412,299925.0
2010-05-03 09:30:00,19.37,19.56,19.36,19.52,69525.0,17.5388,17.7108,17.5297,17.6746,69525.0
2010-05-03 10:00:00,19.51,19.56,19.49,19.53,39600.0,17.6656,17.7108,17.6474,17.6837,39600.0
2010-05-03 10:30:00,19.53,19.56,19.4,19.44,24975.0,17.6837,17.7108,17.566,17.6022,24975.0
2010-05-03 11:00:00,19.44,19.48,19.42,19.47,20475.0,17.6022,17.6384,17.5841,17.6293,20475.0
2010-05-03 11:30:00,19.47,19.48,19.41,19.44,31500.0,17.6293,17.6384,17.575,17.6022,31500.0
2010-05-03 12:00:00,19.44,19.53,19.42,19.52,33525.0,17.6022,17.6837,17.5841,17.6746,33525.0
2010-05-03 12:30:00,19.52,19.56,19.52,19.55,12825.0,17.6746,17.7108,17.6746,17.7018,12825.0
2010-05-03 13:00:00,19.56,19.56,19.51,19.52,30375.0,17.7108,17.7108,17.6656,17.6746,30375.0
2010-05-03 13:30:00,19.52,19.54,19.51,19.52,40725.0,17.6746,17.6927,17.6656,17.6746,40725.0
2010-05-03 14:00:00,19.52,19.52,19.47,19.49,90900.0,17.6746,17.6746,17.6293,17.6474,90900.0
2010-05-03 14:30:00,19.49,19.54,19.49,19.54,24750.0,17.6474,17.6927,17.6474,17.6927,24750.0
2010-05-03 15:00:00,19.53,19.55,19.52,19.54,71550.0,17.6837,17.7018,17.6746,17.6927,71550.0
2010-05-03 15:30:00,19.54,19.59,19.52,19.57,202725.0,17.6927,17.738,17.6746,17.7199,202725.0
2010-05-04 09:30:00,19.4,19.42,19.14,19.26,99675.0,17.566,17.5841,17.3305,17.4392,99675.0
2010-05-04 10:00:00,19.28,19.28,19.18,19.21,45450.0,17.4573,17.4573,17.3668,17.3939,45450.0
2010-05-04 10:30:00,19.2,19.22,19.0,19.05,164475.0,17.3849,17.403,17.2038,17.249,164475.0
2010-05-04 11:00:00,19.04,19.08,19.0,19.05,45000.0,17.24,17.2762,17.2038,17.249,45000.0
2010-05-04 11:30:00,19.06,19.16,19.06,19.16,66600.0,17.2581,17.3486,17.2581,17.3486,66600.0
2010-05-04 12:00:00,19.16,19.16,18.96,18.98,74475.0,17.3486,17.3486,17.1676,17.1857,74475.0
2010-05-04 12:30:00,18.98,19.07,18.96,19.04,39150.0,17.1857,17.2672,17.1676,17.24,39150.0
2010-05-04 13:00:00,19.04,19.1,19.0,19.1,79650.0,17.24,17.2943,17.2038,17.2943,79650.0
2010-05-04 13:30:00,19.1,19.15,19.08,19.13,72900.0,17.2943,17.3396,17.2762,17.3215,72900.0
2010-05-04 14:00:00,19.13,19.14,19.08,19.11,57150.0,17.3215,17.3305,17.2762,17.3034,57150.0
2010-05-04 14:30:00,19.11,19.14,19.06,19.1,55800.0,17.3034,17.3305,17.2581,17.2943,55800.0
2010-05-04 15:00:00,19.09,19.12,19.07,19.1,72675.0,17.2853,17.3124,17.2672,17.2943,72675.0
2010-05-04 15:30:00,19.1,19.12,19.0,19.1,161550.0,17.2943,17.3124,17.2038,17.2943,161550.0
2010-05-05 09:30:00,18.98,19.06,18.81,18.9,77175.0,17.1857,17.2581,17.0317,17.1132,77175.0
2010-05-05 10:00:00,18.88,18.92,18.84,18.85,140625.0,17.0951,17.1313,17.0589,17.068,140625.0
2010-05-05 10:30:00,18.84,18.93,18.82,18.92,62100.0,17.0589,17.1404,17.0408,17.1313,62100.0
2010-05-05 11:00:00,18.92,18.92,18.81,18.82,66825.0,17.1313,17.1313,17.0317,17.0408,66825.0
2010-05-05 11:30:00,18.82,18.93,18.82,18.91,61425.0,17.0408,17.1404,17.0408,17.1223,61425.0
2010-05-05 12:00:00,18.91,18.92,18.79,18.84,51525.0,17.1223,17.1313,17.0136,17.0589,51525.0
2010-05-05 12:30:00,18.84,18.86,18.78,18.79,47700.0,17.0589,17.077,17.0046,17.0136,47700.0
2010-05-05 13:00:00,18.8,18.82,18.75,18.8,46125.0,17.0227,17.0408,16.9774,17.0227,46125.0
2010-05-05 13:30:00,18.8,18.88,18.8,18.84,50625.0,17.0227,17.0951,17.0227,17.0589,50625.0
2010-05-05 14:00:00,18.83,18.87,18.8,18.83,53775.0,17.0498,17.0861,17.0227,17.0498,53775.0
2010-05-05 14:30:00,18.83,18.83,18.69,18.74,66375.0,17.0498,17.0498,16.9231,16.9684,66375.0
2010-05-05 15:00:00,18.74,18.75,18.68,18.68,167850.0,16.9684,16.9774,16.914,16.914,167850.0
2010-05-05 15:30:00,18.69,18.71,18.62,18.67,228600.0,16.9231,16.9412,16.8597,16.905,228600.0
2010-05-06 09:30:00,18.58,18.72,18.43,18.68,92025.0,16.8235,16.9502,16.6877,16.914,92025.0
2010-05-06 10:00:00,18.71,18.73,18.63,18.63,63450.0,16.9412,16.9593,16.8688,16.8688,63450.0
2010-05-06 10:30:00,18.64,18.75,18.57,18.61,52650.0,16.8778,16.9774,16.8144,16.8506,52650.0
2010-05-06 11:00:00,18.62,18.62,18.42,18.48,48150.0,16.8597,16.8597,16.6786,16.7329,48150.0
2010-05-06 11:30:00,18.48,18.52,18.44,18.51,101250.0,16.7329,16.7692,16.6967,16.7601,101250.0
2010-05-06 12:00:00,18.52,18.6,18.52,18.54,76725.0,16.7692,16.8416,16.7692,16.7873,76725.0
2010-05-06 12:30:00,18.54,18.55,18.43,18.46,46575.0,16.7873,16.7963,16.6877,16.7148,46575.0
2010-05-06 13:00:00,18.47,18.48,18.33,18.36,41400.0,16.7239,16.7329,16.5971,16.6243,41400.0
2010-05-06 13:30:00,18.37,18.37,18.2,18.21,101475.0,16.6333,16.6333,16.4794,16.4885,101475.0
2010-05-06 14:00:00,18.21,18.23,17.94,17.98,154800.0,16.4885,16.5066,16.244,16.2802,154800.0
2010-05-06 14:30:00,17.98,17.99,16.89,17.78,487575.0,16.2802,16.2893,15.2932,16.0991,487575.0
2010-05-06 15:00:00,17.79,18.24,17.77,18.07,432900.0,16.1082,16.5156,16.0901,16.3617,432900.0
2010-05-06 15:30:00,18.07,18.31,18.05,18.09,336150.0,16.3617,16.579,16.3436,16.3798,336150.0
2010-05-07 09:30:00,18.06,18.08,17.84,17.98,179775.0,16.3526,16.3707,16.1534,16.2802,179775.0
2010-05-07 10:00:00,18.0,18.1,17.8,17.88,378225.0,16.2983,16.3889,16.1172,16.1897,378225.0
2010-05-07 10:30:00,17.89,18.16,17.88,18.08,343575.0,16.1987,16.4432,16.1897,16.3707,343575.0
2010-05-07 11:00:00,18.08,18.45,18.05,18.16,278325.0,16.3707,16.7058,16.3436,16.4432,278325.0
2010-05-07 11:30:00,18.16,18.34,18.05,18.26,160650.0,16.4432,16.6062,16.3436,16.5337,160650.0
2010-05-07 12:00:00,18.25,18.4,18.17,18.2,70650.0,16.5247,16.6605,16.4522,16.4794,70650.0
2010-05-07 12:30:00,18.2,18.23,18.12,18.12,86625.0,16.4794,16.5066,16.407,16.407,86625.0
2010-05-07 13:00:00,18.11,18.13,18.0,18.08,111375.0,16.3979,16.416,16.2983,16.3707,111375.0
2010-05-07 13:30:00,18.08,18.24,18.08,18.13,83250.0,16.3707,16.5156,16.3707,16.416,83250.0
2010-05-07 14:00:00,18.13,18.16,18.0,18.0,115200.0,16.416,16.4432,16.2983,16.2983,115200.0
2010-05-07 14:30:00,18.0,18.07,17.92,17.98,192600.0,16.2983,16.3617,16.2259,16.2802,192600.0
2010-05-07 15:00:00,17.97,17.99,17.85,17.94,219825.0,16.2711,16.2893,16.1625,16.244,219825.0
2010-05-07 15:30:00,17.95,17.98,17.84,17.88,367650.0,16.253,16.2802,16.1534,16.1897,367650.0
2010-05-10 09:30:00,18.28,18.9,18.14,18.84,173475.0,16.5518,17.1132,16.4251,17.0589,173475.0
2010-05-10 10:00:00,18.84,18.88,18.8,18.8,88650.0,17.0589,17.0951,17.0227,17.0227,88650.0
2010-05-10 10:30:00,18.8,18.87,18.73,18.8,124200.0,17.0227,17.0861,16.9593,17.0227,124200.0
2010-05-10 11:00:00,18.8,18.87,18.71,18.73,132300.0,17.0227,17.0861,16.9412,16.9593,132300.0
2010-05-10 11:30:00,18.73,18.83,18.72,18.83,72450.0,16.9593,17.0498,16.9502,17.0498,72450.0
2010-05-10 12:00:00,18.83,18.83,18.78,18.83,76725.0,17.0498,17.0498,17.0046,17.0498,76725.0
2010-05-10 12:30:00,18.83,18.84,18.78,18.79,57375.0,17.0498,17.0589,17.0046,17.0136,57375.0
2010-05-10 13:00:00,18.79,18.84,18.72,18.82,123525.0,17.0136,17.0589,16.9502,17.0408,123525.0
2010-05-10 13:30:00,18.81,18.84,18.76,18.77,69075.0,17.0317,17.0589,16.9865,16.9955,69075.0
2010-05-10 14:00:00,18.77,18.83,18.75,18.8,78300.0,16.9955,17.0498,16.9774,17.0227,78300.0
2010-05-10 14:30:00,18.8,18.86,18.78,18.84,128700.0,17.0227,17.077,17.0046,17.0589,128700.0
2010-05-10 15:00:00,18.84,18.84,18.77,18.81,169200.0,17.0589,17.0589,16.9955,17.0317,169200.0
2010-05-10 15:30:00,18.81,18.93,18.78,18.92,260325.0,17.0317,17.1404,17.0046,17.1313,260325.0
2010-05-11 09:30:00,18.73,18.89,18.72,18.88,92025.0,16.9593,17.1042,16.9502,17.0951,92025.0
2010-05-11 10:00:00,18.87,18.87,18.73,18.73,82800.0,17.0861,17.0861,16.9593,16.9593,82800.0
2010-05-11 10:30:00,18.74,18.79,18.71,18.74,52650.0,16.9684,17.0136,16.9412,16.9684,52650.0
2010-05-11 11:00:00,18.74,18.8,18.72,18.79,33300.0,16.9684,17.0227,16.9502,17.0136,33300.0
2010-05-11 11:30:00,18.79,18.84,18.76,18.81,49050.0,17.0136,17.0589,16.9865,17.0317,49050.0
2010-05-11 12:00:00,18.81,18.92,18.81,18.87,50850.0,17.0317,17.1313,17.0317,17.0861,50850.0
2010-05-11 12:30:00,18.87,18.91,18.84,18.89,52875.0,17.0861,17.1223,17.0589,17.1042,52875.0
2010-05-11 13:00:00,18.9,18.95,18.9,18.95,46125.0,17.1132,17.1585,17.1132,17.1585,46125.0
2010-05-11 13:30:00,18.94,19.07,18.93,19.05,85950.0,17.1494,17.2672,17.1404,17.249,85950.0
2010-05-11 14:00:00,19.04,19.06,18.99,19.04,115875.0,17.24,17.2581,17.1947,17.24,115875.0
2010-05-11 14:30:00,19.03,19.05,18.96,19.02,130725.0,17.2309,17.249,17.1676,17.2219,130725.0
2010-05-11 15:00:00,19.02,19.02,18.93,18.96,233775.0,17.2219,17.2219,17.1404,17.1676,233775.0
2010-05-11 15:30:00,18.96,19.02,18.91,18.95,344700.0,17.1676,17.2219,17.1223,17.1585,344700.0
2010-05-12 09:30:00,19.01,19.11,18.91,19.1,67950.0,17.2128,17.3034,17.1223,17.2943,67950.0
2010-05-12 10:00:00,19.1,19.21,19.08,19.2,67950.0,17.2943,17.3939,17.2762,17.3849,67950.0
2010-05-12 10:30:00,19.2,19.2,19.11,19.12,59625.0,17.3849,17.3849,17.3034,17.3124,59625.0
2010-05-12 11:00:00,19.11,19.19,19.06,19.07,47925.0,17.3034,17.3758,17.2581,17.2672,47925.0
2010-05-12 11:30:00,19.08,19.2,19.08,19.2,51525.0,17.2762,17.3849,17.2762,17.3849,51525.0
2010-05-12 12:00:00,19.19,19.24,19.17,19.2,42525.0,17.3758,17.4211,17.3577,17.3849,42525.0
2010-05-12 12:30:00,19.21,19.24,19.15,19.24,67050.0,17.3939,17.4211,17.3396,17.4211,67050.0
2010-05-12 13:00:00,19.23,19.33,19.21,19.29,54900.0,17.412,17.5026,17.3939,17.4664,54900.0
2010-05-12 13:30:00,19.28,19.33,19.27,19.29,64575.0,17.4573,17.5026,17.4482,17.4664,64575.0
2010-05-12 14:00:00,19.29,19.32,19.26,19.31,124650.0,17.4664,17.4935,17.4392,17.4845,124650.0
2010-05-12 14:30:00,19.31,19.32,19.28,19.29,61650.0,17.4845,17.4935,17.4573,17.4664,61650.0
2010-05-12 15:00:00,19.29,19.33,19.28,19.29,80325.0,17.4664,17.5026,17.4573,17.4664,80325.0
2010-05-12 15:30:00,19.29,19.33,19.25,19.32,104850.0,17.4664,17.5026,17.4301,17.4935,104850.0
2010-05-13 09:30:00,19.27,19.31,19.2,19.25,34200.0,17.4482,17.4845,17.3849,17.4301,34200.0
2010-05-13 10:00:00,19.23,19.32,19.23,19.32,38925.0,17.412,17.4935,17.412,17.4935,38925.0
2010-05-13 10:30:00,19.32,19.35,19.3,19.32,37350.0,17.4935,17.5207,17.4754,17.4935,37350.0
2010-05-13 11:00:00,19.32,19.36,19.29,19.36,43200.0,17.4935,17.5297,17.4664,17.5297,43200.0
2010-05-13 11:30:00,19.36,19.36,19.27,19.28,35775.0,17.5297,17.5297,17.4482,17.4573,35775.0
2010-05-13 12:00:00,19.28,19.33,19.28,19.32,21375.0,17.4573,17.5026,17.4573,17.4935,21375.0
2010-05-13 12:30:00,19.32,19.33,19.31,19.32,22725.0,17.4935,17.5026,17.4845,17.4935,22725.0
2010-05-13 13:00:00,19.32,19.35,19.31,19.35,20925.0,17.4935,17.5207,17.4845,17.5207,20925.0
2010-05-13 13:30:00,19.35,19.4,19.35,19.39,32625.0,17.5207,17.566,17.5207,17.5569,32625.0
2010-05-13 14:00:00,19.4,19.42,19.38,19.39,17775.0,17.566,17.5841,17.5478,17.5569,17775.0
2010-05-13 14:30:00,19.39,19.4,19.31,19.35,39600.0,17.5569,17.566,17.4845,17.5207,39600.0
2010-05-13 15:00:00,19.35,19.35,19.23,19.27,68400.0,17.5207,17.5207,17.412,17.4482,68400.0
2010-05-13 15:30:00,19.27,19.34,19.21,19.26,250200.0,17.4482,17.5116,17.3939,17.4392,250200.0
2010-05-14 09:30:00,19.16,19.19,18.93,18.96,65250.0,17.3486,17.3758,17.1404,17.1676,65250.0
2010-05-14 10:00:00,18.96,19.0,18.89,18.92,56925.0,17.1676,17.2038,17.1042,17.1313,56925.0
2010-05-14 10:30:00,18.94,18.96,18.87,18.94,46125.0,17.1494,17.1676,17.0861,17.1494,46125.0
2010-05-14 11:00:00,18.93,18.95,18.82,18.84,150975.0,17.1404,17.1585,17.0408,17.0589,150975.0
2010-05-14 11:30:00,18.84,18.88,18.84,18.85,97425.0,17.0589,17.0951,17.0589,17.068,97425.0
2010-05-14 12:00:00,18.86,18.93,18.83,18.88,195075.0,17.077,17.1404,17.0498,17.0951,195075.0
2010-05-14 12:30:00,18.9,18.95,18.87,18.94,160875.0,17.1132,17.1585,17.0861,17.1494,160875.0
2010-05-14 13:00:00,18.94,18.96,18.89,18.95,58500.0,17.1494,17.1676,17.1042,17.1585,58500.0
2010-05-14 13:30:00,18.95,19.0,18.93,18.99,83925.0,17.1585,17.2038,17.1404,17.1947,83925.0
2010-05-14 14:00:00,18.97,19.01,18.96,18.99,235125.0,17.1766,17.2128,17.1676,17.1947,235125.0
2010-05-14 14:30:00,18.99,19.05,18.99,19.01,142200.0,17.1947,17.249,17.1947,17.2128,142200.0
2010-05-14 15:00:00,19.01,19.03,18.94,19.0,150975.0,17.2128,17.2309,17.1494,17.2038,150975.0
2010-05-14 15:30:00,19.0,19.16,19.0,19.13,297225.0,17.2038,17.3486,17.2038,17.3215,297225.0
2010-05-17 09:30:00,19.22,19.31,19.17,19.22,121950.0,17.403,17.4845,17.3577,17.403,121950.0
2010-05-17 10:00:00,19.22,19.24,19.14,19.17,119700.0,17.403,17.4211,17.3305,17.3577,119700.0
2010-05-17 10:30:00,19.17,19.22,19.13,19.16,219600.0,17.3577,17.403,17.3215,17.3486,219600.0
2010-05-17 11:00:00,19.16,19.18,19.13,19.16,166500.0,17.3486,17.3668,17.3215,17.3486,166500.0
2010-05-17 11:30:00,19.16,19.16,19.12,19.12,154800.0,17.3486,17.3486,17.3124,17.3124,154800.0
2010-05-17 12:00:00,19.12,19.12,18.89,19.02,287775.0,17.3124,17.3124,17.1042,17.2219,287775.0
2010-05-17 12:30:00,19.02,19.07,19.01,19.04,162000.0,17.2219,17.2672,17.2128,17.24,162000.0
2010-05-17 13:00:00,19.03,19.1,19.01,19.04,90000.0,17.2309,17.2943,17.2128,17.24,90000.0
2010-05-17 13:30:00,19.04,19.08,18.99,19.03,115650.0,17.24,17.2762,17.1947,17.2309,115650.0
2010-05-17 14:00:00,19.03,19.07,19.0,19.02,135675.0,17.2309,17.2672,17.2038,17.2219,135675.0
2010-05-17 14:30:00,19.01,19.1,19.0,19.1,98775.0,17.2128,17.2943,17.2038,17.2943,98775.0
2010-05-17 15:00:00,19.11,19.17,19.04,19.08,119250.0,17.3034,17.3577,17.24,17.2762,119250.0
2010-05-17 15:30:00,19.08,19.18,19.07,19.14,297000.0,17.2762,17.3668,17.2672,17.3305,297000.0
2010-05-18 09:30:00,19.35,19.36,19.28,19.32,53100.0,17.5207,17.5297,17.4573,17.4935,53100.0
2010-05-18 10:00:00,19.32,19.33,19.24,19.24,32625.0,17.4935,17.5026,17.4211,17.4211,32625.0
2010-05-18 10:30:00,19.24,19.24,19.11,19.19,75150.0,17.4211,17.4211,17.3034,17.3758,75150.0
2010-05-18 11:00:00,19.22,19.22,19.16,19.19,38700.0,17.403,17.403,17.3486,17.3758,38700.0
2010-05-18 11:30:00,19.2,19.2,19.08,19.11,48825.0,17.3849,17.3849,17.2762,17.3034,48825.0
2010-05-18 12:00:00,19.11,19.18,19.07,19.17,45900.0,17.3034,17.3668,17.2672,17.3577,45900.0
2010-05-18 12:30:00,19.17,19.22,19.14,19.14,20475.0,17.3577,17.403,17.3305,17.3305,20475.0
2010-05-18 13:00:00,19.13,19.16,19.04,19.15,73125.0,17.3215,17.3486,17.24,17.3396,73125.0
2010-05-18 13:30:00,19.15,19.17,19.07,19.07,74475.0,17.3396,17.3577,17.2672,17.2672,74475.0
2010-05-18 14:00:00,19.07,19.13,19.02,19.05,85275.0,17.2672,17.3215,17.2219,17.249,85275.0
2010-05-18 14:30:00,19.04,19.04,18.91,18.95,51525.0,17.24,17.24,17.1223,17.1585,51525.0
2010-05-18 15:00:00,18.95,19.05,18.91,18.92,114975.0,17.1585,17.249,17.1223,17.1313,114975.0
2010-05-18 15:30:00,18.92,18.93,18.85,18.9,210375.0,17.1313,17.1404,17.068,17.1132,210375.0
2010-05-19 09:30:00,18.78,18.85,18.7,18.72,116550.0,17.0046,17.068,16.9321,16.9502,116550.0
2010-05-19 10:00:00,18.72,18.72,18.38,18.43,110700.0,16.9502,16.9502,16.6424,16.6877,110700.0
2010-05-19 10:30:00,18.45,18.47,18.38,18.42,67500.0,16.7058,16.7239,16.6424,16.6786,67500.0
2010-05-19 11:00:00,18.43,18.44,18.32,18.37,30825.0,16.6877,16.6967,16.5881,16.6333,30825.0
2010-05-19 11:30:00,18.35,18.36,18.24,18.32,213750.0,16.6152,16.6243,16.5156,16.5881,213750.0
2010-05-19 12:00:00,18.32,18.45,18.31,18.44,65025.0,16.5881,16.7058,16.579,16.6967,65025.0
2010-05-19 12:30:00,18.42,18.48,18.36,18.48,49275.0,16.6786,16.7329,16.6243,16.7329,49275.0
2010-05-19 13:00:00,18.48,18.56,18.43,18.53,68175.0,16.7329,16.8054,16.6877,16.7782,68175.0
2010-05-19 13:30:00,18.52,18.54,18.45,18.46,35775.0,16.7692,16.7873,16.7058,16.7148,35775.0
2010-05-19 14:00:00,18.47,18.5,18.35,18.39,76725.0,16.7239,16.751,16.6152,16.6514,76725.0
2010-05-19 14:30:00,18.4,18.46,18.36,18.4,52650.0,16.6605,16.7148,16.6243,16.6605,52650.0
2010-05-19 15:00:00,18.42,18.44,18.26,18.4,120375.0,16.6786,16.6967,16.5337,16.6605,120375.0
2010-05-19 15:30:00,18.4,18.47,18.36,18.44,257850.0,16.6605,16.7239,16.6243,16.6967,257850.0
2010-05-20 09:30:00,18.0,18.23,17.96,18.2,131850.0,16.2983,16.5066,16.2621,16.4794,131850.0
2010-05-20 10:00:00,18.19,18.24,17.99,18.02,269550.0,16.4703,16.5156,16.2893,16.3164,269550.0
2010-05-20 10:30:00,18.04,18.12,18.0,18.07,48825.0,16.3345,16.407,16.2983,16.3617,48825.0
2010-05-20 11:00:00,18.05,18.17,18.03,18.17,62550.0,16.3436,16.4522,16.3255,16.4522,62550.0
2010-05-20 11:30:00,18.17,18.18,18.1,18.11,173925.0,16.4522,16.4613,16.3889,16.3979,173925.0
2010-05-20 12:00:00,18.11,18.15,18.03,18.05,66600.0,16.3979,16.4341,16.3255,16.3436,66600.0
2010-05-20 12:30:00,18.05,18.07,17.93,17.95,118350.0,16.3436,16.3617,16.2349,16.253,118350.0
2010-05-20 13:00:00,17.94,18.14,17.93,18.09,88425.0,16.244,16.4251,16.2349,16.3798,88425.0
2010-05-20 13:30:00,18.1,18.18,18.08,18.09,113625.0,16.3889,16.4613,16.3707,16.3798,113625.0
2010-05-20 14:00:00,18.1,18.25,18.01,18.19,107775.0,16.3889,16.5247,16.3074,16.4703,107775.0
2010-05-20 14:30:00,18.19,18.37,18.17,18.24,173025.0,16.4703,16.6333,16.4522,16.5156,173025.0
2010-05-20 15:00:00,18.26,18.29,18.16,18.24,158400.0,16.5337,16.5609,16.4432,16.5156,158400.0
2010-05-20 15:30:00,18.24,18.28,18.13,18.13,680400.0,16.5156,16.5518,16.416,16.416,680400.0
2010-05-21 09:30:00,17.82,18.2,17.82,18.17,221625.0,16.1353,16.4794,16.1353,16.4522,221625.0
2010-05-21 10:00:00,18.17,18.19,17.93,17.94,144900.0,16.4522,16.4703,16.2349,16.244,144900.0
2010-05-21 10:30:00,17.94,18.06,17.93,18.0,123975.0,16.244,16.3526,16.2349,16.2983,123975.0
2010-05-21 11:00:00,17.99,18.12,17.99,18.08,135900.0,16.2893,16.407,16.2893,16.3707,135900.0
2010-05-21 11:30:00,18.07,18.16,18.05,18.11,175725.0,16.3617,16.4432,16.3436,16.3979,175725.0
2010-05-21 12:00:00,18.12,18.12,18.02,18.04,112500.0,16.407,16.407,16.3164,16.3345,112500.0
2010-05-21 12:30:00,18.04,18.06,17.92,17.98,82125.0,16.3345,16.3526,16.2259,16.2802,82125.0
2010-05-21 13:00:00,17.97,18.02,17.92,18.0,117225.0,16.2711,16.3164,16.2259,16.2983,117225.0
2010-05-21 13:30:00,18.0,18.06,17.99,18.05,72675.0,16.2983,16.3526,16.2893,16.3436,72675.0
2010-05-21 14:00:00,18.04,18.05,17.94,17.97,74700.0,16.3345,16.3436,16.244,16.2711,74700.0
2010-05-21 14:30:00,17.97,18.0,17.87,17.91,158175.0,16.2711,16.2983,16.1806,16.2168,158175.0
2010-05-21 15:00:00,17.9,17.93,17.83,17.91,190350.0,16.2078,16.2349,16.1444,16.2168,190350.0
2010-05-21 15:30:00,17.9,18.04,17.86,18.04,422550.0,16.2078,16.3345,16.1715,16.3345,422550.0
2010-05-24 09:30:00,18.03,18.15,17.99,18.04,109800.0,16.3255,16.4341,16.2893,16.3345,109800.0
2010-05-24 10:00:00,18.04,18.15,18.04,18.13,166725.0,16.3345,16.4341,16.3345,16.416,166725.0
2010-05-24 10:30:00,18.13,18.18,18.09,18.11,69525.0,16.416,16.4613,16.3798,16.3979,69525.0
2010-05-24 11:00:00,18.1,18.16,18.07,18.14,64800.0,16.3889,16.4432,16.3617,16.4251,64800.0
2010-05-24 11:30:00,18.14,18.23,18.12,18.19,63675.0,16.4251,16.5066,16.407,16.4703,63675.0
2010-05-24 12:00:00,18.18,18.24,18.16,18.19,37800.0,16.4613,16.5156,16.4432,16.4703,37800.0
2010-05-24 12:30:00,18.2,18.23,18.16,18.2,35325.0,16.4794,16.5066,16.4432,16.4794,35325.0
2010-05-24 13:00:00,18.2,18.22,18.16,18.2,39150.0,16.4794,16.4975,16.4432,16.4794,39150.0
2010-05-24 13:30:00,18.2,18.21,18.16,18.21,47925.0,16.4794,16.4885,16.4432,16.4885,47925.0
2010-05-24 14:00:00,18.2,18.23,18.18,18.2,51750.0,16.4794,16.5066,16.4613,16.4794,51750.0
2010-05-24 14:30:00,18.21,18.22,18.14,18.18,42750.0,16.4885,16.4975,16.4251,16.4613,42750.0
2010-05-24 15:00:00,18.17,18.18,18.11,18.14,64575.0,16.4522,16.4613,16.3979,16.4251,64575.0
2010-05-24 15:30:00,18.12,18.19,17.99,18.02,197325.0,16.407,16.4703,16.2893,16.3164,197325.0
2010-05-25 09:30:00,17.66,17.66,17.31,17.43,182250.0,15.9905,15.9905,15.6735,15.7822,182250.0
2010-05-25 10:00:00,17.44,17.55,17.4,17.49,107100.0,15.7913,15.8909,15.755,15.8365,107100.0
2010-05-25 10:30:00,17.48,17.54,17.45,17.53,187650.0,15.8275,15.8818,15.8003,15.8727,187650.0
2010-05-25 11:00:00,17.53,17.61,17.48,17.56,85275.0,15.8727,15.9452,15.8275,15.8999,85275.0
2010-05-25 11:30:00,17.55,17.62,17.5,17.61,58275.0,15.8909,15.9542,15.8456,15.9452,58275.0
2010-05-25 12:00:00,17.61,17.67,17.57,17.58,54450.0,15.9452,15.9995,15.909,15.918,54450.0
2010-05-25 12:30:00,17.56,17.59,17.53,17.56,38925.0,15.8999,15.9271,15.8727,15.8999,38925.0
2010-05-25 13:00:00,17.56,17.6,17.53,17.59,95625.0,15.8999,15.9361,15.8727,15.9271,95625.0
2010-05-25 13:30:00,17.59,17.61,17.56,17.6,87525.0,15.9271,15.9452,15.8999,15.9361,87525.0
2010-05-25 14:00:00,17.57,17.68,17.57,17.65,79425.0,15.909,16.0086,15.909,15.9814,79425.0
2010-05-25 14:30:00,17.65,17.79,17.64,17.73,105975.0,15.9814,16.1082,15.9723,16.0538,105975.0
2010-05-25 15:00:00,17.73,17.88,17.73,17.87,106875.0,16.0538,16.1897,16.0538,16.1806,106875.0
2010-05-25 15:30:00,17.87,18.0,17.86,17.99,447300.0,16.1806,16.2983,16.1715,16.2893,447300.0
2010-05-26 09:30:00,18.01,18.2,17.91,18.16,91575.0,16.3074,16.4794,16.2168,16.4432,91575.0
2010-05-26 10:00:00,18.18,18.24,18.15,18.2,101025.0,16.4613,16.5156,16.4341,16.4794,101025.0
2010-05-26 10:30:00,18.2,18.24,18.12,18.13,77625.0,16.4794,16.5156,16.407,16.416,77625.0
2010-05-26 11:00:00,18.13,18.14,18.03,18.03,62550.0,16.416,16.4251,16.3255,16.3255,62550.0
2010-05-26 11:30:00,18.04,18.1,18.02,18.08,53775.0,16.3345,16.3889,16.3164,16.3707,53775.0
2010-05-26 12:00:00,18.09,18.16,18.07,18.12,42300.0,16.3798,16.4432,16.3617,16.407,42300.0
2010-05-26 12:30:00,18.12,18.14,18.05,18.12,47025.0,16.407,16.4251,16.3436,16.407,47025.0
2010-05-26 13:00:00,18.12,18.15,18.09,18.1,47025.0,16.407,16.4341,16.3798,16.3889,47025.0
2010-05-26 13:30:00,18.1,18.17,18.08,18.08,53325.0,16.3889,16.4522,16.3707,16.3707,53325.0
2010-05-26 14:00:00,18.09,18.11,18.02,18.05,72900.0,16.3798,16.3979,16.3164,16.3436,72900.0
2010-05-26 14:30:00,18.05,18.07,17.9,17.95,94950.0,16.3436,16.3617,16.2078,16.253,94950.0
2010-05-26 15:00:00,17.94,17.99,17.75,17.81,124875.0,16.244,16.2893,16.0719,16.1263,124875.0
2010-05-26 15:30:00,17.81,17.92,17.78,17.8,358200.0,16.1263,16.2259,16.0991,16.1172,358200.0
2010-05-27 09:30:00,18.12,18.13,17.99,18.06,73575.0,16.407,16.416,16.2893,16.3526,73575.0
2010-05-27 10:00:00,18.08,18.18,18.02,18.18,77175.0,16.3707,16.4613,16.3164,16.4613,77175.0
2010-05-27 10:30:00,18.18,18.21,18.13,18.16,41175.0,16.4613,16.4885,16.416,16.4432,41175.0
2010-05-27 11:00:00,18.16,18.21,18.15,18.2,48150.0,16.4432,16.4885,16.4341,16.4794,48150.0
2010-05-27 11:30:00,18.2,18.23,18.17,18.22,88875.0,16.4794,16.5066,16.4522,16.4975,88875.0
2010-05-27 12:00:00,18.2,18.2,18.13,18.15,75825.0,16.4794,16.4794,16.416,16.4341,75825.0
2010-05-27 12:30:00,18.16,18.18,18.14,18.15,31950.0,16.4432,16.4613,16.4251,16.4341,31950.0
2010-05-27 13:00:00,18.16,18.18,18.12,18.16,51300.0,16.4432,16.4613,16.407,16.4432,51300.0
2010-05-27 13:30:00,18.16,18.19,18.12,18.12,51075.0,16.4432,16.4703,16.407,16.407,51075.0
2010-05-27 14:00:00,18.14,18.24,18.12,18.22,82800.0,16.4251,16.5156,16.407,16.4975,82800.0
2010-05-27 14:30:00,18.23,18.27,18.22,18.25,119925.0,16.5066,16.5428,16.4975,16.5247,119925.0
2010-05-27 15:00:00,18.25,18.28,18.22,18.26,96075.0,16.5247,16.5518,16.4975,16.5337,96075.0
2010-05-27 15:30:00,18.26,18.4,18.25,18.4,146475.0,16.5337,16.6605,16.5247,16.6605,146475.0
2010-05-28 09:30:00,18.35,18.36,18.1,18.16,137025.0,16.6152,16.6243,16.3889,16.4432,137025.0
2010-05-28 10:00:00,18.17,18.22,18.12,18.13,38475.0,16.4522,16.4975,16.407,16.416,38475.0
2010-05-28 10:30:00,18.13,18.18,18.09,18.09,32850.0,16.416,16.4613,16.3798,16.3798,32850.0
2010-05-28 11:00:00,18.08,18.12,18.04,18.08,42750.0,16.3707,16.407,16.3345,16.3707,42750.0
2010-05-28 11:30:00,18.07,18.18,18.06,18.13,19800.0,16.3617,16.4613,16.3526,16.416,19800.0
2010-05-28 12:00:00,18.13,18.25,18.11,18.23,30150.0,16.416,16.5247,16.3979,16.5066,30150.0
2010-05-28 12:30:00,18.24,18.24,18.04,18.1,79200.0,16.5156,16.5156,16.3345,16.3889,79200.0
2010-05-28 13:00:00,18.12,18.13,18.08,18.11,22725.0,16.407,16.416,16.3707,16.3979,22725.0
2010-05-28 13:30:00,18.12,18.12,18.04,18.04,75600.0,16.407,16.407,16.3345,16.3345,75600.0
2010-05-28 14:00:00,18.04,18.05,17.97,18.05,32175.0,16.3345,16.3436,16.2711,16.3436,32175.0
2010-05-28 14:30:00,18.06,18.21,18.05,18.15,54000.0,16.3526,16.4885,16.3436,16.4341,54000.0
2010-05-28 15:00:00,18.15,18.2,18.14,18.18,101925.0,16.4341,16.4794,16.4251,16.4613,101925.0
2010-05-28 15:30:00,18.19,18.2,18.04,18.05,207000.0,16.4703,16.4794,16.3345,16.3436,207000.0
2010-06-01 09:30:00,17.99,18.05,17.88,18.01,59850.0,16.2893,16.3436,16.1897,16.3074,59850.0
2010-06-01 10:00:00,18.03,18.33,18.02,18.29,148275.0,16.3255,16.5971,16.3164,16.5609,148275.0
2010-06-01 10:30:00,18.28,18.3,18.2,18.24,51525.0,16.5518,16.5699,16.4794,16.5156,51525.0
2010-06-01 11:00:00,18.22,18.22,18.17,18.2,27450.0,16.4975,16.4975,16.4522,16.4794,27450.0
2010-06-01 11:30:00,18.2,18.2,18.07,18.07,30825.0,16.4794,16.4794,16.3617,16.3617,30825.0
2010-06-01 12:00:00,18.06,18.18,18.06,18.18,64800.0,16.3526,16.4613,16.3526,16.4613,64800.0
2010-06-01 12:30:00,18.17,18.2,18.14,18.14,31950.0,16.4522,16.4794,16.4251,16.4251,31950.0
2010-06-01 13:00:00,18.15,18.26,18.15,18.24,58275.0,16.4341,16.5337,16.4341,16.5156,58275.0
2010-06-01 13:30:00,18.24,18.27,18.16,18.16,32400.0,16.5156,16.5428,16.4432,16.4432,32400.0
2010-06-01 14:00:00,18.15,18.16,18.09,18.14,34875.0,16.4341,16.4432,16.3798,16.4251,34875.0
2010-06-01 14:30:00,18.15,18.21,18.12,18.18,32400.0,16.4341,16.4885,16.407,16.4613,32400.0
2010-06-01 15:00:00,18.18,18.18,18.02,18.05,59400.0,16.4613,16.4613,16.3164,16.3436,59400.0
2010-06-01 15:30:00,18.05,18.1,17.88,17.9,130950.0,16.3436,16.3889,16.1897,16.2078,130950.0
2010-06-02 09:30:00,17.93,18.06,17.93,18.06,89775.0,16.2349,16.3526,16.2349,16.3526,89775.0
2010-06-02 10:00:00,18.07,18.12,18.02,18.03,114300.0,16.3617,16.407,16.3164,16.3255,114300.0
2010-06-02 10:30:00,18.03,18.07,18.0,18.03,56700.0,16.3255,16.3617,16.2983,16.3255,56700.0
2010-06-02 11:00:00,18.02,18.1,18.01,18.08,40275.0,16.3164,16.3889,16.3074,16.3707,40275.0
2010-06-02 11:30:00,18.08,18.2,18.07,18.19,45450.0,16.3707,16.4794,16.3617,16.4703,45450.0
2010-06-02 12:00:00,18.18,18.2,18.15,18.15,25650.0,16.4613,16.4794,16.4341,16.4341,25650.0
2010-06-02 12:30:00,18.15,18.24,18.15,18.23,23625.0,16.4341,16.5156,16.4341,16.5066,23625.0
2010-06-02 13:00:00,18.22,18.24,18.19,18.22,37125.0,16.4975,16.5156,16.4703,16.4975,37125.0
2010-06-02 13:30:00,18.22,18.24,18.16,18.18,36000.0,16.4975,16.5156,16.4432,16.4613,36000.0
2010-06-02 14:00:00,18.18,18.18,18.12,18.16,73125.0,16.4613,16.4613,16.407,16.4432,73125.0
2010-06-02 14:30:00,18.16,18.26,18.15,18.26,88200.0,16.4432,16.5337,16.4341,16.5337,88200.0
2010-06-02 15:00:00,18.26,18.33,18.24,18.33,51525.0,16.5337,16.5971,16.5156,16.5971,51525.0
2010-06-02 15:30:00,18.34,18.47,18.27,18.45,203850.0,16.6062,16.7239,16.5428,16.7058,203850.0
2010-06-03 09:30:00,18.38,18.52,18.36,18.49,98325.0,16.6424,16.7692,16.6243,16.742,98325.0
2010-06-03 10:00:00,18.5,18.56,18.48,18.53,257625.0,16.751,16.8054,16.7329,16.7782,257625.0
2010-06-03 10:30:00,18.53,18.59,18.51,18.57,105750.0,16.7782,16.8325,16.7601,16.8144,105750.0
2010-06-03 11:00:00,18.57,18.66,18.57,18.58,61200.0,16.8144,16.8959,16.8144,16.8235,61200.0
2010-06-03 11:30:00,18.58,18.64,18.56,18.58,30150.0,16.8235,16.8778,16.8054,16.8235,30150.0
2010-06-03 12:00:00,18.58,18.58,18.43,18.45,34200.0,16.8235,16.8235,16.6877,16.7058,34200.0
2010-06-03 12:30:00,18.45,18.49,18.41,18.45,25875.0,16.7058,16.742,16.6696,16.7058,25875.0
2010-06-03 13:00:00,18.45,18.49,18.42,18.45,40050.0,16.7058,16.742,16.6786,16.7058,40050.0
2010-06-03 13:30:00,18.45,18.5,18.43,18.46,22275.0,16.7058,16.751,16.6877,16.7148,22275.0
2010-06-03 14:00:00,18.44,18.56,18.44,18.52,58050.0,16.6967,16.8054,16.6967,16.7692,58050.0
2010-06-03 14:30:00,18.52,18.62,18.52,18.61,65475.0,16.7692,16.8597,16.7692,16.8506,65475.0
2010-06-03 15:00:00,18.61,18.66,18.56,18.66,75825.0,16.8506,16.8959,16.8054,16.8959,75825.0
2010-06-03 15:30:00,18.68,18.68,18.58,18.64,123750.0,16.914,16.914,16.8235,16.8778,123750.0
2010-06-04 09:30:00,18.31,18.38,18.29,18.3,91575.0,16.579,16.6424,16.5609,16.5699,91575.0
2010-06-04 10:00:00,18.3,18.34,18.27,18.31,74475.0,16.5699,16.6062,16.5428,16.579,74475.0
2010-06-04 10:30:00,18.3,18.37,18.29,18.36,92250.0,16.5699,16.6333,16.5609,16.6243,92250.0
2010-06-04 11:00:00,18.37,18.38,18.13,18.13,116325.0,16.6333,16.6424,16.416,16.416,116325.0
2010-06-04 11:30:00,18.14,18.16,18.1,18.14,142650.0,16.4251,16.4432,16.3889,16.4251,142650.0
2010-06-04 12:00:00,18.13,18.14,18.0,18.05,56700.0,16.416,16.4251,16.2983,16.3436,56700.0
2010-06-04 12:30:00,18.05,18.08,18.02,18.06,44550.0,16.3436,16.3707,16.3164,16.3526,44550.0
2010-06-04 13:00:00,18.06,18.06,17.95,18.02,140625.0,16.3526,16.3526,16.253,16.3164,140625.0
2010-06-04 13:30:00,18.02,18.05,17.99,18.02,86625.0,16.3164,16.3436,16.2893,16.3164,86625.0
2010-06-04 14:00:00,18.03,18.07,17.99,18.01,380025.0,16.3255,16.3617,16.2893,16.3074,380025.0
2010-06-04 14:30:00,18.01,18.01,17.88,17.88,141300.0,16.3074,16.3074,16.1897,16.1897,141300.0
2010-06-04 15:00:00,17.89,17.96,17.89,17.91,153000.0,16.1987,16.2621,16.1987,16.2168,153000.0
2010-06-04 15:30:00,17.91,17.95,17.81,17.84,400500.0,16.2168,16.253,16.1263,16.1534,400500.0
2010-06-07 09:30:00,17.91,17.91,17.7,17.83,97650.0,16.2168,16.2168,16.0267,16.1444,97650.0
2010-06-07 10:00:00,17.82,17.85,17.77,17.78,114750.0,16.1353,16.1625,16.0901,16.0991,114750.0
2010-06-07 10:30:00,17.77,17.77,17.58,17.6,97875.0,16.0901,16.0901,15.918,15.9361,97875.0
2010-06-07 11:00:00,17.6,17.62,17.54,17.58,76950.0,15.9361,15.9542,15.8818,15.918,76950.0
2010-06-07 11:30:00,17.57,17.67,17.56,17.67,46125.0,15.909,15.9995,15.8999,15.9995,46125.0
2010-06-07 12:00:00,17.67,17.75,17.64,17.7,107775.0,15.9995,16.0719,15.9723,16.0267,107775.0
2010-06-07 12:30:00,17.7,17.76,17.69,17.75,60975.0,16.0267,16.081,16.0176,16.0719,60975.0
2010-06-07 13:00:00,17.74,17.78,17.7,17.77,52875.0,16.0629,16.0991,16.0267,16.0901,52875.0
2010-06-07 13:30:00,17.78,17.81,17.74,17.75,89550.0,16.0991,16.1263,16.0629,16.0719,89550.0
2010-06-07 14:00:00,17.73,17.77,17.72,17.75,82125.0,16.0538,16.0901,16.0448,16.0719,82125.0
2010-06-07 14:30:00,17.75,17.75,17.64,17.68,103050.0,16.0719,16.0719,15.9723,16.0086,103050.0
2010-06-07 15:00:00,17.68,17.74,17.57,17.58,105750.0,16.0086,16.0629,15.909,15.918,105750.0
2010-06-07 15:30:00,17.56,17.63,17.54,17.55,222075.0,15.8999,15.9633,15.8818,15.8909,222075.0
2010-06-08 09:30:00,17.56,17.74,17.5,17.53,82800.0,15.8999,16.0629,15.8456,15.8727,82800.0
2010-06-08 10:00:00,17.54,17.64,17.52,17.56,50625.0,15.8818,15.9723,15.8637,15.8999,50625.0
2010-06-08 10:30:00,17.56,17.6,17.49,17.6,63675.0,15.8999,15.9361,15.8365,15.9361,63675.0
2010-06-08 11:00:00,17.59,17.61,17.41,17.52,86175.0,15.9271,15.9452,15.7641,15.8637,86175.0
2010-06-08 11:30:00,17.52,17.64,17.52,17.59,64575.0,15.8637,15.9723,15.8637,15.9271,64575.0
2010-06-08 12:00:00,17.59,17.61,17.48,17.52,61425.0,15.9271,15.9452,15.8275,15.8637,61425.0
2010-06-08 12:30:00,17.53,17.61,17.52,17.56,80550.0,15.8727,15.9452,15.8637,15.8999,80550.0
2010-06-08 13:00:00,17.56,17.56,17.44,17.44,49050.0,15.8999,15.8999,15.7913,15.7913,49050.0
2010-06-08 13:30:00,17.46,17.47,17.38,17.46,62100.0,15.8094,15.8184,15.7369,15.8094,62100.0
2010-06-08 14:00:00,17.47,17.52,17.42,17.52,172575.0,15.8184,15.8637,15.7731,15.8637,172575.0
2010-06-08 14:30:00,17.51,17.53,17.45,17.47,162000.0,15.8546,15.8727,15.8003,15.8184,162000.0
2010-06-08 15:00:00,17.46,17.53,17.44,17.52,132750.0,15.8094,15.8727,15.7913,15.8637,132750.0
2010-06-08 15:30:00,17.53,17.67,17.52,17.64,227475.0,15.8727,15.9995,15.8637,15.9723,227475.0
2010-06-09 09:30:00,17.72,17.89,17.72,17.86,44325.0,16.0448,16.1987,16.0448,16.1715,44325.0
2010-06-09 10:00:00,17.86,17.91,17.77,17.89,74925.0,16.1715,16.2168,16.0901,16.1987,74925.0
2010-06-09 10:30:00,17.89,17.94,17.81,17.93,31500.0,16.1987,16.244,16.1263,16.2349,31500.0
2010-06-09 11:00:00,17.92,18.09,17.91,18.08,55800.0,16.2259,16.3798,16.2168,16.3707,55800.0
2010-06-09 11:30:00,18.08,18.11,18.02,18.05,67050.0,16.3707,16.3979,16.3164,16.3436,67050.0
2010-06-09 12:00:00,18.04,18.15,18.04,18.14,58950.0,16.3345,16.4341,16.3345,16.4251,58950.0
2010-06-09 12:30:00,18.13,18.15,18.05,18.05,47250.0,16.416,16.4341,16.3436,16.3436,47250.0
2010-06-09 13:00:00,18.06,18.1,18.05,18.06,46350.0,16.3526,16.3889,16.3436,16.3526,46350.0
2010-06-09 13:30:00,18.06,18.06,18.01,18.05,83925.0,16.3526,16.3526,16.3074,16.3436,83925.0
2010-06-09 14:00:00,18.05,18.07,17.97,18.0,171675.0,16.3436,16.3617,16.2711,16.2983,171675.0
2010-06-09 14:30:00,18.0,18.0,17.83,17.84,55125.0,16.2983,16.2983,16.1444,16.1534,55125.0
2010-06-09 15:00:00,17.83,17.85,17.72,17.8,64350.0,16.1444,16.1625,16.0448,16.1172,64350.0
2010-06-09 15:30:00,17.8,17.8,17.67,17.72,148050.0,16.1172,16.1172,15.9995,16.0448,148050.0
2010-06-10 09:30:00,18.06,18.14,18.01,18.12,62775.0,16.3526,16.4251,16.3074,16.407,62775.0
2010-06-10 10:00:00,18.14,18.19,18.07,18.1,50175.0,16.4251,16.4703,16.3617,16.3889,50175.0
2010-06-10 10:30:00,18.1,18.16,18.08,18.09,72450.0,16.3889,16.4432,16.3707,16.3798,72450.0
2010-06-10 11:00:00,18.11,18.24,18.11,18.2,58275.0,16.3979,16.5156,16.3979,16.4794,58275.0
2010-06-10 11:30:00,18.2,18.2,18.06,18.09,53325.0,16.4794,16.4794,16.3526,16.3798,53325.0
2010-06-10 12:00:00,18.09,18.09,18.03,18.07,15750.0,16.3798,16.3798,16.3255,16.3617,15750.0
2010-06-10 12:30:00,18.08,18.09,18.01,18.07,50625.0,16.3707,16.3798,16.3074,16.3617,50625.0
2010-06-10 13:00:00,18.08,18.08,18.01,18.04,21375.0,16.3707,16.3707,16.3074,16.3345,21375.0
2010-06-10 13:30:00,18.06,18.09,18.04,18.08,21600.0,16.3526,16.3798,16.3345,16.3707,21600.0
2010-06-10 14:00:00,18.09,18.1,18.02,18.04,50850.0,16.3798,16.3889,16.3164,16.3345,50850.0
2010-06-10 14:30:00,18.04,18.07,18.03,18.06,161550.0,16.3345,16.3617,16.3255,16.3526,161550.0
2010-06-10 15:00:00,18.06,18.15,18.05,18.12,56925.0,16.3526,16.4341,16.3436,16.407,56925.0
2010-06-10 15:30:00,18.12,18.2,18.1,18.18,99225.0,16.407,16.4794,16.3889,16.4613,99225.0
2010-06-11 09:30:00,18.0,18.22,17.96,18.19,41850.0,16.2983,16.4975,16.2621,16.4703,41850.0
2010-06-11 10:00:00,18.23,18.31,18.18,18.28,61875.0,16.5066,16.579,16.4613,16.5518,61875.0
2010-06-11 10:30:00,18.3,18.34,18.26,18.26,56475.0,16.5699,16.6062,16.5337,16.5337,56475.0
2010-06-11 11:00:00,18.25,18.27,18.2,18.22,66150.0,16.5247,16.5428,16.4794,16.4975,66150.0
2010-06-11 11:30:00,18.21,18.33,18.2,18.33,50625.0,16.4885,16.5971,16.4794,16.5971,50625.0
2010-06-11 12:00:00,18.33,18.4,18.33,18.37,58725.0,16.5971,16.6605,16.5971,16.6333,58725.0
2010-06-11 12:30:00,18.35,18.38,18.33,18.36,23175.0,16.6152,16.6424,16.5971,16.6243,23175.0
2010-06-11 13:00:00,18.37,18.46,18.37,18.43,53325.0,16.6333,16.7148,16.6333,16.6877,53325.0
2010-06-11 13:30:00,18.44,18.44,18.3,18.31,41175.0,16.6967,16.6967,16.5699,16.579,41175.0
2010-06-11 14:00:00,18.29,18.33,18.21,18.21,26100.0,16.5609,16.5971,16.4885,16.4885,26100.0
2010-06-11 14:30:00,18.24,18.3,18.23,18.27,33750.0,16.5156,16.5699,16.5066,16.5428,33750.0
2010-06-11 15:00:00,18.28,18.32,18.24,18.29,37125.0,16.5518,16.5881,16.5156,16.5609,37125.0
2010-06-11 15:30:00,18.3,18.43,18.3,18.4,204750.0,16.5699,16.6877,16.5699,16.6605,204750.0
2010-06-14 09:30:00,18.49,18.57,18.48,18.52,48825.0,16.7661,16.8386,16.757,16.7933,48825.0
2010-06-14 10:00:00,18.53,18.68,18.53,18.57,88425.0,16.8023,16.9384,16.8023,16.8386,88425.0
2010-06-14 10:30:00,18.57,18.58,18.53,18.58,61875.0,16.8386,16.8477,16.8023,16.8477,61875.0
2010-06-14 11:00:00,18.57,18.65,18.57,18.58,57150.0,16.8386,16.9112,16.8386,16.8477,57150.0
2010-06-14 11:30:00,18.58,18.61,18.56,18.59,67500.0,16.8477,16.8749,16.8295,16.8568,67500.0
2010-06-14 12:00:00,18.6,18.65,18.6,18.62,169650.0,16.8658,16.9112,16.8658,16.884,169650.0
2010-06-14 12:30:00,18.62,18.64,18.59,18.62,106200.0,16.884,16.9021,16.8568,16.884,106200.0
2010-06-14 13:00:00,18.62,18.65,18.6,18.61,70200.0,16.884,16.9112,16.8658,16.8749,70200.0
2010-06-14 13:30:00,18.6,18.68,18.6,18.6,72675.0,16.8658,16.9384,16.8658,16.8658,72675.0
2010-06-14 14:00:00,18.6,18.63,18.53,18.56,65925.0,16.8658,16.893,16.8023,16.8295,65925.0
2010-06-14 14:30:00,18.55,18.65,18.54,18.64,78525.0,16.8205,16.9112,16.8114,16.9021,78525.0
2010-06-14 15:00:00,18.64,18.65,18.6,18.61,117000.0,16.9021,16.9112,16.8658,16.8749,117000.0
2010-06-14 15:30:00,18.6,18.61,18.47,18.54,266400.0,16.8658,16.8749,16.7479,16.8114,266400.0
2010-06-15 09:30:00,18.7,18.8,18.62,18.76,52650.0,16.9565,17.0472,16.884,17.0109,52650.0
2010-06-15 10:00:00,18.76,18.81,18.71,18.73,198225.0,17.0109,17.0562,16.9656,16.9837,198225.0
2010-06-15 10:30:00,18.73,18.77,18.71,18.74,130275.0,16.9837,17.02,16.9656,16.9928,130275.0
2010-06-15 11:00:00,18.74,18.76,18.7,18.71,76725.0,16.9928,17.0109,16.9565,16.9656,76725.0
2010-06-15 11:30:00,18.72,18.73,18.65,18.7,106425.0,16.9746,16.9837,16.9112,16.9565,106425.0
2010-06-15 12:00:00,18.71,18.73,18.71,18.72,86850.0,16.9656,16.9837,16.9656,16.9746,86850.0
2010-06-15 12:30:00,18.72,18.73,18.69,18.73,44775.0,16.9746,16.9837,16.9474,16.9837,44775.0
2010-06-15 13:00:00,18.73,18.76,18.69,18.71,191700.0,16.9837,17.0109,16.9474,16.9656,191700.0
2010-06-15 13:30:00,18.71,18.72,18.68,18.7,75600.0,16.9656,16.9746,16.9384,16.9565,75600.0
2010-06-15 14:00:00,18.7,18.71,18.68,18.69,159075.0,16.9565,16.9656,16.9384,16.9474,159075.0
2010-06-15 14:30:00,18.69,18.69,18.67,18.69,206550.0,16.9474,16.9474,16.9293,16.9474,206550.0
2010-06-15 15:00:00,18.68,18.69,18.68,18.68,256500.0,16.9384,16.9474,16.9384,16.9384,256500.0
2010-06-15 15:30:00,18.68,18.81,18.68,18.8,357525.0,16.9384,17.0562,16.9384,17.0472,357525.0
2010-06-16 09:30:00,18.65,18.87,18.65,18.86,116325.0,16.9112,17.1106,16.9112,17.1016,116325.0
2010-06-16 10:00:00,18.87,18.93,18.84,18.92,208350.0,17.1106,17.1651,17.0834,17.156,208350.0
2010-06-16 10:30:00,18.92,18.92,18.84,18.91,123750.0,17.156,17.156,17.0834,17.1469,123750.0
2010-06-16 11:00:00,18.91,18.94,18.88,18.89,56700.0,17.1469,17.1741,17.1197,17.1288,56700.0
2010-06-16 11:30:00,18.89,18.89,18.84,18.85,88200.0,17.1288,17.1288,17.0834,17.0925,88200.0
2010-06-16 12:00:00,18.87,18.92,18.87,18.89,48375.0,17.1106,17.156,17.1106,17.1288,48375.0
2010-06-16 12:30:00,18.9,18.91,18.85,18.87,17325.0,17.1378,17.1469,17.0925,17.1106,17325.0
2010-06-16 13:00:00,18.87,18.91,18.86,18.91,16875.0,17.1106,17.1469,17.1016,17.1469,16875.0
2010-06-16 13:30:00,18.91,18.96,18.9,18.96,39150.0,17.1469,17.1923,17.1378,17.1923,39150.0
2010-06-16 14:00:00,18.96,19.0,18.95,18.97,41400.0,17.1923,17.2285,17.1832,17.2013,41400.0
2010-06-16 14:30:00,18.96,18.98,18.89,18.89,70650.0,17.1923,17.2104,17.1288,17.1288,70650.0
2010-06-16 15:00:00,18.89,18.89,18.84,18.86,111150.0,17.1288,17.1288,17.0834,17.1016,111150.0
2010-06-16 15:30:00,18.85,18.88,18.83,18.84,433125.0,17.0925,17.1197,17.0744,17.0834,433125.0
2010-06-17 09:30:00,18.99,19.02,18.88,18.96,42750.0,17.2195,17.2467,17.1197,17.1923,42750.0
2010-06-17 10:00:00,18.94,18.94,18.68,18.69,83250.0,17.1741,17.1741,16.9384,16.9474,83250.0
2010-06-17 10:30:00,18.68,18.74,18.67,18.73,56700.0,16.9384,16.9928,16.9293,16.9837,56700.0
2010-06-17 11:00:00,18.74,18.8,18.71,18.78,61650.0,16.9928,17.0472,16.9656,17.029,61650.0
2010-06-17 11:30:00,18.79,18.89,18.79,18.87,35325.0,17.0381,17.1288,17.0381,17.1106,35325.0
2010-06-17 12:00:00,18.87,18.88,18.8,18.81,28350.0,17.1106,17.1197,17.0472,17.0562,28350.0
2010-06-17 12:30:00,18.8,18.82,18.79,18.8,31950.0,17.0472,17.0653,17.0381,17.0472,31950.0
2010-06-17 13:00:00,18.79,18.82,18.77,18.8,76725.0,17.0381,17.0653,17.02,17.0472,76725.0
2010-06-17 13:30:00,18.8,18.83,18.79,18.82,39375.0,17.0472,17.0744,17.0381,17.0653,39375.0
2010-06-17 14:00:00,18.82,18.84,18.8,18.8,30150.0,17.0653,17.0834,17.0472,17.0472,30150.0
2010-06-17 14:30:00,18.8,18.8,18.75,18.76,36450.0,17.0472,17.0472,17.0018,17.0109,36450.0
2010-06-17 15:00:00,18.75,18.77,18.71,18.72,63225.0,17.0018,17.02,16.9656,16.9746,63225.0
2010-06-17 15:30:00,18.72,18.85,18.72,18.82,83475.0,16.9746,17.0925,16.9746,17.0653,83475.0
2010-06-18 09:30:00,18.84,18.88,18.78,18.82,234900.0,17.0834,17.1197,17.029,17.0653,234900.0
2010-06-18 10:00:00,18.82,18.94,18.82,18.91,34425.0,17.0653,17.1741,17.0653,17.1469,34425.0
2010-06-18 10:30:00,18.92,18.97,18.92,18.94,20250.0,17.156,17.2013,17.156,17.1741,20250.0
2010-06-18 11:00:00,18.93,18.94,18.85,18.86,47925.0,17.1651,17.1741,17.0925,17.1016,47925.0
2010-06-18 11:30:00,18.85,18.88,18.82,18.87,46350.0,17.0925,17.1197,17.0653,17.1106,46350.0
2010-06-18 12:00:00,18.87,18.9,18.86,18.89,110475.0,17.1106,17.1378,17.1016,17.1288,110475.0
2010-06-18 12:30:00,18.88,18.88,18.84,18.88,15750.0,17.1197,17.1197,17.0834,17.1197,15750.0
2010-06-18 13:00:00,18.87,18.89,18.86,18.87,15975.0,17.1106,17.1288,17.1016,17.1106,15975.0
2010-06-18 13:30:00,18.88,18.91,18.87,18.9,72000.0,17.1197,17.1469,17.1106,17.1378,72000.0
2010-06-18 14:00:00,18.91,18.92,18.89,18.92,65700.0,17.1469,17.156,17.1288,17.156,65700.0
2010-06-18 14:30:00,18.92,18.93,18.9,18.91,54675.0,17.156,17.1651,17.1378,17.1469,54675.0
2010-06-18 15:00:00,18.91,18.92,18.88,18.92,74925.0,17.1469,17.156,17.1197,17.156,74925.0
2010-06-18 15:30:00,18.92,18.92,18.87,18.88,349650.0,17.156,17.156,17.1106,17.1197,349650.0
2010-06-21 09:30:00,19.05,19.17,19.05,19.12,41400.0,17.2739,17.3827,17.2739,17.3373,41400.0
2010-06-21 10:00:00,19.14,19.2,19.12,19.14,33975.0,17.3555,17.4099,17.3373,17.3555,33975.0
2010-06-21 10:30:00,19.15,19.15,19.09,19.1,39150.0,17.3645,17.3645,17.3101,17.3192,39150.0
2010-06-21 11:00:00,19.09,19.15,19.09,19.12,13050.0,17.3101,17.3645,17.3101,17.3373,13050.0
2010-06-21 11:30:00,19.15,19.15,19.08,19.09,12150.0,17.3645,17.3645,17.3011,17.3101,12150.0
2010-06-21 12:00:00,19.09,19.09,19.0,19.0,10800.0,17.3101,17.3101,17.2285,17.2285,10800.0
2010-06-21 12:30:00,19.0,19.01,18.97,18.99,9000.0,17.2285,17.2376,17.2013,17.2195,9000.0
2010-06-21 13:00:00,19.0,19.01,18.98,18.99,9225.0,17.2285,17.2376,17.2104,17.2195,9225.0
2010-06-21 13:30:00,18.99,19.0,18.94,18.99,11475.0,17.2195,17.2285,17.1741,17.2195,11475.0
2010-06-21 14:00:00,18.99,19.05,18.97,18.99,26325.0,17.2195,17.2739,17.2013,17.2195,26325.0
2010-06-21 14:30:00,19.0,19.01,18.93,18.93,24300.0,17.2285,17.2376,17.1651,17.1651,24300.0
2010-06-21 15:00:00,18.93,18.96,18.8,18.81,62325.0,17.1651,17.1923,17.0472,17.0562,62325.0
2010-06-21 15:30:00,18.81,18.88,18.76,18.85,122850.0,17.0562,17.1197,17.0109,17.0925,122850.0
2010-06-22 09:30:00,18.84,19.04,18.84,19.03,26100.0,17.0834,17.2648,17.0834,17.2557,26100.0
2010-06-22 10:00:00,19.01,19.03,18.82,18.88,98100.0,17.2376,17.2557,17.0653,17.1197,98100.0
2010-06-22 10:30:00,18.88,18.92,18.82,18.89,27225.0,17.1197,17.156,17.0653,17.1288,27225.0
2010-06-22 11:00:00,18.9,18.9,18.82,18.88,18900.0,17.1378,17.1378,17.0653,17.1197,18900.0
2010-06-22 11:30:00,18.88,18.94,18.85,18.86,20700.0,17.1197,17.1741,17.0925,17.1016,20700.0
2010-06-22 12:00:00,18.86,18.9,18.84,18.87,27675.0,17.1016,17.1378,17.0834,17.1106,27675.0
2010-06-22 12:30:00,18.85,18.88,18.83,18.87,42300.0,17.0925,17.1197,17.0744,17.1106,42300.0
2010-06-22 13:00:00,18.87,18.91,18.86,18.86,39150.0,17.1106,17.1469,17.1016,17.1016,39150.0
2010-06-22 13:30:00,18.86,18.91,18.83,18.88,45900.0,17.1016,17.1469,17.0744,17.1197,45900.0
2010-06-22 14:00:00,18.88,18.88,18.79,18.79,46800.0,17.1197,17.1197,17.0381,17.0381,46800.0
2010-06-22 14:30:00,18.8,18.82,18.65,18.67,80775.0,17.0472,17.0653,16.9112,16.9293,80775.0
2010-06-22 15:00:00,18.67,18.7,18.64,18.65,78750.0,16.9293,16.9565,16.9021,16.9112,78750.0
2010-06-22 15:30:00,18.65,18.67,18.58,18.59,199350.0,16.9112,16.9293,16.8477,16.8568,199350.0
2010-06-23 09:30:00,18.56,18.61,18.42,18.52,26325.0,16.8295,16.8749,16.7026,16.7933,26325.0
2010-06-23 10:00:00,18.52,18.52,18.33,18.4,70650.0,16.7933,16.7933,16.621,16.6845,70650.0
2010-06-23 10:30:00,18.41,18.52,18.41,18.5,32175.0,16.6935,16.7933,16.6935,16.7751,32175.0
2010-06-23 11:00:00,18.49,18.49,18.43,18.46,27675.0,16.7661,16.7661,16.7117,16.7389,27675.0
2010-06-23 11:30:00,18.45,18.46,18.42,18.44,23625.0,16.7298,16.7389,16.7026,16.7207,23625.0
2010-06-23 12:00:00,18.43,18.44,18.4,18.42,21375.0,16.7117,16.7207,16.6845,16.7026,21375.0
2010-06-23 12:30:00,18.41,18.51,18.41,18.51,16875.0,16.6935,16.7842,16.6935,16.7842,16875.0
2010-06-23 13:00:00,18.51,18.54,18.48,18.49,17325.0,16.7842,16.8114,16.757,16.7661,17325.0
2010-06-23 13:30:00,18.5,18.55,18.48,18.54,22725.0,16.7751,16.8205,16.757,16.8114,22725.0
2010-06-23 14:00:00,18.54,18.56,18.46,18.56,33975.0,16.8114,16.8295,16.7389,16.8295,33975.0
2010-06-23 14:30:00,18.56,18.68,18.47,18.5,60750.0,16.8295,16.9384,16.7479,16.7751,60750.0
2010-06-23 15:00:00,18.52,18.58,18.44,18.56,84150.0,16.7933,16.8477,16.7207,16.8295,84150.0
2010-06-23 15:30:00,18.57,18.62,18.5,18.53,97425.0,16.8386,16.884,16.7751,16.8023,97425.0
2010-06-24 09:30:00,18.42,18.42,18.29,18.3,49275.0,16.7026,16.7026,16.5847,16.5938,49275.0
2010-06-24 10:00:00,18.31,18.48,18.31,18.46,34425.0,16.6029,16.757,16.6029,16.7389,34425.0
2010-06-24 10:30:00,18.46,18.46,18.3,18.33,30825.0,16.7389,16.7389,16.5938,16.621,30825.0
2010-06-24 11:00:00,18.33,18.33,18.26,18.3,24525.0,16.621,16.621,16.5575,16.5938,24525.0
2010-06-24 11:30:00,18.3,18.32,18.25,18.31,55575.0,16.5938,16.6119,16.5485,16.6029,55575.0
2010-06-24 12:00:00,18.31,18.37,18.29,18.3,31050.0,16.6029,16.6573,16.5847,16.5938,31050.0
2010-06-24 12:30:00,18.31,18.34,18.24,18.33,26775.0,16.6029,16.6301,16.5394,16.621,26775.0
2010-06-24 13:00:00,18.33,18.45,18.32,18.4,49725.0,16.621,16.7298,16.6119,16.6845,49725.0
2010-06-24 13:30:00,18.4,18.49,18.4,18.47,47250.0,16.6845,16.7661,16.6845,16.7479,47250.0
2010-06-24 14:00:00,18.48,18.5,18.42,18.45,46575.0,16.757,16.7751,16.7026,16.7298,46575.0
2010-06-24 14:30:00,18.45,18.45,18.35,18.36,89325.0,16.7298,16.7298,16.6391,16.6482,89325.0
2010-06-24 15:00:00,18.36,18.37,18.24,18.3,71775.0,16.6482,16.6573,16.5394,16.5938,71775.0
2010-06-24 15:30:00,18.29,18.3,18.23,18.26,146475.0,16.5847,16.5938,16.5303,16.5575,146475.0
2010-06-25 09:30:00,18.34,18.39,18.21,18.27,26325.0,16.6301,16.6754,16.5122,16.5666,26325.0
2010-06-25 10:00:00,18.29,18.34,18.17,18.2,33525.0,16.5847,16.6301,16.4759,16.5031,33525.0
2010-06-25 10:30:00,18.2,18.3,18.16,18.22,49275.0,16.5031,16.5938,16.4668,16.5212,49275.0
2010-06-25 11:00:00,18.22,18.33,18.22,18.32,44550.0,16.5212,16.621,16.5212,16.6119,44550.0
2010-06-25 11:30:00,18.32,18.32,18.2,18.29,35550.0,16.6119,16.6119,16.5031,16.5847,35550.0
2010-06-25 12:00:00,18.29,18.32,18.27,18.31,28350.0,16.5847,16.6119,16.5666,16.6029,28350.0
2010-06-25 12:30:00,18.31,18.34,18.26,18.3,29025.0,16.6029,16.6301,16.5575,16.5938,29025.0
2010-06-25 13:00:00,18.3,18.41,18.3,18.41,24750.0,16.5938,16.6935,16.5938,16.6935,24750.0
2010-06-25 13:30:00,18.42,18.48,18.39,18.46,36000.0,16.7026,16.757,16.6754,16.7389,36000.0
2010-06-25 14:00:00,18.45,18.45,18.37,18.39,45675.0,16.7298,16.7298,16.6573,16.6754,45675.0
2010-06-25 14:30:00,18.38,18.41,18.35,18.37,87300.0,16.6663,16.6935,16.6391,16.6573,87300.0
2010-06-25 15:00:00,18.37,18.37,18.29,18.34,58275.0,16.6573,16.6573,16.5847,16.6301,58275.0
2010-06-25 15:30:00,18.34,18.43,18.26,18.34,223200.0,16.6301,16.7117,16.5575,16.6301,223200.0
2010-06-28 09:30:00,18.3,18.37,18.19,18.23,65025.0,16.5938,16.6573,16.494,16.5303,65025.0
2010-06-28 10:00:00,18.23,18.27,18.21,18.24,45900.0,16.5303,16.5666,16.5122,16.5394,45900.0
2010-06-28 10:30:00,18.25,18.35,18.2,18.35,30150.0,16.5485,16.6391,16.5031,16.6391,30150.0
2010-06-28 11:00:00,18.36,18.48,18.34,18.45,29925.0,16.6482,16.757,16.6301,16.7298,29925.0
2010-06-28 11:30:00,18.46,18.48,18.43,18.44,49950.0,16.7389,16.757,16.7117,16.7207,49950.0
2010-06-28 12:00:00,18.44,18.47,18.39,18.43,93825.0,16.7207,16.7479,16.6754,16.7117,93825.0
2010-06-28 12:30:00,18.43,18.46,18.36,18.46,46350.0,16.7117,16.7389,16.6482,16.7389,46350.0
2010-06-28 13:00:00,18.45,18.45,18.39,18.44,77175.0,16.7298,16.7298,16.6754,16.7207,77175.0
2010-06-28 13:30:00,18.43,18.47,18.4,18.47,54225.0,16.7117,16.7479,16.6845,16.7479,54225.0
2010-06-28 14:00:00,18.46,18.48,18.44,18.45,25200.0,16.7389,16.757,16.7207,16.7298,25200.0
2010-06-28 14:30:00,18.44,18.51,18.43,18.51,33975.0,16.7207,16.7842,16.7117,16.7842,33975.0
2010-06-28 15:00:00,18.51,18.53,18.44,18.45,40275.0,16.7842,16.8023,16.7207,16.7298,40275.0
2010-06-28 15:30:00,18.45,18.51,18.41,18.43,135675.0,16.7298,16.7842,16.6935,16.7117,135675.0
2010-06-29 09:30:00,18.22,18.24,18.08,18.12,77175.0,16.5212,16.5394,16.3943,16.4306,77175.0
2010-06-29 10:00:00,18.12,18.16,17.99,17.99,220050.0,16.4306,16.4668,16.3127,16.3127,220050.0
2010-06-29 10:30:00,18.0,18.14,18.0,18.13,130725.0,16.3218,16.4487,16.3218,16.4396,130725.0
2010-06-29 11:00:00,18.13,18.16,18.07,18.08,134550.0,16.4396,16.4668,16.3852,16.3943,134550.0
2010-06-29 11:30:00,18.08,18.12,18.05,18.06,67500.0,16.3943,16.4306,16.3671,16.3762,67500.0
2010-06-29 12:00:00,18.07,18.08,18.01,18.03,83475.0,16.3852,16.3943,16.3308,16.349,83475.0
2010-06-29 12:30:00,18.02,18.05,18.0,18.02,30825.0,16.3399,16.3671,16.3218,16.3399,30825.0
2010-06-29 13:00:00,18.01,18.03,17.97,18.0,38475.0,16.3308,16.349,16.2946,16.3218,38475.0
2010-06-29 13:30:00,18.0,18.06,17.95,18.04,91575.0,16.3218,16.3762,16.2764,16.358,91575.0
2010-06-29 14:00:00,18.04,18.11,18.02,18.1,90675.0,16.358,16.4215,16.3399,16.4124,90675.0
2010-06-29 14:30:00,18.1,18.12,18.04,18.06,110475.0,16.4124,16.4306,16.358,16.3762,110475.0
2010-06-29 15:00:00,18.06,18.08,17.94,17.95,113400.0,16.3762,16.3943,16.2674,16.2764,113400.0
2010-06-29 15:30:00,17.95,18.03,17.87,17.98,198675.0,16.2764,16.349,16.2039,16.3036,198675.0
2010-06-30 09:30:00,17.98,18.08,17.89,18.05,153900.0,16.3036,16.3943,16.222,16.3671,153900.0
2010-06-30 10:00:00,18.04,18.07,17.99,18.04,82800.0,16.358,16.3852,16.3127,16.358,82800.0
2010-06-30 10:30:00,18.03,18.1,18.0,18.05,259875.0,16.349,16.4124,16.3218,16.3671,259875.0
2010-06-30 11:00:00,18.06,18.1,18.04,18.05,77625.0,16.3762,16.4124,16.358,16.3671,77625.0
2010-06-30 11:30:00,18.05,18.12,18.05,18.06,97875.0,16.3671,16.4306,16.3671,16.3762,97875.0
2010-06-30 12:00:00,18.05,18.12,18.04,18.1,60975.0,16.3671,16.4306,16.358,16.4124,60975.0
2010-06-30 12:30:00,18.09,18.11,18.04,18.09,39375.0,16.4034,16.4215,16.358,16.4034,39375.0
2010-06-30 13:00:00,18.1,18.12,18.07,18.1,45000.0,16.4124,16.4306,16.3852,16.4124,45000.0
2010-06-30 13:30:00,18.11,18.12,18.06,18.1,40500.0,16.4215,16.4306,16.3762,16.4124,40500.0
2010-06-30 14:00:00,18.11,18.12,18.0,18.03,52650.0,16.4215,16.4306,16.3218,16.349,52650.0
2010-06-30 14:30:00,18.02,18.07,18.01,18.06,57150.0,16.3399,16.3852,16.3308,16.3762,57150.0
2010-06-30 15:00:00,18.06,18.09,17.98,17.98,63900.0,16.3762,16.4034,16.3036,16.3036,63900.0
2010-06-30 15:30:00,17.97,17.98,17.79,17.84,314325.0,16.2946,16.3036,16.1313,16.1767,314325.0
2010-07-01 09:30:00,17.84,17.93,17.69,17.88,176175.0,16.1767,16.2583,16.0407,16.2129,176175.0
2010-07-01 10:00:00,17.83,17.84,17.7,17.75,188325.0,16.1676,16.1767,16.0497,16.0951,188325.0
2010-07-01 10:30:00,17.75,17.78,17.67,17.71,91800.0,16.0951,16.1223,16.0225,16.0588,91800.0
2010-07-01 11:00:00,17.7,17.77,17.64,17.75,183150.0,16.0497,16.1132,15.9953,16.0951,183150.0
2010-07-01 11:30:00,17.76,17.77,17.68,17.72,98325.0,16.1041,16.1132,16.0316,16.0679,98325.0
2010-07-01 12:00:00,17.73,17.76,17.68,17.76,100800.0,16.0769,16.1041,16.0316,16.1041,100800.0
2010-07-01 12:30:00,17.75,17.85,17.71,17.73,285300.0,16.0951,16.1857,16.0588,16.0769,285300.0
2010-07-01 13:00:00,17.72,17.8,17.69,17.77,126000.0,16.0679,16.1404,16.0407,16.1132,126000.0
2010-07-01 13:30:00,17.76,17.86,17.76,17.84,141300.0,16.1041,16.1948,16.1041,16.1767,141300.0
2010-07-01 14:00:00,17.83,17.92,17.81,17.81,46350.0,16.1676,16.2492,16.1495,16.1495,46350.0
2010-07-01 14:30:00,17.8,17.83,17.72,17.79,97875.0,16.1404,16.1676,16.0679,16.1313,97875.0
2010-07-01 15:00:00,17.79,17.9,17.77,17.8,292725.0,16.1313,16.2311,16.1132,16.1404,292725.0
2010-07-01 15:30:00,17.8,17.88,17.74,17.83,335025.0,16.1404,16.2129,16.086,16.1676,335025.0
2010-07-02 09:30:00,17.94,18.04,17.91,18.02,86175.0,16.2674,16.358,16.2402,16.3399,86175.0
2010-07-02 10:00:00,18.01,18.04,17.88,18.0,72450.0,16.3308,16.358,16.2129,16.3218,72450.0
2010-07-02 10:30:00,18.0,18.08,17.97,18.02,91350.0,16.3218,16.3943,16.2946,16.3399,91350.0
2010-07-02 11:00:00,18.02,18.03,17.98,17.98,44100.0,16.3399,16.349,16.3036,16.3036,44100.0
2010-07-02 11:30:00,17.98,17.99,17.88,17.95,61425.0,16.3036,16.3127,16.2129,16.2764,61425.0
2010-07-02 12:00:00,17.95,18.03,17.93,18.02,61200.0,16.2764,16.349,16.2583,16.3399,61200.0
2010-07-02 12:30:00,18.01,18.03,17.97,17.99,52200.0,16.3308,16.349,16.2946,16.3127,52200.0
2010-07-02 13:00:00,17.99,18.02,17.94,17.96,46800.0,16.3127,16.3399,16.2674,16.2855,46800.0
2010-07-02 13:30:00,17.96,18.03,17.96,18.02,70200.0,16.2855,16.349,16.2855,16.3399,70200.0
2010-07-02 14:00:00,18.02,18.03,17.96,17.99,55575.0,16.3399,16.349,16.2855,16.3127,55575.0
2010-07-02 14:30:00,17.99,18.0,17.95,18.0,111375.0,16.3127,16.3218,16.2764,16.3218,111375.0
2010-07-02 15:00:00,18.0,18.05,17.98,18.0,107775.0,16.3218,16.3671,16.3036,16.3218,107775.0
2010-07-02 15:30:00,18.0,18.11,18.0,18.0,335925.0,16.3218,16.4215,16.3218,16.3218,335925.0
2010-07-06 09:30:00,18.23,18.32,18.19,18.32,36000.0,16.5303,16.6119,16.494,16.6119,36000.0
2010-07-06 10:00:00,18.32,18.39,18.26,18.37,51750.0,16.6119,16.6754,16.5575,16.6573,51750.0
2010-07-06 10:30:00,18.36,18.39,18.3,18.3,55350.0,16.6482,16.6754,16.5938,16.5938,55350.0
2010-07-06 11:00:00,18.29,18.32,18.21,18.21,38250.0,16.5847,16.6119,16.5122,16.5122,38250.0
2010-07-06 11:30:00,18.22,18.28,18.21,18.25,40500.0,16.5212,16.5757,16.5122,16.5485,40500.0
2010-07-06 12:00:00,18.24,18.26,18.15,18.16,75600.0,16.5394,16.5575,16.4578,16.4668,75600.0
2010-07-06 12:30:00,18.17,18.18,18.08,18.08,48375.0,16.4759,16.485,16.3943,16.3943,48375.0
2010-07-06 13:00:00,18.09,18.13,18.0,18.05,68400.0,16.4034,16.4396,16.3218,16.3671,68400.0
2010-07-06 13:30:00,18.05,18.08,17.91,17.93,72900.0,16.3671,16.3943,16.2402,16.2583,72900.0
2010-07-06 14:00:00,17.93,17.98,17.85,17.95,71775.0,16.2583,16.3036,16.1857,16.2764,71775.0
2010-07-06 14:30:00,17.95,18.0,17.92,17.92,61425.0,16.2764,16.3218,16.2492,16.2492,61425.0
2010-07-06 15:00:00,17.91,17.96,17.81,17.9,117225.0,16.2402,16.2855,16.1495,16.2311,117225.0
2010-07-06 15:30:00,17.89,17.96,17.84,17.93,239175.0,16.222,16.2855,16.1767,16.2583,239175.0
2010-07-07 09:30:00,18.02,18.24,17.99,18.2,60975.0,16.3399,16.5394,16.3127,16.5031,60975.0
2010-07-07 10:00:00,18.22,18.33,18.22,18.25,87975.0,16.5212,16.621,16.5212,16.5485,87975.0
2010-07-07 10:30:00,18.24,18.32,18.22,18.24,266400.0,16.5394,16.6119,16.5212,16.5394,266400.0
2010-07-07 11:00:00,18.24,18.27,18.17,18.21,92025.0,16.5394,16.5666,16.4759,16.5122,92025.0
2010-07-07 11:30:00,18.21,18.22,18.14,18.17,72225.0,16.5122,16.5212,16.4487,16.4759,72225.0
2010-07-07 12:00:00,18.17,18.22,18.16,18.22,102150.0,16.4759,16.5212,16.4668,16.5212,102150.0
2010-07-07 12:30:00,18.22,18.22,18.18,18.2,49275.0,16.5212,16.5212,16.485,16.5031,49275.0
2010-07-07 13:00:00,18.19,18.28,18.19,18.24,216000.0,16.494,16.5757,16.494,16.5394,216000.0
2010-07-07 13:30:00,18.24,18.28,18.21,18.26,195300.0,16.5394,16.5757,16.5122,16.5575,195300.0
2010-07-07 14:00:00,18.26,18.29,18.22,18.24,203175.0,16.5575,16.5847,16.5212,16.5394,203175.0
2010-07-07 14:30:00,18.23,18.29,18.22,18.28,177525.0,16.5303,16.5847,16.5212,16.5757,177525.0
2010-07-07 15:00:00,18.28,18.31,18.23,18.28,177975.0,16.5757,16.6029,16.5303,16.5757,177975.0
2010-07-07 15:30:00,18.28,18.4,18.27,18.4,311175.0,16.5757,16.6845,16.5666,16.6845,311175.0
2010-07-08 09:30:00,18.55,18.71,18.52,18.6,85950.0,16.8205,16.9656,16.7933,16.8658,85950.0
2010-07-08 10:00:00,18.61,18.64,18.56,18.62,98550.0,16.8749,16.9021,16.8295,16.884,98550.0
2010-07-08 10:30:00,18.61,18.64,18.6,18.63,155025.0,16.8749,16.9021,16.8658,16.893,155025.0
2010-07-08 11:00:00,18.63,18.67,18.6,18.61,81000.0,16.893,16.9293,16.8658,16.8749,81000.0
2010-07-08 11:30:00,18.62,18.67,18.53,18.54,117225.0,16.884,16.9293,16.8023,16.8114,117225.0
2010-07-08 12:00:00,18.54,18.55,18.52,18.54,134775.0,16.8114,16.8205,16.7933,16.8114,134775.0
2010-07-08 12:30:00,18.54,18.55,18.5,18.5,71775.0,16.8114,16.8205,16.7751,16.7751,71775.0
2010-07-08 13:00:00,18.51,18.56,18.51,18.55,85275.0,16.7842,16.8295,16.7842,16.8205,85275.0
2010-07-08 13:30:00,18.55,18.59,18.5,18.51,63000.0,16.8205,16.8568,16.7751,16.7842,63000.0
2010-07-08 14:00:00,18.52,18.54,18.45,18.5,88425.0,16.7933,16.8114,16.7298,16.7751,88425.0
2010-07-08 14:30:00,18.5,18.57,18.48,18.56,77175.0,16.7751,16.8386,16.757,16.8295,77175.0
2010-07-08 15:00:00,18.56,18.61,18.51,18.61,85050.0,16.8295,16.8749,16.7842,16.8749,85050.0
2010-07-08 15:30:00,18.62,18.65,18.58,18.59,396450.0,16.884,16.9112,16.8477,16.8568,396450.0
2010-07-09 09:30:00,18.63,18.7,18.62,18.63,40725.0,16.893,16.9565,16.884,16.893,40725.0
2010-07-09 10:00:00,18.63,18.76,18.61,18.75,94725.0,16.893,17.0109,16.8749,17.0018,94725.0
2010-07-09 10:30:00,18.76,18.81,18.75,18.76,52200.0,17.0109,17.0562,17.0018,17.0109,52200.0
2010-07-09 11:00:00,18.76,18.77,18.66,18.7,87075.0,17.0109,17.02,16.9202,16.9565,87075.0
2010-07-09 11:30:00,18.71,18.75,18.7,18.71,38925.0,16.9656,17.0018,16.9565,16.9656,38925.0
2010-07-09 12:00:00,18.71,18.71,18.68,18.69,34425.0,16.9656,16.9656,16.9384,16.9474,34425.0
2010-07-09 12:30:00,18.7,18.71,18.65,18.7,45450.0,16.9565,16.9656,16.9112,16.9565,45450.0
2010-07-09 13:00:00,18.69,18.75,18.68,18.74,62325.0,16.9474,17.0018,16.9384,16.9928,62325.0
2010-07-09 13:30:00,18.73,18.75,18.73,18.74,124875.0,16.9837,17.0018,16.9837,16.9928,124875.0
2010-07-09 14:00:00,18.74,18.75,18.73,18.74,53550.0,16.9928,17.0018,16.9837,16.9928,53550.0
2010-07-09 14:30:00,18.74,18.82,18.73,18.82,53550.0,16.9928,17.0653,16.9837,17.0653,53550.0
2010-07-09 15:00:00,18.81,18.84,18.79,18.79,32850.0,17.0562,17.0834,17.0381,17.0381,32850.0
2010-07-09 15:30:00,18.8,18.88,18.78,18.87,61200.0,17.0472,17.1197,17.029,17.1106,61200.0
2010-07-12 09:30:00,18.84,18.88,18.72,18.87,34875.0,17.0834,17.1197,16.9746,17.1106,34875.0
2010-07-12 10:00:00,18.86,18.87,18.74,18.75,26775.0,17.1016,17.1106,16.9928,17.0018,26775.0
2010-07-12 10:30:00,18.74,18.75,18.7,18.72,43650.0,16.9928,17.0018,16.9565,16.9746,43650.0
2010-07-12 11:00:00,18.72,18.72,18.64,18.71,37575.0,16.9746,16.9746,16.9021,16.9656,37575.0
2010-07-12 11:30:00,18.7,18.72,18.67,18.72,74700.0,16.9565,16.9746,16.9293,16.9746,74700.0
2010-07-12 12:00:00,18.72,18.8,18.72,18.77,34650.0,16.9746,17.0472,16.9746,17.02,34650.0
2010-07-12 12:30:00,18.75,18.81,18.73,18.74,40275.0,17.0018,17.0562,16.9837,16.9928,40275.0
2010-07-12 13:00:00,18.73,18.8,18.7,18.8,32175.0,16.9837,17.0472,16.9565,17.0472,32175.0
2010-07-12 13:30:00,18.8,18.84,18.78,18.83,38475.0,17.0472,17.0834,17.029,17.0744,38475.0
2010-07-12 14:00:00,18.83,18.83,18.76,18.77,38475.0,17.0744,17.0744,17.0109,17.02,38475.0
2010-07-12 14:30:00,18.77,18.81,18.75,18.77,66825.0,17.02,17.0562,17.0018,17.02,66825.0
2010-07-12 15:00:00,18.77,18.8,18.73,18.8,99000.0,17.02,17.0472,16.9837,17.0472,99000.0
2010-07-12 15:30:00,18.79,18.83,18.77,18.81,218925.0,17.0381,17.0744,17.02,17.0562,218925.0
2010-07-13 09:30:00,19.02,19.07,18.85,18.91,107775.0,17.2467,17.292,17.0925,17.1469,107775.0
2010-07-13 10:00:00,18.93,19.04,18.93,19.01,86625.0,17.1651,17.2648,17.1651,17.2376,86625.0
2010-07-13 10:30:00,19.02,19.02,18.98,19.0,48825.0,17.2467,17.2467,17.2104,17.2285,48825.0
2010-07-13 11:00:00,19.0,19.07,18.98,19.07,41400.0,17.2285,17.292,17.2104,17.292,41400.0
2010-07-13 11:30:00,19.06,19.17,19.05,19.13,63000.0,17.2829,17.3827,17.2739,17.3464,63000.0
2010-07-13 12:00:00,19.14,19.14,19.11,19.13,71325.0,17.3555,17.3555,17.3283,17.3464,71325.0
2010-07-13 12:30:00,19.13,19.13,19.08,19.1,31050.0,17.3464,17.3464,17.3011,17.3192,31050.0
2010-07-13 13:00:00,19.1,19.12,19.07,19.08,61200.0,17.3192,17.3373,17.292,17.3011,61200.0
2010-07-13 13:30:00,19.08,19.13,19.08,19.12,82125.0,17.3011,17.3464,17.3011,17.3373,82125.0
2010-07-13 14:00:00,19.12,19.16,19.12,19.14,76500.0,17.3373,17.3736,17.3373,17.3555,76500.0
2010-07-13 14:30:00,19.15,19.2,19.15,19.2,71550.0,17.3645,17.4099,17.3645,17.4099,71550.0
2010-07-13 15:00:00,19.2,19.22,19.19,19.22,114525.0,17.4099,17.428,17.4008,17.428,114525.0
2010-07-13 15:30:00,19.22,19.25,19.19,19.22,183375.0,17.428,17.4552,17.4008,17.428,183375.0
2010-07-14 09:30:00,19.16,19.26,19.14,19.18,69525.0,17.3736,17.4643,17.3555,17.3917,69525.0
2010-07-14 10:00:00,19.17,19.24,19.11,19.19,74250.0,17.3827,17.4461,17.3283,17.4008,74250.0
2010-07-14 10:30:00,19.22,19.23,19.18,19.21,19575.0,17.428,17.4371,17.3917,17.4189,19575.0
2010-07-14 11:00:00,19.21,19.28,19.2,19.27,24975.0,17.4189,17.4824,17.4099,17.4734,24975.0
2010-07-14 11:30:00,19.28,19.33,19.28,19.31,26325.0,17.4824,17.5278,17.4824,17.5096,26325.0
2010-07-14 12:00:00,19.28,19.32,19.28,19.31,37800.0,17.4824,17.5187,17.4824,17.5096,37800.0
2010-07-14 12:30:00,19.31,19.32,19.28,19.29,34875.0,17.5096,17.5187,17.4824,17.4915,34875.0
2010-07-14 13:00:00,19.29,19.32,19.28,19.31,27675.0,17.4915,17.5187,17.4824,17.5096,27675.0
2010-07-14 13:30:00,19.3,19.3,19.22,19.22,56700.0,17.5006,17.5006,17.428,17.428,56700.0
2010-07-14 14:00:00,19.22,19.22,19.11,19.13,44550.0,17.428,17.428,17.3283,17.3464,44550.0
2010-07-14 14:30:00,19.13,19.21,19.12,19.2,93150.0,17.3464,17.4189,17.3373,17.4099,93150.0
2010-07-14 15:00:00,19.2,19.27,19.18,19.22,63675.0,17.4099,17.4734,17.3917,17.428,63675.0
2010-07-14 15:30:00,19.22,19.27,19.16,19.24,157500.0,17.428,17.4734,17.3736,17.4461,157500.0
2010-07-15 09:30:00,19.23,19.26,19.16,19.26,37800.0,17.4371,17.4643,17.3736,17.4643,37800.0
2010-07-15 10:00:00,19.24,19.24,18.96,19.02,97650.0,17.4461,17.4461,17.1923,17.2467,97650.0
2010-07-15 10:30:00,19.01,19.04,18.98,19.01,36000.0,17.2376,17.2648,17.2104,17.2376,36000.0
2010-07-15 11:00:00,19.02,19.07,18.99,19.07,26325.0,17.2467,17.292,17.2195,17.292,26325.0
2010-07-15 11:30:00,19.07,19.08,19.0,19.01,22050.0,17.292,17.3011,17.2285,17.2376,22050.0
2010-07-15 12:00:00,19.0,19.0,18.9,18.9,50175.0,17.2285,17.2285,17.1378,17.1378,50175.0
2010-07-15 12:30:00,18.9,18.94,18.89,18.93,26325.0,17.1378,17.1741,17.1288,17.1651,26325.0
2010-07-15 13:00:00,18.92,19.08,18.92,19.05,35550.0,17.156,17.3011,17.156,17.2739,35550.0
2010-07-15 13:30:00,19.05,19.08,19.02,19.05,26100.0,17.2739,17.3011,17.2467,17.2739,26100.0
2010-07-15 14:00:00,19.04,19.08,19.03,19.08,64575.0,17.2648,17.3011,17.2557,17.3011,64575.0
2010-07-15 14:30:00,19.11,19.12,19.03,19.05,27000.0,17.3283,17.3373,17.2557,17.2739,27000.0
2010-07-15 15:00:00,19.04,19.06,18.98,19.04,142200.0,17.2648,17.2829,17.2104,17.2648,142200.0
2010-07-15 15:30:00,19.04,19.2,19.04,19.16,168300.0,17.2648,17.4099,17.2648,17.3736,168300.0
2010-07-16 09:30:00,19.08,19.08,18.8,18.82,89550.0,17.3011,17.3011,17.0472,17.0653,89550.0
2010-07-16 10:00:00,18.81,18.87,18.76,18.84,108675.0,17.0562,17.1106,17.0109,17.0834,108675.0
2010-07-16 10:30:00,18.84,18.9,18.82,18.88,35550.0,17.0834,17.1378,17.0653,17.1197,35550.0
2010-07-16 11:00:00,18.89,18.92,18.8,18.86,27900.0,17.1288,17.156,17.0472,17.1016,27900.0
2010-07-16 11:30:00,18.86,18.86,18.77,18.78,22275.0,17.1016,17.1016,17.02,17.029,22275.0
2010-07-16 12:00:00,18.78,18.78,18.69,18.73,32400.0,17.029,17.029,16.9474,16.9837,32400.0
2010-07-16 12:30:00,18.72,18.73,18.69,18.69,55350.0,16.9746,16.9837,16.9474,16.9474,55350.0
2010-07-16 13:00:00,18.71,18.73,18.67,18.68,41175.0,16.9656,16.9837,16.9293,16.9384,41175.0
2010-07-16 13:30:00,18.68,18.74,18.64,18.69,49950.0,16.9384,16.9928,16.9021,16.9474,49950.0
2010-07-16 14:00:00,18.68,18.71,18.65,18.67,86400.0,16.9384,16.9656,16.9112,16.9293,86400.0
2010-07-16 14:30:00,18.67,18.7,18.64,18.65,26325.0,16.9293,16.9565,16.9021,16.9112,26325.0
2010-07-16 15:00:00,18.65,18.68,18.56,18.58,49275.0,16.9112,16.9384,16.8295,16.8477,49275.0
2010-07-16 15:30:00,18.6,18.68,18.57,18.6,104400.0,16.8658,16.9384,16.8386,16.8658,104400.0
2010-07-19 09:30:00,18.67,18.72,18.65,18.69,15525.0,16.9293,16.9746,16.9112,16.9474,15525.0
2010-07-19 10:00:00,18.66,18.66,18.54,18.54,17550.0,16.9202,16.9202,16.8114,16.8114,17550.0
2010-07-19 10:30:00,18.53,18.56,18.48,18.54,21825.0,16.8023,16.8295,16.757,16.8114,21825.0
2010-07-19 11:00:00,18.55,18.69,18.55,18.67,17775.0,16.8205,16.9474,16.8205,16.9293,17775.0
2010-07-19 11:30:00,18.68,18.68,18.64,18.68,11250.0,16.9384,16.9384,16.9021,16.9384,11250.0
2010-07-19 12:00:00,18.67,18.68,18.62,18.68,9675.0,16.9293,16.9384,16.884,16.9384,9675.0
2010-07-19 12:30:00,18.67,18.68,18.65,18.66,28575.0,16.9293,16.9384,16.9112,16.9202,28575.0
2010-07-19 13:00:00,18.65,18.66,18.6,18.62,22950.0,16.9112,16.9202,16.8658,16.884,22950.0
2010-07-19 13:30:00,18.64,18.65,18.63,18.64,15525.0,16.9021,16.9112,16.893,16.9021,15525.0
2010-07-19 14:00:00,18.65,18.73,18.65,18.7,31950.0,16.9112,16.9837,16.9112,16.9565,31950.0
2010-07-19 14:30:00,18.7,18.8,18.69,18.76,45000.0,16.9565,17.0472,16.9474,17.0109,45000.0
2010-07-19 15:00:00,18.76,18.84,18.73,18.74,49050.0,17.0109,17.0834,16.9837,16.9928,49050.0
2010-07-19 15:30:00,18.74,18.8,18.71,18.79,64350.0,16.9928,17.0472,16.9656,17.0381,64350.0
2010-07-20 09:30:00,18.57,18.58,18.46,18.54,44550.0,16.8386,16.8477,16.7389,16.8114,44550.0
2010-07-20 10:00:00,18.55,18.65,18.53,18.63,56925.0,16.8205,16.9112,16.8023,16.893,56925.0
2010-07-20 10:30:00,18.62,18.66,18.61,18.63,9900.0,16.884,16.9202,16.8749,16.893,9900.0
2010-07-20 11:00:00,18.64,18.7,18.64,18.68,27225.0,16.9021,16.9565,16.9021,16.9384,27225.0
2010-07-20 11:30:00,18.68,18.69,18.64,18.68,22275.0,16.9384,16.9474,16.9021,16.9384,22275.0
2010-07-20 12:00:00,18.67,18.68,18.61,18.63,11925.0,16.9293,16.9384,16.8749,16.893,11925.0
2010-07-20 12:30:00,18.63,18.67,18.62,18.66,20475.0,16.893,16.9293,16.884,16.9202,20475.0
2010-07-20 13:00:00,18.66,18.7,18.63,18.69,17550.0,16.9202,16.9565,16.893,16.9474,17550.0
2010-07-20 13:30:00,18.7,18.85,18.69,18.85,36900.0,16.9565,17.0925,16.9474,17.0925,36900.0
2010-07-20 14:00:00,18.84,18.86,18.8,18.86,48150.0,17.0834,17.1016,17.0472,17.1016,48150.0
2010-07-20 14:30:00,18.86,18.89,18.85,18.87,73350.0,17.1016,17.1288,17.0925,17.1106,73350.0
2010-07-20 15:00:00,18.87,18.97,18.86,18.96,51075.0,17.1106,17.2013,17.1016,17.1923,51075.0
2010-07-20 15:30:00,18.97,19.05,18.93,19.0,172800.0,17.2013,17.2739,17.1651,17.2285,172800.0
2010-07-21 09:30:00,19.69,20.04,19.6,19.79,638775.0,17.8542,18.1716,17.7726,17.9449,638775.0
2010-07-21 10:00:00,19.79,19.79,19.66,19.67,307575.0,17.9449,17.9449,17.827,17.8361,307575.0
2010-07-21 10:30:00,19.67,19.73,19.62,19.7,140625.0,17.8361,17.8905,17.7907,17.8633,140625.0
2010-07-21 11:00:00,19.71,19.73,19.6,19.64,97425.0,17.8723,17.8905,17.7726,17.8089,97425.0
2010-07-21 11:30:00,19.62,19.67,19.57,19.6,92475.0,17.7907,17.8361,17.7454,17.7726,92475.0
2010-07-21 12:00:00,19.6,19.68,19.6,19.67,56475.0,17.7726,17.8451,17.7726,17.8361,56475.0
2010-07-21 12:30:00,19.67,19.71,19.63,19.63,117225.0,17.8361,17.8723,17.7998,17.7998,117225.0
2010-07-21 13:00:00,19.63,19.64,19.6,19.61,37125.0,17.7998,17.8089,17.7726,17.7817,37125.0
2010-07-21 13:30:00,19.61,19.67,19.6,19.63,54225.0,17.7817,17.8361,17.7726,17.7998,54225.0
2010-07-21 14:00:00,19.63,19.64,19.53,19.62,209250.0,17.7998,17.8089,17.7091,17.7907,209250.0
2010-07-21 14:30:00,19.62,19.65,19.48,19.5,106650.0,17.7907,17.8179,17.6638,17.6819,106650.0
2010-07-21 15:00:00,19.5,19.63,19.48,19.54,120150.0,17.6819,17.7998,17.6638,17.7182,120150.0
2010-07-21 15:30:00,19.53,19.61,19.52,19.54,226125.0,17.7091,17.7817,17.7,17.7182,226125.0
2010-07-22 09:30:00,19.77,19.92,19.77,19.88,74025.0,17.9267,18.0627,17.9267,18.0265,74025.0
2010-07-22 10:00:00,19.91,20.07,19.89,19.95,178875.0,18.0537,18.1988,18.0355,18.09,178875.0
2010-07-22 10:30:00,19.95,19.99,19.9,19.9,82800.0,18.09,18.1262,18.0446,18.0446,82800.0
2010-07-22 11:00:00,19.9,19.91,19.85,19.87,87750.0,18.0446,18.0537,17.9993,18.0174,87750.0
2010-07-22 11:30:00,19.87,19.88,19.82,19.85,38925.0,18.0174,18.0265,17.9721,17.9993,38925.0
2010-07-22 12:00:00,19.84,19.88,19.82,19.88,30825.0,17.9902,18.0265,17.9721,18.0265,30825.0
2010-07-22 12:30:00,19.88,19.9,19.87,19.88,33975.0,18.0265,18.0446,18.0174,18.0265,33975.0
2010-07-22 13:00:00,19.89,19.91,19.87,19.87,44325.0,18.0355,18.0537,18.0174,18.0174,44325.0
2010-07-22 13:30:00,19.88,19.89,19.84,19.87,78750.0,18.0265,18.0355,17.9902,18.0174,78750.0
2010-07-22 14:00:00,19.87,19.89,19.82,19.84,92925.0,18.0174,18.0355,17.9721,17.9902,92925.0
2010-07-22 14:30:00,19.84,19.85,19.8,19.82,103050.0,17.9902,17.9993,17.9539,17.9721,103050.0
2010-07-22 15:00:00,19.82,19.85,19.81,19.82,199800.0,17.9721,17.9993,17.963,17.9721,199800.0
2010-07-22 15:30:00,19.82,19.82,19.72,19.8,412875.0,17.9721,17.9721,17.8814,17.9539,412875.0
2010-07-23 09:30:00,19.81,19.81,19.54,19.56,217575.0,17.963,17.963,17.7182,17.7363,217575.0
2010-07-23 10:00:00,19.56,19.69,19.54,19.67,307125.0,17.7363,17.8542,17.7182,17.8361,307125.0
2010-07-23 10:30:00,19.67,19.8,19.65,19.76,327150.0,17.8361,17.9539,17.8179,17.9177,327150.0
2010-07-23 11:00:00,19.76,19.86,19.75,19.86,240975.0,17.9177,18.0083,17.9086,18.0083,240975.0
2010-07-23 11:30:00,19.87,19.94,19.86,19.92,68625.0,18.0174,18.0809,18.0083,18.0627,68625.0
2010-07-23 12:00:00,19.92,19.97,19.88,19.92,150300.0,18.0627,18.1081,18.0265,18.0627,150300.0
2010-07-23 12:30:00,19.92,19.96,19.88,19.96,191025.0,18.0627,18.099,18.0265,18.099,191025.0
2010-07-23 13:00:00,19.96,20.02,19.94,20.02,106875.0,18.099,18.1534,18.0809,18.1534,106875.0
2010-07-23 13:30:00,20.02,20.12,20.01,20.11,79875.0,18.1534,18.2441,18.1444,18.235,79875.0
2010-07-23 14:00:00,20.1,20.16,20.08,20.1,85500.0,18.226,18.2804,18.2078,18.226,85500.0
2010-07-23 14:30:00,20.12,20.15,20.07,20.08,144225.0,18.2441,18.2713,18.1988,18.2078,144225.0
2010-07-23 15:00:00,20.08,20.08,20.0,20.02,220725.0,18.2078,18.2078,18.1353,18.1534,220725.0
2010-07-23 15:30:00,20.02,20.12,19.97,20.1,401625.0,18.1534,18.2441,18.1081,18.226,401625.0
2010-07-26 09:30:00,20.12,20.43,20.09,20.41,147600.0,18.2441,18.5252,18.2169,18.5071,147600.0
2010-07-26 10:00:00,20.42,20.54,20.41,20.43,295875.0,18.5161,18.6249,18.5071,18.5252,295875.0
2010-07-26 10:30:00,20.42,20.44,20.37,20.39,56250.0,18.5161,18.5343,18.4708,18.4889,56250.0
2010-07-26 11:00:00,20.39,20.47,20.35,20.44,99225.0,18.4889,18.5615,18.4527,18.5343,99225.0
2010-07-26 11:30:00,20.44,20.44,20.37,20.37,48600.0,18.5343,18.5343,18.4708,18.4708,48600.0
2010-07-26 12:00:00,20.38,20.44,20.38,20.44,44325.0,18.4799,18.5343,18.4799,18.5343,44325.0
2010-07-26 12:30:00,20.44,20.44,20.4,20.44,35100.0,18.5343,18.5343,18.498,18.5343,35100.0
2010-07-26 13:00:00,20.44,20.47,20.4,20.46,68850.0,18.5343,18.5615,18.498,18.5524,68850.0
2010-07-26 13:30:00,20.47,20.48,20.4,20.4,61650.0,18.5615,18.5705,18.498,18.498,61650.0
2010-07-26 14:00:00,20.41,20.41,20.36,20.38,54225.0,18.5071,18.5071,18.4617,18.4799,54225.0
2010-07-26 14:30:00,20.38,20.38,20.33,20.37,79200.0,18.4799,18.4799,18.4345,18.4708,79200.0
2010-07-26 15:00:00,20.38,20.44,20.37,20.41,102600.0,18.4799,18.5343,18.4708,18.5071,102600.0
2010-07-26 15:30:00,20.42,20.49,20.4,20.47,255825.0,18.5161,18.5796,18.498,18.5615,255825.0
2010-07-27 09:30:00,20.66,20.66,20.17,20.47,137025.0,18.7338,18.7338,18.2894,18.5615,137025.0
2010-07-27 10:00:00,20.45,20.53,20.37,20.46,107775.0,18.5433,18.6159,18.4708,18.5524,107775.0
2010-07-27 10:30:00,20.46,20.46,20.25,20.27,159300.0,18.5524,18.5524,18.362,18.3801,159300.0
2010-07-27 11:00:00,20.27,20.27,20.07,20.13,200250.0,18.3801,18.3801,18.1988,18.2532,200250.0
2010-07-27 11:30:00,20.13,20.15,20.06,20.07,57150.0,18.2532,18.2713,18.1897,18.1988,57150.0
2010-07-27 12:00:00,20.08,20.11,20.04,20.04,97425.0,18.2078,18.235,18.1716,18.1716,97425.0
2010-07-27 12:30:00,20.04,20.08,20.01,20.04,133875.0,18.1716,18.2078,18.1444,18.1716,133875.0
2010-07-27 13:00:00,20.03,20.06,19.92,19.93,129825.0,18.1625,18.1897,18.0627,18.0718,129825.0
2010-07-27 13:30:00,19.93,20.0,19.92,19.98,65700.0,18.0718,18.1353,18.0627,18.1172,65700.0
2010-07-27 14:00:00,19.98,20.04,19.98,19.99,166275.0,18.1172,18.1716,18.1172,18.1262,166275.0
2010-07-27 14:30:00,19.99,19.99,19.87,19.88,120825.0,18.1262,18.1262,18.0174,18.0265,120825.0
2010-07-27 15:00:00,19.88,19.93,19.88,19.91,134100.0,18.0265,18.0718,18.0265,18.0537,134100.0
2010-07-27 15:30:00,19.91,19.94,19.82,19.92,255825.0,18.0537,18.0809,17.9721,18.0627,255825.0
2010-07-28 09:30:00,19.89,20.08,19.89,20.0,63675.0,18.0355,18.2078,18.0355,18.1353,63675.0
2010-07-28 10:00:00,20.0,20.0,19.87,19.88,46575.0,18.1353,18.1353,18.0174,18.0265,46575.0
2010-07-28 10:30:00,19.88,19.88,19.84,19.84,61425.0,18.0265,18.0265,17.9902,17.9902,61425.0
2010-07-28 11:00:00,19.84,19.87,19.8,19.84,27450.0,17.9902,18.0174,17.9539,17.9902,27450.0
2010-07-28 11:30:00,19.83,19.89,19.83,19.88,19125.0,17.9811,18.0355,17.9811,18.0265,19125.0
2010-07-28 12:00:00,19.88,19.91,19.87,19.88,17550.0,18.0265,18.0537,18.0174,18.0265,17550.0
2010-07-28 12:30:00,19.88,19.93,19.88,19.93,19350.0,18.0265,18.0718,18.0265,18.0718,19350.0
2010-07-28 13:00:00,19.93,19.95,19.88,19.89,47250.0,18.0718,18.09,18.0265,18.0355,47250.0
2010-07-28 13:30:00,19.89,19.89,19.82,19.83,87750.0,18.0355,18.0355,17.9721,17.9811,87750.0
2010-07-28 14:00:00,19.83,19.84,19.77,19.81,111825.0,17.9811,17.9902,17.9267,17.963,111825.0
2010-07-28 14:30:00,19.82,19.82,19.8,19.81,55125.0,17.9721,17.9721,17.9539,17.963,55125.0
2010-07-28 15:00:00,19.8,19.83,19.75,19.82,79200.0,17.9539,17.9811,17.9086,17.9721,79200.0
2010-07-28 15:30:00,19.82,19.88,19.78,19.82,254700.0,17.9721,18.0265,17.9358,17.9721,254700.0
2010-07-29 09:30:00,19.92,19.94,19.71,19.76,60075.0,18.0627,18.0809,17.8723,17.9177,60075.0
2010-07-29 10:00:00,19.75,19.84,19.68,19.7,108900.0,17.9086,17.9902,17.8451,17.8633,108900.0
2010-07-29 10:30:00,19.69,19.76,19.65,19.75,39600.0,17.8542,17.9177,17.8179,17.9086,39600.0
2010-07-29 11:00:00,19.75,19.75,19.55,19.58,61200.0,17.9086,17.9086,17.7272,17.7544,61200.0
2010-07-29 11:30:00,19.58,19.58,19.48,19.52,28350.0,17.7544,17.7544,17.6638,17.7,28350.0
2010-07-29 12:00:00,19.51,19.54,19.45,19.52,28350.0,17.691,17.7182,17.6366,17.7,28350.0
2010-07-29 12:30:00,19.53,19.58,19.5,19.58,29250.0,17.7091,17.7544,17.6819,17.7544,29250.0
2010-07-29 13:00:00,19.58,19.65,19.58,19.65,36900.0,17.7544,17.8179,17.7544,17.8179,36900.0
2010-07-29 13:30:00,19.65,19.68,19.64,19.64,54450.0,17.8179,17.8451,17.8089,17.8089,54450.0
2010-07-29 14:00:00,19.65,19.66,19.59,19.65,104175.0,17.8179,17.827,17.7635,17.8179,104175.0
2010-07-29 14:30:00,19.65,19.76,19.65,19.75,180675.0,17.8179,17.9177,17.8179,17.9086,180675.0
2010-07-29 15:00:00,19.75,19.75,19.68,19.69,164025.0,17.9086,17.9086,17.8451,17.8542,164025.0
2010-07-29 15:30:00,19.68,19.7,19.6,19.61,173925.0,17.8451,17.8633,17.7726,17.7817,173925.0
2010-07-30 09:30:00,19.45,20.0,19.3,19.38,45450.0,17.6366,18.1353,17.5006,17.5731,45450.0
2010-07-30 10:00:00,19.36,19.56,19.36,19.54,38700.0,17.555,17.7363,17.555,17.7182,38700.0
2010-07-30 10:30:00,19.56,19.7,19.56,19.64,63450.0,17.7363,17.8633,17.7363,17.8089,63450.0
2010-07-30 11:00:00,19.63,19.66,19.6,19.6,29475.0,17.7998,17.827,17.7726,17.7726,29475.0
2010-07-30 11:30:00,19.6,19.71,19.6,19.71,60075.0,17.7726,17.8723,17.7726,17.8723,60075.0
2010-07-30 12:00:00,19.72,19.72,19.68,19.72,19125.0,17.8814,17.8814,17.8451,17.8814,19125.0
2010-07-30 12:30:00,19.72,19.72,19.65,19.66,25875.0,17.8814,17.8814,17.8179,17.827,25875.0
2010-07-30 13:00:00,19.66,19.68,19.62,19.63,32400.0,17.827,17.8451,17.7907,17.7998,32400.0
2010-07-30 13:30:00,19.62,19.64,19.58,19.59,22050.0,17.7907,17.8089,17.7544,17.7635,22050.0
2010-07-30 14:00:00,19.58,19.66,19.56,19.64,20250.0,17.7544,17.827,17.7363,17.8089,20250.0
2010-07-30 14:30:00,19.64,19.65,19.61,19.61,42300.0,17.8089,17.8179,17.7817,17.7817,42300.0
2010-07-30 15:00:00,19.61,19.75,19.61,19.72,91125.0,17.7817,17.9086,17.7817,17.8814,91125.0
2010-07-30 15:30:00,19.72,19.72,19.65,19.66,184275.0,17.8814,17.8814,17.8179,17.827,184275.0
2010-08-02 09:30:00,20.0,20.0,19.83,19.84,103500.0,18.1353,18.1353,17.9811,17.9902,103500.0
2010-08-02 10:00:00,19.86,19.99,19.86,19.93,209475.0,18.0083,18.1262,18.0083,18.0718,209475.0
2010-08-02 10:30:00,19.94,19.95,19.89,19.92,123300.0,18.0809,18.09,18.0355,18.0627,123300.0
2010-08-02 11:00:00,19.92,19.96,19.88,19.88,151650.0,18.0627,18.099,18.0265,18.0265,151650.0
2010-08-02 11:30:00,19.88,19.95,19.88,19.92,77400.0,18.0265,18.09,18.0265,18.0627,77400.0
2010-08-02 12:00:00,19.92,19.93,19.89,19.91,81225.0,18.0627,18.0718,18.0355,18.0537,81225.0
2010-08-02 12:30:00,19.91,19.92,19.88,19.88,31950.0,18.0537,18.0627,18.0265,18.0265,31950.0
2010-08-02 13:00:00,19.89,19.89,19.86,19.87,33525.0,18.0355,18.0355,18.0083,18.0174,33525.0
2010-08-02 13:30:00,19.86,19.89,19.84,19.87,57375.0,18.0083,18.0355,17.9902,18.0174,57375.0
2010-08-02 14:00:00,19.87,19.88,19.85,19.87,57825.0,18.0174,18.0265,17.9993,18.0174,57825.0
2010-08-02 14:30:00,19.87,19.95,19.87,19.91,81450.0,18.0174,18.09,18.0174,18.0537,81450.0
2010-08-02 15:00:00,19.91,19.92,19.88,19.88,64350.0,18.0537,18.0627,18.0265,18.0265,64350.0
2010-08-02 15:30:00,19.88,19.94,19.87,19.93,143100.0,18.0265,18.0809,18.0174,18.0718,143100.0
2010-08-03 09:30:00,19.85,19.93,19.77,19.78,24750.0,17.9993,18.0718,17.9267,17.9358,24750.0
2010-08-03 10:00:00,19.78,19.8,19.72,19.78,72000.0,17.9358,17.9539,17.8814,17.9358,72000.0
2010-08-03 10:30:00,19.77,19.88,19.76,19.88,36000.0,17.9267,18.0265,17.9177,18.0265,36000.0
2010-08-03 11:00:00,19.87,19.92,19.85,19.91,20475.0,18.0174,18.0627,17.9993,18.0537,20475.0
2010-08-03 11:30:00,19.91,19.94,19.9,19.93,40500.0,18.0537,18.0809,18.0446,18.0718,40500.0
2010-08-03 12:00:00,19.92,19.92,19.86,19.87,28125.0,18.0627,18.0627,18.0083,18.0174,28125.0
2010-08-03 12:30:00,19.88,19.94,19.88,19.92,96075.0,18.0265,18.0809,18.0265,18.0627,96075.0
2010-08-03 13:00:00,19.92,19.93,19.89,19.93,44100.0,18.0627,18.0718,18.0355,18.0718,44100.0
2010-08-03 13:30:00,19.93,19.96,19.92,19.94,49725.0,18.0718,18.099,18.0627,18.0809,49725.0
2010-08-03 14:00:00,19.94,20.0,19.94,20.0,20475.0,18.0809,18.1353,18.0809,18.1353,20475.0
2010-08-03 14:30:00,20.0,20.01,19.98,20.0,59175.0,18.1353,18.1444,18.1172,18.1353,59175.0
2010-08-03 15:00:00,20.0,20.0,19.88,19.9,46125.0,18.1353,18.1353,18.0265,18.0446,46125.0
2010-08-03 15:30:00,19.91,19.93,19.86,19.9,103275.0,18.0537,18.0718,18.0083,18.0446,103275.0
2010-08-04 09:30:00,20.05,20.11,19.92,20.11,82800.0,18.1806,18.235,18.0627,18.235,82800.0
2010-08-04 10:00:00,20.11,20.21,20.03,20.06,125550.0,18.235,18.3257,18.1625,18.1897,125550.0
2010-08-04 10:30:00,20.06,20.13,20.05,20.11,52200.0,18.1897,18.2532,18.1806,18.235,52200.0
2010-08-04 11:00:00,20.12,20.19,20.08,20.18,45900.0,18.2441,18.3076,18.2078,18.2985,45900.0
2010-08-04 11:30:00,20.17,20.17,20.08,20.08,57600.0,18.2894,18.2894,18.2078,18.2078,57600.0
2010-08-04 12:00:00,20.08,20.16,20.07,20.13,44550.0,18.2078,18.2804,18.1988,18.2532,44550.0
2010-08-04 12:30:00,20.13,20.14,20.08,20.1,23625.0,18.2532,18.2622,18.2078,18.226,23625.0
2010-08-04 13:00:00,20.1,20.1,20.01,20.04,33975.0,18.226,18.226,18.1444,18.1716,33975.0
2010-08-04 13:30:00,20.04,20.04,19.99,19.99,20925.0,18.1716,18.1716,18.1262,18.1262,20925.0
2010-08-04 14:00:00,19.99,20.05,19.99,20.04,32625.0,18.1262,18.1806,18.1262,18.1716,32625.0
2010-08-04 14:30:00,20.04,20.06,20.02,20.04,51075.0,18.1716,18.1897,18.1534,18.1716,51075.0
2010-08-04 15:00:00,20.04,20.11,20.01,20.1,55800.0,18.1716,18.235,18.1444,18.226,55800.0
2010-08-04 15:30:00,20.1,20.12,20.07,20.11,121950.0,18.226,18.2441,18.1988,18.235,121950.0
2010-08-05 09:30:00,19.9,20.21,19.74,20.19,87075.0,18.0446,18.3257,17.8995,18.3076,87075.0
2010-08-05 10:00:00,20.16,20.2,20.13,20.17,119250.0,18.2804,18.3166,18.2532,18.2894,119250.0
2010-08-05 10:30:00,20.17,20.18,20.11,20.13,97875.0,18.2894,18.2985,18.235,18.2532,97875.0
2010-08-05 11:00:00,20.12,20.16,20.07,20.15,52200.0,18.2441,18.2804,18.1988,18.2713,52200.0
2010-08-05 11:30:00,20.15,20.16,20.09,20.13,31725.0,18.2713,18.2804,18.2169,18.2532,31725.0
2010-08-05 12:00:00,20.13,20.18,20.13,20.16,45675.0,18.2532,18.2985,18.2532,18.2804,45675.0
2010-08-05 12:30:00,20.15,20.19,20.13,20.15,35550.0,18.2713,18.3076,18.2532,18.2713,35550.0
2010-08-05 13:00:00,20.16,20.2,20.13,20.2,39825.0,18.2804,18.3166,18.2532,18.3166,39825.0
2010-08-05 13:30:00,20.19,20.24,20.18,20.23,26100.0,18.3076,18.3529,18.2985,18.3438,26100.0
2010-08-05 14:00:00,20.23,20.24,20.19,20.22,37575.0,18.3438,18.3529,18.3076,18.3348,37575.0
2010-08-05 14:30:00,20.23,20.23,20.17,20.2,50625.0,18.3438,18.3438,18.2894,18.3166,50625.0
2010-08-05 15:00:00,20.19,20.21,20.14,20.15,85725.0,18.3076,18.3257,18.2622,18.2713,85725.0
2010-08-05 15:30:00,20.15,20.17,20.12,20.16,221850.0,18.2713,18.2894,18.2441,18.2804,221850.0
2010-08-06 09:30:00,19.95,20.16,19.92,20.11,73800.0,18.09,18.2804,18.0627,18.235,73800.0
2010-08-06 10:00:00,20.12,20.14,19.98,20.0,60975.0,18.2441,18.2622,18.1172,18.1353,60975.0
2010-08-06 10:30:00,20.0,20.01,19.78,19.79,84600.0,18.1353,18.1444,17.9358,17.9449,84600.0
2010-08-06 11:00:00,19.78,19.92,19.76,19.88,53325.0,17.9358,18.0627,17.9177,18.0265,53325.0
2010-08-06 11:30:00,19.88,19.96,19.87,19.93,33750.0,18.0265,18.099,18.0174,18.0718,33750.0
2010-08-06 12:00:00,19.93,19.94,19.88,19.93,56700.0,18.0718,18.0809,18.0265,18.0718,56700.0
2010-08-06 12:30:00,19.92,19.97,19.92,19.94,32850.0,18.0627,18.1081,18.0627,18.0809,32850.0
2010-08-06 13:00:00,19.95,19.97,19.93,19.94,48825.0,18.09,18.1081,18.0718,18.0809,48825.0
2010-08-06 13:30:00,19.93,19.96,19.92,19.94,61650.0,18.0718,18.099,18.0627,18.0809,61650.0
2010-08-06 14:00:00,19.94,19.98,19.9,19.97,195975.0,18.0809,18.1172,18.0446,18.1081,195975.0
2010-08-06 14:30:00,19.97,20.12,19.97,20.1,63900.0,18.1081,18.2441,18.1081,18.226,63900.0
2010-08-06 15:00:00,20.1,20.19,20.07,20.16,71325.0,18.226,18.3076,18.1988,18.2804,71325.0
2010-08-06 15:30:00,20.16,20.24,20.13,20.2,164925.0,18.2804,18.3529,18.2532,18.3166,164925.0
2010-08-09 09:30:00,20.26,20.33,20.23,20.28,75375.0,18.371,18.4345,18.3438,18.3892,75375.0
2010-08-09 10:00:00,20.29,20.33,20.24,20.24,92250.0,18.3983,18.4345,18.3529,18.3529,92250.0
2010-08-09 10:30:00,20.24,20.29,20.21,20.29,24300.0,18.3529,18.3983,18.3257,18.3983,24300.0
2010-08-09 11:00:00,20.29,20.31,20.24,20.28,73350.0,18.3983,18.4164,18.3529,18.3892,73350.0
2010-08-09 11:30:00,20.28,20.33,20.27,20.33,30375.0,18.3892,18.4345,18.3801,18.4345,30375.0
2010-08-09 12:00:00,20.32,20.32,20.28,20.31,96525.0,18.4255,18.4255,18.3892,18.4164,96525.0
2010-08-09 12:30:00,20.31,20.33,20.29,20.33,41400.0,18.4164,18.4345,18.3983,18.4345,41400.0
2010-08-09 13:00:00,20.33,20.38,20.32,20.37,36000.0,18.4345,18.4799,18.4255,18.4708,36000.0
2010-08-09 13:30:00,20.37,20.4,20.34,20.4,56025.0,18.4708,18.498,18.4436,18.498,56025.0
2010-08-09 14:00:00,20.4,20.42,20.38,20.41,44100.0,18.498,18.5161,18.4799,18.5071,44100.0
2010-08-09 14:30:00,20.41,20.48,20.41,20.48,84375.0,18.5071,18.5705,18.5071,18.5705,84375.0
2010-08-09 15:00:00,20.48,20.48,20.39,20.41,72450.0,18.5705,18.5705,18.4889,18.5071,72450.0
2010-08-09 15:30:00,20.41,20.47,20.41,20.44,115650.0,18.5071,18.5615,18.5071,18.5343,115650.0
2010-08-10 09:30:00,20.16,20.24,19.94,20.0,64125.0,18.2804,18.3529,18.0809,18.1353,64125.0
2010-08-10 10:00:00,20.0,20.02,19.98,20.01,39150.0,18.1353,18.1534,18.1172,18.1444,39150.0
2010-08-10 10:30:00,20.0,20.0,19.95,19.97,36225.0,18.1353,18.1353,18.09,18.1081,36225.0
2010-08-10 11:00:00,19.97,20.06,19.97,20.04,20700.0,18.1081,18.1897,18.1081,18.1716,20700.0
2010-08-10 11:30:00,20.04,20.08,20.03,20.08,24300.0,18.1716,18.2078,18.1625,18.2078,24300.0
2010-08-10 12:00:00,20.07,20.07,20.04,20.05,16200.0,18.1988,18.1988,18.1716,18.1806,16200.0
2010-08-10 12:30:00,20.05,20.05,19.95,20.04,26775.0,18.1806,18.1806,18.09,18.1716,26775.0
2010-08-10 13:00:00,20.04,20.04,19.96,19.98,25200.0,18.1716,18.1716,18.099,18.1172,25200.0
2010-08-10 13:30:00,19.98,20.02,19.96,19.98,27675.0,18.1172,18.1534,18.099,18.1172,27675.0
2010-08-10 14:00:00,19.98,20.1,19.94,20.06,48375.0,18.1172,18.226,18.0809,18.1897,48375.0
2010-08-10 14:30:00,20.09,20.24,20.09,20.2,75150.0,18.2169,18.3529,18.2169,18.3166,75150.0
2010-08-10 15:00:00,20.19,20.23,20.13,20.2,105075.0,18.3076,18.3438,18.2532,18.3166,105075.0
2010-08-10 15:30:00,20.2,20.24,20.14,20.15,114975.0,18.3166,18.3529,18.2622,18.2713,114975.0
2010-08-11 09:30:00,19.74,19.79,19.54,19.56,57825.0,17.8995,17.9449,17.7182,17.7363,57825.0
2010-08-11 10:00:00,19.57,19.6,19.47,19.51,66150.0,17.7454,17.7726,17.6547,17.691,66150.0
2010-08-11 10:30:00,19.51,19.51,19.37,19.37,49500.0,17.691,17.691,17.564,17.564,49500.0
2010-08-11 11:00:00,19.38,19.39,19.32,19.36,58275.0,17.5731,17.5822,17.5187,17.555,58275.0
2010-08-11 11:30:00,19.36,19.44,19.36,19.43,78300.0,17.555,17.6275,17.555,17.6184,78300.0
2010-08-11 12:00:00,19.43,19.48,19.42,19.47,82350.0,17.6184,17.6638,17.6094,17.6547,82350.0
2010-08-11 12:30:00,19.47,19.5,19.44,19.46,53775.0,17.6547,17.6819,17.6275,17.6456,53775.0
2010-08-11 13:00:00,19.46,19.52,19.46,19.49,34200.0,17.6456,17.7,17.6456,17.6728,34200.0
2010-08-11 13:30:00,19.49,19.52,19.44,19.48,51300.0,17.6728,17.7,17.6275,17.6638,51300.0
2010-08-11 14:00:00,19.48,19.5,19.47,19.48,34650.0,17.6638,17.6819,17.6547,17.6638,34650.0
2010-08-11 14:30:00,19.49,19.51,19.44,19.48,117225.0,17.6728,17.691,17.6275,17.6638,117225.0
2010-08-11 15:00:00,19.48,19.53,19.47,19.51,117900.0,17.6638,17.7091,17.6547,17.691,117900.0
2010-08-11 15:30:00,19.51,19.58,19.51,19.55,232650.0,17.691,17.7544,17.691,17.7272,232650.0
2010-08-12 09:30:00,19.18,19.28,19.09,19.23,157950.0,17.3917,17.4824,17.3101,17.4371,157950.0
2010-08-12 10:00:00,19.24,19.32,19.18,19.2,105975.0,17.4461,17.5187,17.3917,17.4099,105975.0
2010-08-12 10:30:00,19.2,19.38,19.17,19.35,67950.0,17.4099,17.5731,17.3827,17.5459,67950.0
2010-08-12 11:00:00,19.35,19.41,19.31,19.4,30825.0,17.5459,17.6003,17.5096,17.5912,30825.0
2010-08-12 11:30:00,19.4,19.44,19.39,19.39,34200.0,17.5912,17.6275,17.5822,17.5822,34200.0
2010-08-12 12:00:00,19.4,19.44,19.36,19.44,45225.0,17.5912,17.6275,17.555,17.6275,45225.0
2010-08-12 12:30:00,19.44,19.44,19.38,19.41,35325.0,17.6275,17.6275,17.5731,17.6003,35325.0
2010-08-12 13:00:00,19.41,19.42,19.31,19.31,20925.0,17.6003,17.6094,17.5096,17.5096,20925.0
2010-08-12 13:30:00,19.32,19.33,19.24,19.25,31500.0,17.5187,17.5278,17.4461,17.4552,31500.0
2010-08-12 14:00:00,19.25,19.31,19.24,19.31,32850.0,17.4552,17.5096,17.4461,17.5096,32850.0
2010-08-12 14:30:00,19.29,19.32,19.22,19.25,75150.0,17.4915,17.5187,17.428,17.4552,75150.0
2010-08-12 15:00:00,19.26,19.36,19.26,19.32,96075.0,17.4643,17.555,17.4643,17.5187,96075.0
2010-08-12 15:30:00,19.32,19.37,19.24,19.28,144675.0,17.5187,17.564,17.4461,17.4824,144675.0
2010-08-13 09:30:00,19.3,19.36,19.21,19.34,82800.0,17.5006,17.555,17.4189,17.5368,82800.0
2010-08-13 10:00:00,19.35,19.39,19.28,19.28,99900.0,17.5459,17.5822,17.4824,17.4824,99900.0
2010-08-13 10:30:00,19.28,19.33,19.24,19.29,136575.0,17.4824,17.5278,17.4461,17.4915,136575.0
2010-08-13 11:00:00,19.28,19.31,19.24,19.24,33300.0,17.4824,17.5096,17.4461,17.4461,33300.0
2010-08-13 11:30:00,19.25,19.25,19.19,19.24,49275.0,17.4552,17.4552,17.4008,17.4461,49275.0
2010-08-13 12:00:00,19.22,19.3,19.22,19.3,88875.0,17.428,17.5006,17.428,17.5006,88875.0
2010-08-13 12:30:00,19.31,19.32,19.27,19.32,29700.0,17.5096,17.5187,17.4734,17.5187,29700.0
2010-08-13 13:00:00,19.32,19.33,19.28,19.32,12150.0,17.5187,17.5278,17.4824,17.5187,12150.0
2010-08-13 13:30:00,19.32,19.35,19.3,19.33,28350.0,17.5187,17.5459,17.5006,17.5278,28350.0
2010-08-13 14:00:00,19.32,19.34,19.28,19.3,36000.0,17.5187,17.5368,17.4824,17.5006,36000.0
2010-08-13 14:30:00,19.3,19.32,19.25,19.26,55575.0,17.5006,17.5187,17.4552,17.4643,55575.0
2010-08-13 15:00:00,19.27,19.29,19.25,19.27,91800.0,17.4734,17.4915,17.4552,17.4734,91800.0
2010-08-13 15:30:00,19.27,19.31,19.19,19.23,131850.0,17.4734,17.5096,17.4008,17.4371,131850.0
2010-08-16 09:30:00,19.08,19.11,18.95,19.08,51300.0,17.3011,17.3283,17.1832,17.3011,51300.0
2010-08-16 10:00:00,19.08,19.21,19.07,19.16,86400.0,17.3011,17.4189,17.292,17.3736,86400.0
2010-08-16 10:30:00,19.17,19.25,19.17,19.23,44550.0,17.3827,17.4552,17.3827,17.4371,44550.0
2010-08-16 11:00:00,19.23,19.23,19.12,19.12,29700.0,17.4371,17.4371,17.3373,17.3373,29700.0
2010-08-16 11:30:00,19.12,19.22,19.12,19.2,78525.0,17.3373,17.428,17.3373,17.4099,78525.0
2010-08-16 12:00:00,19.21,19.29,19.21,19.29,19800.0,17.4189,17.4915,17.4189,17.4915,19800.0
2010-08-16 12:30:00,19.29,19.34,19.29,19.29,41175.0,17.4915,17.5368,17.4915,17.4915,41175.0
2010-08-16 13:00:00,19.29,19.33,19.29,19.32,14850.0,17.4915,17.5278,17.4915,17.5187,14850.0
2010-08-16 13:30:00,19.32,19.32,19.27,19.27,27450.0,17.5187,17.5187,17.4734,17.4734,27450.0
2010-08-16 14:00:00,19.27,19.3,19.24,19.26,51525.0,17.4734,17.5006,17.4461,17.4643,51525.0
2010-08-16 14:30:00,19.27,19.27,19.19,19.21,38475.0,17.4734,17.4734,17.4008,17.4189,38475.0
2010-08-16 15:00:00,19.2,19.24,19.17,19.23,59625.0,17.4099,17.4461,17.3827,17.4371,59625.0
2010-08-16 15:30:00,19.23,19.28,19.21,19.26,60075.0,17.4371,17.4824,17.4189,17.4643,60075.0
2010-08-17 09:30:00,19.45,19.56,19.43,19.55,47475.0,17.6366,17.7363,17.6184,17.7272,47475.0
2010-08-17 10:00:00,19.56,19.6,19.51,19.53,69525.0,17.7363,17.7726,17.691,17.7091,69525.0
2010-08-17 10:30:00,19.54,19.7,19.53,19.69,36900.0,17.7182,17.8633,17.7091,17.8542,36900.0
2010-08-17 11:00:00,19.7,19.8,19.69,19.76,50400.0,17.8633,17.9539,17.8542,17.9177,50400.0
2010-08-17 11:30:00,19.76,19.79,19.65,19.7,87300.0,17.9177,17.9449,17.8179,17.8633,87300.0
2010-08-17 12:00:00,19.68,19.68,19.62,19.63,18900.0,17.8451,17.8451,17.7907,17.7998,18900.0
2010-08-17 12:30:00,19.64,19.67,19.64,19.67,31050.0,17.8089,17.8361,17.8089,17.8361,31050.0
2010-08-17 13:00:00,19.66,19.8,19.66,19.79,28350.0,17.827,17.9539,17.827,17.9449,28350.0
2010-08-17 13:30:00,19.79,19.8,19.75,19.75,15300.0,17.9449,17.9539,17.9086,17.9086,15300.0
2010-08-17 14:00:00,19.75,19.8,19.74,19.78,35325.0,17.9086,17.9539,17.8995,17.9358,35325.0
2010-08-17 14:30:00,19.77,19.79,19.72,19.73,36225.0,17.9267,17.9449,17.8814,17.8905,36225.0
2010-08-17 15:00:00,19.73,19.73,19.68,19.71,39825.0,17.8905,17.8905,17.8451,17.8723,39825.0
2010-08-17 15:30:00,19.71,19.72,19.64,19.67,215325.0,17.8723,17.8814,17.8089,17.8361,215325.0
2010-08-18 09:30:00,19.6,19.6,19.38,19.44,37350.0,17.7726,17.7726,17.5731,17.6275,37350.0
2010-08-18 10:00:00,19.47,19.56,19.4,19.4,41400.0,17.6547,17.7363,17.5912,17.5912,41400.0
2010-08-18 10:30:00,19.43,19.5,19.43,19.46,22950.0,17.6184,17.6819,17.6184,17.6456,22950.0
2010-08-18 11:00:00,19.48,19.56,19.46,19.5,52200.0,17.6638,17.7363,17.6456,17.6819,52200.0
2010-08-18 11:30:00,19.5,19.58,19.5,19.55,19575.0,17.6819,17.7544,17.6819,17.7272,19575.0
2010-08-18 12:00:00,19.55,19.56,19.52,19.53,22275.0,17.7272,17.7363,17.7,17.7091,22275.0
2010-08-18 12:30:00,19.54,19.61,19.51,19.61,23850.0,17.7182,17.7817,17.691,17.7817,23850.0
2010-08-18 13:00:00,19.6,19.68,19.6,19.65,14850.0,17.7726,17.8451,17.7726,17.8179,14850.0
2010-08-18 13:30:00,19.65,19.68,19.64,19.68,18900.0,17.8179,17.8451,17.8089,17.8451,18900.0
2010-08-18 14:00:00,19.68,19.68,19.63,19.66,34650.0,17.8451,17.8451,17.7998,17.827,34650.0
2010-08-18 14:30:00,19.65,19.67,19.63,19.64,16875.0,17.8179,17.8361,17.7998,17.8089,16875.0
2010-08-18 15:00:00,19.65,19.66,19.59,19.6,19350.0,17.8179,17.827,17.7635,17.7726,19350.0
2010-08-18 15:30:00,19.6,19.64,19.59,19.59,112725.0,17.7726,17.8089,17.7635,17.7635,112725.0
2010-08-19 09:30:00,19.52,19.55,19.43,19.47,27900.0,17.7,17.7272,17.6184,17.6547,27900.0
2010-08-19 10:00:00,19.45,19.45,19.28,19.34,46350.0,17.6366,17.6366,17.4824,17.5368,46350.0
2010-08-19 10:30:00,19.33,19.36,19.28,19.32,33750.0,17.5278,17.555,17.4824,17.5187,33750.0
2010-08-19 11:00:00,19.31,19.35,19.27,19.33,36675.0,17.5096,17.5459,17.4734,17.5278,36675.0
2010-08-19 11:30:00,19.33,19.34,19.21,19.23,51525.0,17.5278,17.5368,17.4189,17.4371,51525.0
2010-08-19 12:00:00,19.24,19.28,19.2,19.25,27675.0,17.4461,17.4824,17.4099,17.4552,27675.0
2010-08-19 12:30:00,19.26,19.28,19.21,19.24,18450.0,17.4643,17.4824,17.4189,17.4461,18450.0
2010-08-19 13:00:00,19.25,19.27,19.24,19.25,21600.0,17.4552,17.4734,17.4461,17.4552,21600.0
2010-08-19 13:30:00,19.25,19.25,19.19,19.2,22950.0,17.4552,17.4552,17.4008,17.4099,22950.0
2010-08-19 14:00:00,19.2,19.25,19.18,19.24,25650.0,17.4099,17.4552,17.3917,17.4461,25650.0
2010-08-19 14:30:00,19.24,19.27,19.2,19.22,29925.0,17.4461,17.4734,17.4099,17.428,29925.0
2010-08-19 15:00:00,19.22,19.37,19.21,19.3,74700.0,17.428,17.564,17.4189,17.5006,74700.0
2010-08-19 15:30:00,19.29,19.33,19.24,19.24,110250.0,17.4915,17.5278,17.4461,17.4461,110250.0
2010-08-20 09:30:00,19.14,19.23,18.99,19.04,91800.0,17.3555,17.4371,17.2195,17.2648,91800.0
2010-08-20 10:00:00,19.04,19.05,18.93,18.96,73575.0,17.2648,17.2739,17.1651,17.1923,73575.0
2010-08-20 10:30:00,18.97,19.01,18.94,18.96,36675.0,17.2013,17.2376,17.1741,17.1923,36675.0
2010-08-20 11:00:00,18.96,19.03,18.94,19.02,53775.0,17.1923,17.2557,17.1741,17.2467,53775.0
2010-08-20 11:30:00,19.02,19.03,18.96,18.97,18675.0,17.2467,17.2557,17.1923,17.2013,18675.0
2010-08-20 12:00:00,18.96,19.0,18.96,18.98,60975.0,17.1923,17.2285,17.1923,17.2104,60975.0
2010-08-20 12:30:00,18.99,19.04,18.99,19.03,20925.0,17.2195,17.2648,17.2195,17.2557,20925.0
2010-08-20 13:00:00,19.04,19.08,19.03,19.06,21825.0,17.2648,17.3011,17.2557,17.2829,21825.0
2010-08-20 13:30:00,19.06,19.07,19.02,19.03,22275.0,17.2829,17.292,17.2467,17.2557,22275.0
2010-08-20 14:00:00,19.04,19.11,19.04,19.09,40950.0,17.2648,17.3283,17.2648,17.3101,40950.0
2010-08-20 14:30:00,19.09,19.17,19.09,19.13,90900.0,17.3101,17.3827,17.3101,17.3464,90900.0
2010-08-20 15:00:00,19.13,19.15,19.1,19.12,43875.0,17.3464,17.3645,17.3192,17.3373,43875.0
2010-08-20 15:30:00,19.13,19.17,19.12,19.15,95175.0,17.3464,17.3827,17.3373,17.3645,95175.0
2010-08-23 09:30:00,19.21,19.37,19.19,19.32,21375.0,17.4189,17.564,17.4008,17.5187,21375.0
2010-08-23 10:00:00,19.32,19.32,19.2,19.21,22050.0,17.5187,17.5187,17.4099,17.4189,22050.0
2010-08-23 10:30:00,19.21,19.27,19.1,19.13,29700.0,17.4189,17.4734,17.3192,17.3464,29700.0
2010-08-23 11:00:00,19.12,19.12,19.04,19.06,28125.0,17.3373,17.3373,17.2648,17.2829,28125.0
2010-08-23 11:30:00,19.05,19.11,19.04,19.06,19350.0,17.2739,17.3283,17.2648,17.2829,19350.0
2010-08-23 12:00:00,19.08,19.14,19.08,19.13,9000.0,17.3011,17.3555,17.3011,17.3464,9000.0
2010-08-23 12:30:00,19.13,19.16,19.11,19.11,6300.0,17.3464,17.3736,17.3283,17.3283,6300.0
2010-08-23 13:00:00,19.09,19.15,19.09,19.15,15075.0,17.3101,17.3645,17.3101,17.3645,15075.0
2010-08-23 13:30:00,19.15,19.16,19.08,19.16,35775.0,17.3645,17.3736,17.3011,17.3736,35775.0
2010-08-23 14:00:00,19.15,19.21,19.13,19.16,26550.0,17.3645,17.4189,17.3464,17.3736,26550.0
2010-08-23 14:30:00,19.16,19.2,19.12,19.13,19125.0,17.3736,17.4099,17.3373,17.3464,19125.0
2010-08-23 15:00:00,19.13,19.14,19.05,19.06,58950.0,17.3464,17.3555,17.2739,17.2829,58950.0
2010-08-23 15:30:00,19.08,19.09,19.01,19.03,76500.0,17.3011,17.3101,17.2376,17.2557,76500.0
2010-08-24 09:30:00,18.76,18.77,18.58,18.6,39825.0,17.0109,17.02,16.8477,16.8658,39825.0
2010-08-24 10:00:00,18.58,18.72,18.5,18.71,85725.0,16.8477,16.9746,16.7751,16.9656,85725.0
2010-08-24 10:30:00,18.71,18.8,18.69,18.8,37800.0,16.9656,17.0472,16.9474,17.0472,37800.0
2010-08-24 11:00:00,18.8,18.86,18.79,18.86,22725.0,17.0472,17.1016,17.0381,17.1016,22725.0
2010-08-24 11:30:00,18.88,18.96,18.86,18.94,53550.0,17.1197,17.1923,17.1016,17.1741,53550.0
2010-08-24 12:00:00,18.94,18.98,18.92,18.92,37350.0,17.1741,17.2104,17.156,17.156,37350.0
2010-08-24 12:30:00,18.92,18.96,18.92,18.95,31725.0,17.156,17.1923,17.156,17.1832,31725.0
2010-08-24 13:00:00,18.95,19.02,18.92,19.01,26100.0,17.1832,17.2467,17.156,17.2376,26100.0
2010-08-24 13:30:00,19.01,19.02,18.9,18.92,48825.0,17.2376,17.2467,17.1378,17.156,48825.0
2010-08-24 14:00:00,18.93,18.97,18.92,18.92,51750.0,17.1651,17.2013,17.156,17.156,51750.0
2010-08-24 14:30:00,18.92,18.96,18.91,18.94,84600.0,17.156,17.1923,17.1469,17.1741,84600.0
2010-08-24 15:00:00,18.95,19.0,18.92,18.94,62550.0,17.1832,17.2285,17.156,17.1741,62550.0
2010-08-24 15:30:00,18.95,18.98,18.83,18.84,107550.0,17.1832,17.2104,17.0744,17.0834,107550.0
2010-08-25 09:30:00,18.69,18.83,18.62,18.64,73350.0,16.9474,17.0744,16.884,16.9021,73350.0
2010-08-25 10:00:00,18.64,18.72,18.55,18.67,69975.0,16.9021,16.9746,16.8205,16.9293,69975.0
2010-08-25 10:30:00,18.67,18.75,18.58,18.75,58725.0,16.9293,17.0018,16.8477,17.0018,58725.0
2010-08-25 11:00:00,18.74,18.83,18.71,18.8,48150.0,16.9928,17.0744,16.9656,17.0472,48150.0
2010-08-25 11:30:00,18.8,18.8,18.69,18.69,29250.0,17.0472,17.0472,16.9474,16.9474,29250.0
2010-08-25 12:00:00,18.69,18.74,18.67,18.69,23175.0,16.9474,16.9928,16.9293,16.9474,23175.0
2010-08-25 12:30:00,18.69,18.7,18.62,18.64,12825.0,16.9474,16.9565,16.884,16.9021,12825.0
2010-08-25 13:00:00,18.62,18.65,18.6,18.62,24075.0,16.884,16.9112,16.8658,16.884,24075.0
2010-08-25 13:30:00,18.62,18.73,18.61,18.72,30150.0,16.884,16.9837,16.8749,16.9746,30150.0
2010-08-25 14:00:00,18.72,18.79,18.72,18.74,24525.0,16.9746,17.0381,16.9746,16.9928,24525.0
2010-08-25 14:30:00,18.74,18.84,18.74,18.84,30375.0,16.9928,17.0834,16.9928,17.0834,30375.0
2010-08-25 15:00:00,18.85,18.86,18.78,18.81,87075.0,17.0925,17.1016,17.029,17.0562,87075.0
2010-08-25 15:30:00,18.8,18.94,18.8,18.87,79425.0,17.0472,17.1741,17.0472,17.1106,79425.0
2010-08-26 09:30:00,18.97,19.13,18.92,19.13,43650.0,17.2013,17.3464,17.156,17.3464,43650.0
2010-08-26 10:00:00,19.12,19.14,19.08,19.11,63675.0,17.3373,17.3555,17.3011,17.3283,63675.0
2010-08-26 10:30:00,19.11,19.15,19.08,19.12,113625.0,17.3283,17.3645,17.3011,17.3373,113625.0
2010-08-26 11:00:00,19.12,19.16,19.04,19.15,116100.0,17.3373,17.3736,17.2648,17.3645,116100.0
2010-08-26 11:30:00,19.15,19.2,19.1,19.19,66150.0,17.3645,17.4099,17.3192,17.4008,66150.0
2010-08-26 12:00:00,19.18,19.18,19.11,19.15,20025.0,17.3917,17.3917,17.3283,17.3645,20025.0
2010-08-26 12:30:00,19.14,19.14,19.1,19.13,26550.0,17.3555,17.3555,17.3192,17.3464,26550.0
2010-08-26 13:00:00,19.14,19.14,19.11,19.12,117225.0,17.3555,17.3555,17.3283,17.3373,117225.0
2010-08-26 13:30:00,19.12,19.16,19.1,19.13,75825.0,17.3373,17.3736,17.3192,17.3464,75825.0
2010-08-26 14:00:00,19.12,19.15,19.09,19.12,110250.0,17.3373,17.3645,17.3101,17.3373,110250.0
2010-08-26 14:30:00,19.12,19.13,19.07,19.1,102375.0,17.3373,17.3464,17.292,17.3192,102375.0
2010-08-26 15:00:00,19.11,19.17,19.07,19.13,105750.0,17.3283,17.3827,17.292,17.3464,105750.0
2010-08-26 15:30:00,19.13,19.2,19.06,19.08,174600.0,17.3464,17.4099,17.2829,17.3011,174600.0
2010-08-27 09:30:00,19.2,19.27,18.92,18.93,102375.0,17.4099,17.4734,17.156,17.1651,102375.0
2010-08-27 10:00:00,18.94,19.24,18.84,19.22,117450.0,17.1741,17.4461,17.0834,17.428,117450.0
2010-08-27 10:30:00,19.23,19.28,19.12,19.16,38475.0,17.4371,17.4824,17.3373,17.3736,38475.0
2010-08-27 11:00:00,19.16,19.3,19.16,19.29,131850.0,17.3736,17.5006,17.3736,17.4915,131850.0
2010-08-27 11:30:00,19.29,19.3,19.21,19.22,42075.0,17.4915,17.5006,17.4189,17.428,42075.0
2010-08-27 12:00:00,19.23,19.3,19.21,19.24,26550.0,17.4371,17.5006,17.4189,17.4461,26550.0
2010-08-27 12:30:00,19.26,19.29,19.18,19.2,66150.0,17.4643,17.4915,17.3917,17.4099,66150.0
2010-08-27 13:00:00,19.2,19.27,19.18,19.27,28125.0,17.4099,17.4734,17.3917,17.4734,28125.0
2010-08-27 13:30:00,19.27,19.37,19.27,19.37,44100.0,17.4734,17.564,17.4734,17.564,44100.0
2010-08-27 14:00:00,19.37,19.39,19.31,19.38,49275.0,17.564,17.5822,17.5096,17.5731,49275.0
2010-08-27 14:30:00,19.38,19.45,19.37,19.41,47700.0,17.5731,17.6366,17.564,17.6003,47700.0
2010-08-27 15:00:00,19.41,19.48,19.39,19.48,99675.0,17.6003,17.6638,17.5822,17.6638,99675.0
2010-08-27 15:30:00,19.48,19.48,19.41,19.44,113175.0,17.6638,17.6638,17.6003,17.6275,113175.0
2010-08-30 09:30:00,19.33,19.4,19.32,19.4,23400.0,17.5278,17.5912,17.5187,17.5912,23400.0
2010-08-30 10:00:00,19.4,19.4,19.3,19.3,39600.0,17.5912,17.5912,17.5006,17.5006,39600.0
2010-08-30 10:30:00,19.29,19.36,19.27,19.35,27225.0,17.4915,17.555,17.4734,17.5459,27225.0
2010-08-30 11:00:00,19.34,19.34,19.27,19.28,16875.0,17.5368,17.5368,17.4734,17.4824,16875.0
2010-08-30 11:30:00,19.28,19.28,19.15,19.17,30825.0,17.4824,17.4824,17.3645,17.3827,30825.0
2010-08-30 12:00:00,19.17,19.19,19.16,19.16,18000.0,17.3827,17.4008,17.3736,17.3736,18000.0
2010-08-30 12:30:00,19.16,19.23,19.15,19.16,38025.0,17.3736,17.4371,17.3645,17.3736,38025.0
2010-08-30 13:00:00,19.15,19.2,19.06,19.08,39375.0,17.3645,17.4099,17.2829,17.3011,39375.0
2010-08-30 13:30:00,19.08,19.13,19.08,19.09,31500.0,17.3011,17.3464,17.3011,17.3101,31500.0
2010-08-30 14:00:00,19.08,19.12,19.06,19.1,25425.0,17.3011,17.3373,17.2829,17.3192,25425.0
2010-08-30 14:30:00,19.11,19.13,19.06,19.07,45675.0,17.3283,17.3464,17.2829,17.292,45675.0
2010-08-30 15:00:00,19.07,19.1,19.04,19.07,52650.0,17.292,17.3192,17.2648,17.292,52650.0
2010-08-30 15:30:00,19.06,19.08,18.99,18.99,68850.0,17.2829,17.3011,17.2195,17.2195,68850.0
2010-08-31 09:30:00,18.92,19.02,18.81,18.95,60300.0,17.156,17.2467,17.0562,17.1832,60300.0
2010-08-31 10:00:00,18.96,19.1,18.96,19.04,80325.0,17.1923,17.3192,17.1923,17.2648,80325.0
2010-08-31 10:30:00,19.04,19.07,18.95,19.01,54900.0,17.2648,17.292,17.1832,17.2376,54900.0
2010-08-31 11:00:00,19.01,19.04,18.94,18.99,56250.0,17.2376,17.2648,17.1741,17.2195,56250.0
2010-08-31 11:30:00,18.99,19.1,18.98,19.06,229500.0,17.2195,17.3192,17.2104,17.2829,229500.0
2010-08-31 12:00:00,19.06,19.1,19.04,19.1,47025.0,17.2829,17.3192,17.2648,17.3192,47025.0
2010-08-31 12:30:00,19.1,19.12,19.05,19.05,41400.0,17.3192,17.3373,17.2739,17.2739,41400.0
2010-08-31 13:00:00,19.04,19.17,19.04,19.17,39825.0,17.2648,17.3827,17.2648,17.3827,39825.0
2010-08-31 13:30:00,19.16,19.19,19.13,19.18,53100.0,17.3736,17.4008,17.3464,17.3917,53100.0
2010-08-31 14:00:00,19.18,19.2,19.06,19.06,92250.0,17.3917,17.4099,17.2829,17.2829,92250.0
2010-08-31 14:30:00,19.06,19.07,18.94,18.96,58725.0,17.2829,17.292,17.1741,17.1923,58725.0
2010-08-31 15:00:00,18.95,19.01,18.94,18.97,73800.0,17.1832,17.2376,17.1741,17.2013,73800.0
2010-08-31 15:30:00,18.97,19.12,18.95,19.1,307800.0,17.2013,17.3373,17.1832,17.3192,307800.0
2010-09-01 09:30:00,19.43,19.5,19.34,19.5,50400.0,17.6184,17.6819,17.5368,17.6819,50400.0
2010-09-01 10:00:00,19.5,19.72,19.5,19.68,108225.0,17.6819,17.8814,17.6819,17.8451,108225.0
2010-09-01 10:30:00,19.67,19.76,19.64,19.74,67725.0,17.8361,17.9177,17.8089,17.8995,67725.0
2010-09-01 11:00:00,19.74,19.75,19.63,19.69,119925.0,17.8995,17.9086,17.7998,17.8542,119925.0
2010-09-01 11:30:00,19.7,19.73,19.68,19.7,175950.0,17.8633,17.8905,17.8451,17.8633,175950.0
2010-09-01 12:00:00,19.71,19.72,19.64,19.64,24525.0,17.8723,17.8814,17.8089,17.8089,24525.0
2010-09-01 12:30:00,19.65,19.67,19.63,19.66,40050.0,17.8179,17.8361,17.7998,17.827,40050.0
2010-09-01 13:00:00,19.65,19.69,19.64,19.67,84375.0,17.8179,17.8542,17.8089,17.8361,84375.0
2010-09-01 13:30:00,19.67,19.68,19.64,19.65,43425.0,17.8361,17.8451,17.8089,17.8179,43425.0
2010-09-01 14:00:00,19.65,19.66,19.59,19.64,68850.0,17.8179,17.827,17.7635,17.8089,68850.0
2010-09-01 14:30:00,19.64,19.71,19.63,19.68,122850.0,17.8089,17.8723,17.7998,17.8451,122850.0
2010-09-01 15:00:00,19.68,19.69,19.64,19.65,83475.0,17.8451,17.8542,17.8089,17.8179,83475.0
2010-09-01 15:30:00,19.65,19.71,19.62,19.64,180225.0,17.8179,17.8723,17.7907,17.8089,180225.0
2010-09-02 09:30:00,19.72,19.76,19.64,19.72,42525.0,17.8814,17.9177,17.8089,17.8814,42525.0
2010-09-02 10:00:00,19.72,19.75,19.65,19.74,72450.0,17.8814,17.9086,17.8179,17.8995,72450.0
2010-09-02 10:30:00,19.73,19.75,19.7,19.72,92025.0,17.8905,17.9086,17.8633,17.8814,92025.0
2010-09-02 11:00:00,19.72,19.74,19.68,19.7,53325.0,17.8814,17.8995,17.8451,17.8633,53325.0
2010-09-02 11:30:00,19.7,19.74,19.69,19.7,55800.0,17.8633,17.8995,17.8542,17.8633,55800.0
2010-09-02 12:00:00,19.7,19.74,19.69,19.73,49500.0,17.8633,17.8995,17.8542,17.8905,49500.0
2010-09-02 12:30:00,19.74,19.75,19.68,19.71,48150.0,17.8995,17.9086,17.8451,17.8723,48150.0
2010-09-02 13:00:00,19.7,19.76,19.69,19.75,140625.0,17.8633,17.9177,17.8542,17.9086,140625.0
2010-09-02 13:30:00,19.75,19.77,19.74,19.74,64575.0,17.9086,17.9267,17.8995,17.8995,64575.0
2010-09-02 14:00:00,19.75,19.76,19.73,19.74,60300.0,17.9086,17.9177,17.8905,17.8995,60300.0
2010-09-02 14:30:00,19.74,19.76,19.73,19.73,47025.0,17.8995,17.9177,17.8905,17.8905,47025.0
2010-09-02 15:00:00,19.74,19.81,19.73,19.8,108000.0,17.8995,17.963,17.8905,17.9539,108000.0
2010-09-02 15:30:00,19.8,19.87,19.8,19.84,127350.0,17.9539,18.0174,17.9539,17.9902,127350.0
2010-09-03 09:30:00,20.03,20.2,20.03,20.2,44100.0,18.1625,18.3166,18.1625,18.3166,44100.0
2010-09-03 10:00:00,20.18,20.18,20.04,20.08,76725.0,18.2985,18.2985,18.1716,18.2078,76725.0
2010-09-03 10:30:00,20.07,20.1,20.04,20.08,116325.0,18.1988,18.226,18.1716,18.2078,116325.0
2010-09-03 11:00:00,20.08,20.15,20.04,20.1,108000.0,18.2078,18.2713,18.1716,18.226,108000.0
2010-09-03 11:30:00,20.1,20.16,20.09,20.13,76500.0,18.226,18.2804,18.2169,18.2532,76500.0
2010-09-03 12:00:00,20.13,20.19,20.13,20.18,31275.0,18.2532,18.3076,18.2532,18.2985,31275.0
2010-09-03 12:30:00,20.18,20.24,20.18,20.22,26775.0,18.2985,18.3529,18.2985,18.3348,26775.0
2010-09-03 13:00:00,20.23,20.27,20.22,20.24,45900.0,18.3438,18.3801,18.3348,18.3529,45900.0
2010-09-03 13:30:00,20.24,20.34,20.23,20.34,70200.0,18.3529,18.4436,18.3438,18.4436,70200.0
2010-09-03 14:00:00,20.33,20.35,20.31,20.31,90450.0,18.4345,18.4527,18.4164,18.4164,90450.0
2010-09-03 14:30:00,20.31,20.32,20.24,20.24,90675.0,18.4164,18.4255,18.3529,18.3529,90675.0
2010-09-03 15:00:00,20.24,20.27,20.21,20.26,56700.0,18.3529,18.3801,18.3257,18.371,56700.0
2010-09-03 15:30:00,20.27,20.28,20.21,20.25,103275.0,18.3801,18.3892,18.3257,18.362,103275.0
2010-09-07 09:30:00,20.23,20.23,20.02,20.02,32625.0,18.3438,18.3438,18.1534,18.1534,32625.0
2010-09-07 10:00:00,20.03,20.1,20.02,20.04,36900.0,18.1625,18.226,18.1534,18.1716,36900.0
2010-09-07 10:30:00,20.04,20.05,20.0,20.03,81450.0,18.1716,18.1806,18.1353,18.1625,81450.0
2010-09-07 11:00:00,20.04,20.04,19.99,20.02,57375.0,18.1716,18.1716,18.1262,18.1534,57375.0
2010-09-07 11:30:00,20.02,20.07,20.01,20.05,39150.0,18.1534,18.1988,18.1444,18.1806,39150.0
2010-09-07 12:00:00,20.05,20.05,20.0,20.0,23850.0,18.1806,18.1806,18.1353,18.1353,23850.0
2010-09-07 12:30:00,20.01,20.01,19.97,19.98,23175.0,18.1444,18.1444,18.1081,18.1172,23175.0
2010-09-07 13:00:00,19.99,19.99,19.95,19.97,22500.0,18.1262,18.1262,18.09,18.1081,22500.0
2010-09-07 13:30:00,19.97,20.02,19.97,20.0,42975.0,18.1081,18.1534,18.1081,18.1353,42975.0
2010-09-07 14:00:00,20.0,20.0,19.97,19.98,41400.0,18.1353,18.1353,18.1081,18.1172,41400.0
2010-09-07 14:30:00,19.99,20.0,19.93,19.95,73350.0,18.1262,18.1353,18.0718,18.09,73350.0
2010-09-07 15:00:00,19.95,19.98,19.91,19.96,50850.0,18.09,18.1172,18.0537,18.099,50850.0
2010-09-07 15:30:00,19.96,19.99,19.88,19.92,59175.0,18.099,18.1262,18.0265,18.0627,59175.0
2010-09-08 09:30:00,19.91,19.96,19.9,19.94,32625.0,18.0537,18.099,18.0446,18.0809,32625.0
2010-09-08 10:00:00,19.94,20.0,19.94,19.96,69075.0,18.0809,18.1353,18.0809,18.099,69075.0
2010-09-08 10:30:00,19.96,20.05,19.95,20.03,110250.0,18.099,18.1806,18.09,18.1625,110250.0
2010-09-08 11:00:00,20.03,20.09,20.03,20.07,29025.0,18.1625,18.2169,18.1625,18.1988,29025.0
2010-09-08 11:30:00,20.08,20.09,19.99,20.0,59400.0,18.2078,18.2169,18.1262,18.1353,59400.0
2010-09-08 12:00:00,19.99,20.08,19.99,20.08,47925.0,18.1262,18.2078,18.1262,18.2078,47925.0
2010-09-08 12:30:00,20.08,20.1,20.02,20.04,49950.0,18.2078,18.226,18.1534,18.1716,49950.0
2010-09-08 13:00:00,20.04,20.08,20.01,20.08,27225.0,18.1716,18.2078,18.1444,18.2078,27225.0
2010-09-08 13:30:00,20.07,20.08,20.0,20.04,28575.0,18.1988,18.2078,18.1353,18.1716,28575.0
2010-09-08 14:00:00,20.03,20.06,19.96,20.04,52200.0,18.1625,18.1897,18.099,18.1716,52200.0
2010-09-08 14:30:00,20.04,20.08,20.04,20.07,16200.0,18.1716,18.2078,18.1716,18.1988,16200.0
2010-09-08 15:00:00,20.07,20.1,20.02,20.02,88650.0,18.1988,18.226,18.1534,18.1534,88650.0
2010-09-08 15:30:00,20.02,20.06,19.99,20.03,80100.0,18.1534,18.1897,18.1262,18.1625,80100.0
2010-09-09 09:30:00,20.3,20.3,20.12,20.15,37800.0,18.4073,18.4073,18.2441,18.2713,37800.0
2010-09-09 10:00:00,20.15,20.16,20.03,20.1,33750.0,18.2713,18.2804,18.1625,18.226,33750.0
2010-09-09 10:30:00,20.09,20.11,20.05,20.07,29025.0,18.2169,18.235,18.1806,18.1988,29025.0
2010-09-09 11:00:00,20.06,20.12,20.06,20.12,33075.0,18.1897,18.2441,18.1897,18.2441,33075.0
2010-09-09 11:30:00,20.11,20.12,20.07,20.08,25650.0,18.235,18.2441,18.1988,18.2078,25650.0
2010-09-09 12:00:00,20.09,20.11,20.07,20.07,16875.0,18.2169,18.235,18.1988,18.1988,16875.0
2010-09-09 12:30:00,20.07,20.09,20.01,20.01,53100.0,18.1988,18.2169,18.1444,18.1444,53100.0
2010-09-09 13:00:00,20.0,20.02,19.96,19.97,21150.0,18.1353,18.1534,18.099,18.1081,21150.0
2010-09-09 13:30:00,19.96,20.0,19.92,19.94,37575.0,18.099,18.1353,18.0627,18.0809,37575.0
2010-09-09 14:00:00,19.94,19.98,19.89,19.9,33525.0,18.0809,18.1172,18.0355,18.0446,33525.0
2010-09-09 14:30:00,19.91,19.96,19.9,19.96,38025.0,18.0537,18.099,18.0446,18.099,38025.0
2010-09-09 15:00:00,19.96,20.02,19.96,20.0,45675.0,18.099,18.1534,18.099,18.1353,45675.0
2010-09-09 15:30:00,20.0,20.01,19.93,19.96,106875.0,18.1353,18.1444,18.0718,18.099,106875.0
2010-09-10 09:30:00,20.0,20.16,19.96,20.01,145575.0,18.1353,18.2804,18.099,18.1444,145575.0
2010-09-10 10:00:00,20.03,20.07,19.99,20.04,74025.0,18.1625,18.1988,18.1262,18.1716,74025.0
2010-09-10 10:30:00,20.04,20.08,20.04,20.07,198225.0,18.1716,18.2078,18.1716,18.1988,198225.0
2010-09-10 11:00:00,20.09,20.1,20.06,20.08,54225.0,18.2169,18.226,18.1897,18.2078,54225.0
2010-09-10 11:30:00,20.09,20.09,20.01,20.03,31275.0,18.2169,18.2169,18.1444,18.1625,31275.0
2010-09-10 12:00:00,20.01,20.03,19.97,20.0,29025.0,18.1444,18.1625,18.1081,18.1353,29025.0
2010-09-10 12:30:00,19.99,20.03,19.97,20.01,17775.0,18.1262,18.1625,18.1081,18.1444,17775.0
2010-09-10 13:00:00,20.01,20.02,19.97,19.97,16875.0,18.1444,18.1534,18.1081,18.1081,16875.0
2010-09-10 13:30:00,19.98,20.02,19.98,20.01,18675.0,18.1172,18.1534,18.1172,18.1444,18675.0
2010-09-10 14:00:00,20.01,20.05,20.0,20.04,46350.0,18.1444,18.1806,18.1353,18.1716,46350.0
2010-09-10 14:30:00,20.05,20.06,20.02,20.04,29700.0,18.1806,18.1897,18.1534,18.1716,29700.0
2010-09-10 15:00:00,20.04,20.07,20.03,20.06,75825.0,18.1716,18.1988,18.1625,18.1897,75825.0
2010-09-10 15:30:00,20.05,20.06,20.03,20.04,196875.0,18.1806,18.1897,18.1625,18.1716,196875.0
2010-09-13 09:30:00,20.16,20.22,20.1,20.16,95850.0,18.2804,18.3348,18.226,18.2804,95850.0
2010-09-13 10:00:00,20.18,20.32,20.18,20.32,157950.0,18.2985,18.4255,18.2985,18.4255,157950.0
2010-09-13 10:30:00,20.32,20.36,20.32,20.33,116775.0,18.4255,18.4617,18.4255,18.4345,116775.0
2010-09-13 11:00:00,20.32,20.35,20.32,20.33,84375.0,18.4255,18.4527,18.4255,18.4345,84375.0
2010-09-13 11:30:00,20.33,20.34,20.29,20.3,105075.0,18.4345,18.4436,18.3983,18.4073,105075.0
2010-09-13 12:00:00,20.32,20.32,20.25,20.28,43425.0,18.4255,18.4255,18.362,18.3892,43425.0
2010-09-13 12:30:00,20.27,20.32,20.27,20.3,37575.0,18.3801,18.4255,18.3801,18.4073,37575.0
2010-09-13 13:00:00,20.3,20.31,20.29,20.3,35550.0,18.4073,18.4164,18.3983,18.4073,35550.0
2010-09-13 13:30:00,20.3,20.31,20.28,20.3,37125.0,18.4073,18.4164,18.3892,18.4073,37125.0
2010-09-13 14:00:00,20.29,20.29,20.24,20.29,60300.0,18.3983,18.3983,18.3529,18.3983,60300.0
2010-09-13 14:30:00,20.29,20.34,20.29,20.31,225225.0,18.3983,18.4436,18.3983,18.4164,225225.0
2010-09-13 15:00:00,20.31,20.32,20.29,20.31,136350.0,18.4164,18.4255,18.3983,18.4164,136350.0
2010-09-13 15:30:00,20.31,20.33,20.29,20.31,294975.0,18.4164,18.4345,18.3983,18.4164,294975.0
2010-09-14 09:30:00,20.21,20.35,20.16,20.27,105975.0,18.3498,18.4769,18.3044,18.4043,105975.0
2010-09-14 10:00:00,20.28,20.31,20.23,20.3,129825.0,18.4133,18.4406,18.3679,18.4315,129825.0
2010-09-14 10:30:00,20.3,20.34,20.28,20.32,128475.0,18.4315,18.4678,18.4133,18.4497,128475.0
2010-09-14 11:00:00,20.32,20.35,20.28,20.29,76725.0,18.4497,18.4769,18.4133,18.4224,76725.0
2010-09-14 11:30:00,20.29,20.32,20.28,20.3,84375.0,18.4224,18.4497,18.4133,18.4315,84375.0
2010-09-14 12:00:00,20.29,20.36,20.28,20.36,189225.0,18.4224,18.486,18.4133,18.486,189225.0
2010-09-14 12:30:00,20.36,20.42,20.33,20.4,261000.0,18.486,18.5405,18.4587,18.5223,261000.0
2010-09-14 13:00:00,20.4,20.42,20.36,20.38,75600.0,18.5223,18.5405,18.486,18.5041,75600.0
2010-09-14 13:30:00,20.37,20.4,20.32,20.34,86175.0,18.4951,18.5223,18.4497,18.4678,86175.0
2010-09-14 14:00:00,20.36,20.37,20.32,20.35,33075.0,18.486,18.4951,18.4497,18.4769,33075.0
2010-09-14 14:30:00,20.36,20.42,20.36,20.4,111825.0,18.486,18.5405,18.486,18.5223,111825.0
2010-09-14 15:00:00,20.4,20.41,20.36,20.37,78975.0,18.5223,18.5314,18.486,18.4951,78975.0
2010-09-14 15:30:00,20.38,20.44,20.29,20.31,167625.0,18.5041,18.5586,18.4224,18.4406,167625.0
2010-09-15 09:30:00,20.27,20.3,20.17,20.23,35550.0,18.4043,18.4315,18.3135,18.3679,35550.0
2010-09-15 10:00:00,20.25,20.39,20.23,20.36,81225.0,18.3861,18.5132,18.3679,18.486,81225.0
2010-09-15 10:30:00,20.36,20.39,20.29,20.33,56025.0,18.486,18.5132,18.4224,18.4587,56025.0
2010-09-15 11:00:00,20.33,20.34,20.25,20.31,35325.0,18.4587,18.4678,18.3861,18.4406,35325.0
2010-09-15 11:30:00,20.31,20.37,20.29,20.36,41850.0,18.4406,18.4951,18.4224,18.486,41850.0
2010-09-15 12:00:00,20.37,20.39,20.36,20.38,33075.0,18.4951,18.5132,18.486,18.5041,33075.0
2010-09-15 12:30:00,20.38,20.38,20.35,20.36,12375.0,18.5041,18.5041,18.4769,18.486,12375.0
2010-09-15 13:00:00,20.36,20.42,20.36,20.37,28575.0,18.486,18.5405,18.486,18.4951,28575.0
2010-09-15 13:30:00,20.37,20.39,20.36,20.38,27675.0,18.4951,18.5132,18.486,18.5041,27675.0
2010-09-15 14:00:00,20.38,20.39,20.34,20.34,27450.0,18.5041,18.5132,18.4678,18.4678,27450.0
2010-09-15 14:30:00,20.34,20.35,20.29,20.32,38475.0,18.4678,18.4769,18.4224,18.4497,38475.0
2010-09-15 15:00:00,20.33,20.43,20.31,20.43,77175.0,18.4587,18.5495,18.4406,18.5495,77175.0
2010-09-15 15:30:00,20.43,20.47,20.4,20.44,189450.0,18.5495,18.5859,18.5223,18.5586,189450.0
2010-09-16 09:30:00,20.36,20.55,20.36,20.55,94950.0,18.486,18.6585,18.486,18.6585,94950.0
2010-09-16 10:00:00,20.54,20.56,20.48,20.53,132525.0,18.6494,18.6676,18.5949,18.6403,132525.0
2010-09-16 10:30:00,20.53,20.55,20.5,20.51,69975.0,18.6403,18.6585,18.6131,18.6222,69975.0
2010-09-16 11:00:00,20.5,20.54,20.5,20.52,37350.0,18.6131,18.6494,18.6131,18.6312,37350.0
2010-09-16 11:30:00,20.51,20.52,20.48,20.51,31950.0,18.6222,18.6312,18.5949,18.6222,31950.0
2010-09-16 12:00:00,20.51,20.51,20.46,20.5,22500.0,18.6222,18.6222,18.5768,18.6131,22500.0
2010-09-16 12:30:00,20.5,20.53,20.49,20.52,18225.0,18.6131,18.6403,18.604,18.6312,18225.0
2010-09-16 13:00:00,20.52,20.52,20.38,20.38,67275.0,18.6312,18.6312,18.5041,18.5041,67275.0
2010-09-16 13:30:00,20.38,20.38,20.34,20.36,45000.0,18.5041,18.5041,18.4678,18.486,45000.0
2010-09-16 14:00:00,20.37,20.4,20.36,20.39,17775.0,18.4951,18.5223,18.486,18.5132,17775.0
2010-09-16 14:30:00,20.39,20.44,20.37,20.4,20475.0,18.5132,18.5586,18.4951,18.5223,20475.0
2010-09-16 15:00:00,20.4,20.44,20.38,20.42,36675.0,18.5223,18.5586,18.5041,18.5405,36675.0
2010-09-16 15:30:00,20.43,20.44,20.37,20.39,56925.0,18.5495,18.5586,18.4951,18.5132,56925.0
2010-09-17 09:30:00,20.38,20.55,20.37,20.38,157275.0,18.5041,18.6585,18.4951,18.5041,157275.0
2010-09-17 10:00:00,20.35,20.46,20.32,20.46,23850.0,18.4769,18.5768,18.4497,18.5768,23850.0
2010-09-17 10:30:00,20.45,20.48,20.42,20.48,28575.0,18.5677,18.5949,18.5405,18.5949,28575.0
2010-09-17 11:00:00,20.48,20.55,20.48,20.51,55125.0,18.5949,18.6585,18.5949,18.6222,55125.0
2010-09-17 11:30:00,20.52,20.54,20.49,20.53,64800.0,18.6312,18.6494,18.604,18.6403,64800.0
2010-09-17 12:00:00,20.53,20.55,20.53,20.54,14175.0,18.6403,18.6585,18.6403,18.6494,14175.0
2010-09-17 12:30:00,20.55,20.55,20.5,20.51,37125.0,18.6585,18.6585,18.6131,18.6222,37125.0
2010-09-17 13:00:00,20.51,20.52,20.48,20.49,62325.0,18.6222,18.6312,18.5949,18.604,62325.0
2010-09-17 13:30:00,20.49,20.51,20.46,20.49,35550.0,18.604,18.6222,18.5768,18.604,35550.0
2010-09-17 14:00:00,20.5,20.53,20.49,20.5,23175.0,18.6131,18.6403,18.604,18.6131,23175.0
2010-09-17 14:30:00,20.5,20.55,20.5,20.52,61200.0,18.6131,18.6585,18.6131,18.6312,61200.0
2010-09-17 15:00:00,20.51,20.53,20.48,20.48,36225.0,18.6222,18.6403,18.5949,18.5949,36225.0
2010-09-17 15:30:00,20.48,20.51,20.45,20.45,122175.0,18.5949,18.6222,18.5677,18.5677,122175.0
2010-09-20 09:30:00,20.49,20.54,20.44,20.54,19125.0,18.604,18.6494,18.5586,18.6494,19125.0
2010-09-20 10:00:00,20.53,20.62,20.5,20.58,223200.0,18.6403,18.722,18.6131,18.6857,223200.0
2010-09-20 10:30:00,20.58,20.6,20.54,20.55,110475.0,18.6857,18.7039,18.6494,18.6585,110475.0
2010-09-20 11:00:00,20.56,20.56,20.52,20.53,36900.0,18.6676,18.6676,18.6312,18.6403,36900.0
2010-09-20 11:30:00,20.53,20.56,20.53,20.55,21600.0,18.6403,18.6676,18.6403,18.6585,21600.0
2010-09-20 12:00:00,20.53,20.54,20.49,20.49,9450.0,18.6403,18.6494,18.604,18.604,9450.0
2010-09-20 12:30:00,20.5,20.54,20.5,20.53,8550.0,18.6131,18.6494,18.6131,18.6403,8550.0
2010-09-20 13:00:00,20.54,20.54,20.49,20.54,11475.0,18.6494,18.6494,18.604,18.6494,11475.0
2010-09-20 13:30:00,20.53,20.56,20.5,20.55,29250.0,18.6403,18.6676,18.6131,18.6585,29250.0
2010-09-20 14:00:00,20.56,20.62,20.53,20.59,47025.0,18.6676,18.722,18.6403,18.6948,47025.0
2010-09-20 14:30:00,20.6,20.63,20.59,20.61,65025.0,18.7039,18.7311,18.6948,18.713,65025.0
2010-09-20 15:00:00,20.61,20.64,20.6,20.62,76500.0,18.713,18.7402,18.7039,18.722,76500.0
2010-09-20 15:30:00,20.62,20.71,20.62,20.69,87750.0,18.722,18.8038,18.722,18.7856,87750.0
2010-09-21 09:30:00,20.7,20.7,20.54,20.56,20925.0,18.7947,18.7947,18.6494,18.6676,20925.0
2010-09-21 10:00:00,20.55,20.7,20.55,20.67,33975.0,18.6585,18.7947,18.6585,18.7674,33975.0
2010-09-21 10:30:00,20.66,20.67,20.64,20.66,23175.0,18.7584,18.7674,18.7402,18.7584,23175.0
2010-09-21 11:00:00,20.66,20.68,20.64,20.64,21150.0,18.7584,18.7765,18.7402,18.7402,21150.0
2010-09-21 11:30:00,20.62,20.66,20.61,20.66,23625.0,18.722,18.7584,18.713,18.7584,23625.0
2010-09-21 12:00:00,20.66,20.68,20.64,20.64,20700.0,18.7584,18.7765,18.7402,18.7402,20700.0
2010-09-21 12:30:00,20.64,20.65,20.64,20.65,20475.0,18.7402,18.7493,18.7402,18.7493,20475.0
2010-09-21 13:00:00,20.65,20.67,20.63,20.66,37575.0,18.7493,18.7674,18.7311,18.7584,37575.0
2010-09-21 13:30:00,20.65,20.66,20.63,20.65,19350.0,18.7493,18.7584,18.7311,18.7493,19350.0
2010-09-21 14:00:00,20.65,20.74,20.55,20.72,76950.0,18.7493,18.831,18.6585,18.8128,76950.0
2010-09-21 14:30:00,20.72,20.79,20.69,20.76,44325.0,18.8128,18.8764,18.7856,18.8492,44325.0
2010-09-21 15:00:00,20.76,20.79,20.7,20.72,54450.0,18.8492,18.8764,18.7947,18.8128,54450.0
2010-09-21 15:30:00,20.71,20.71,20.59,20.64,173025.0,18.8038,18.8038,18.6948,18.7402,173025.0
2010-09-22 09:30:00,20.56,20.75,20.5,20.64,85500.0,18.6676,18.8401,18.6131,18.7402,85500.0
2010-09-22 10:00:00,20.63,20.63,20.47,20.47,62775.0,18.7311,18.7311,18.5859,18.5859,62775.0
2010-09-22 10:30:00,20.46,20.49,20.43,20.45,40950.0,18.5768,18.604,18.5495,18.5677,40950.0
2010-09-22 11:00:00,20.45,20.47,20.32,20.34,49500.0,18.5677,18.5859,18.4497,18.4678,49500.0
2010-09-22 11:30:00,20.33,20.37,20.31,20.36,36000.0,18.4587,18.4951,18.4406,18.486,36000.0
2010-09-22 12:00:00,20.36,20.38,20.33,20.34,41625.0,18.486,18.5041,18.4587,18.4678,41625.0
2010-09-22 12:30:00,20.33,20.35,20.29,20.3,22050.0,18.4587,18.4769,18.4224,18.4315,22050.0
2010-09-22 13:00:00,20.3,20.32,20.25,20.3,30150.0,18.4315,18.4497,18.3861,18.4315,30150.0
2010-09-22 13:30:00,20.3,20.38,20.3,20.37,26325.0,18.4315,18.5041,18.4315,18.4951,26325.0
2010-09-22 14:00:00,20.37,20.38,20.33,20.35,64350.0,18.4951,18.5041,18.4587,18.4769,64350.0
2010-09-22 14:30:00,20.36,20.42,20.35,20.41,49275.0,18.486,18.5405,18.4769,18.5314,49275.0
2010-09-22 15:00:00,20.41,20.42,20.37,20.38,58500.0,18.5314,18.5405,18.4951,18.5041,58500.0
2010-09-22 15:30:00,20.38,20.44,20.38,20.43,89325.0,18.5041,18.5586,18.5041,18.5495,89325.0
2010-09-23 09:30:00,20.26,20.29,20.16,20.24,18675.0,18.3952,18.4224,18.3044,18.377,18675.0
2010-09-23 10:00:00,20.26,20.43,20.25,20.43,54675.0,18.3952,18.5495,18.3861,18.5495,54675.0
2010-09-23 10:30:00,20.43,20.49,20.41,20.42,52650.0,18.5495,18.604,18.5314,18.5405,52650.0
2010-09-23 11:00:00,20.41,20.53,20.41,20.51,59850.0,18.5314,18.6403,18.5314,18.6222,59850.0
2010-09-23 11:30:00,20.52,20.55,20.49,20.49,76950.0,18.6312,18.6585,18.604,18.604,76950.0
2010-09-23 12:00:00,20.49,20.52,20.45,20.45,54000.0,18.604,18.6312,18.5677,18.5677,54000.0
2010-09-23 12:30:00,20.46,20.46,20.43,20.43,19800.0,18.5768,18.5768,18.5495,18.5495,19800.0
2010-09-23 13:00:00,20.44,20.46,20.42,20.42,16650.0,18.5586,18.5768,18.5405,18.5405,16650.0
2010-09-23 13:30:00,20.4,20.42,20.37,20.39,25650.0,18.5223,18.5405,18.4951,18.5132,25650.0
2010-09-23 14:00:00,20.4,20.47,20.4,20.43,38925.0,18.5223,18.5859,18.5223,18.5495,38925.0
2010-09-23 14:30:00,20.43,20.44,20.27,20.27,69525.0,18.5495,18.5586,18.4043,18.4043,69525.0
2010-09-23 15:00:00,20.27,20.3,20.18,20.19,89325.0,18.4043,18.4315,18.3225,18.3316,89325.0
2010-09-23 15:30:00,20.19,20.22,20.15,20.16,135675.0,18.3316,18.3589,18.2953,18.3044,135675.0
2010-09-24 09:30:00,20.41,20.59,20.41,20.56,46575.0,18.5314,18.6948,18.5314,18.6676,46575.0
2010-09-24 10:00:00,20.56,20.66,20.51,20.64,56025.0,18.6676,18.7584,18.6222,18.7402,56025.0
2010-09-24 10:30:00,20.65,20.68,20.61,20.61,50175.0,18.7493,18.7765,18.713,18.713,50175.0
2010-09-24 11:00:00,20.61,20.64,20.59,20.6,64575.0,18.713,18.7402,18.6948,18.7039,64575.0
2010-09-24 11:30:00,20.61,20.63,20.6,20.61,29925.0,18.713,18.7311,18.7039,18.713,29925.0
2010-09-24 12:00:00,20.6,20.64,20.6,20.64,18675.0,18.7039,18.7402,18.7039,18.7402,18675.0
2010-09-24 12:30:00,20.64,20.66,20.6,20.64,25200.0,18.7402,18.7584,18.7039,18.7402,25200.0
2010-09-24 13:00:00,20.65,20.7,20.64,20.7,20700.0,18.7493,18.7947,18.7402,18.7947,20700.0
2010-09-24 13:30:00,20.71,20.71,20.64,20.66,39375.0,18.8038,18.8038,18.7402,18.7584,39375.0
2010-09-24 14:00:00,20.67,20.69,20.66,20.69,62550.0,18.7674,18.7856,18.7584,18.7856,62550.0
2010-09-24 14:30:00,20.68,20.72,20.65,20.69,109350.0,18.7765,18.8128,18.7493,18.7856,109350.0
2010-09-24 15:00:00,20.69,20.7,20.66,20.67,70650.0,18.7856,18.7947,18.7584,18.7674,70650.0
2010-09-24 15:30:00,20.67,20.72,20.67,20.72,126000.0,18.7674,18.8128,18.7674,18.8128,126000.0
2010-09-27 09:30:00,20.69,20.69,20.47,20.5,39825.0,18.7856,18.7856,18.5859,18.6131,39825.0
2010-09-27 10:00:00,20.51,20.59,20.51,20.59,21375.0,18.6222,18.6948,18.6222,18.6948,21375.0
2010-09-27 10:30:00,20.58,20.65,20.56,20.64,21150.0,18.6857,18.7493,18.6676,18.7402,21150.0
2010-09-27 11:00:00,20.65,20.65,20.58,20.6,27225.0,18.7493,18.7493,18.6857,18.7039,27225.0
2010-09-27 11:30:00,20.62,20.64,20.58,20.63,34200.0,18.722,18.7402,18.6857,18.7311,34200.0
2010-09-27 12:00:00,20.62,20.67,20.62,20.67,40500.0,18.722,18.7674,18.722,18.7674,40500.0
2010-09-27 12:30:00,20.67,20.71,20.65,20.68,33750.0,18.7674,18.8038,18.7493,18.7765,33750.0
2010-09-27 13:00:00,20.68,20.77,20.67,20.76,70650.0,18.7765,18.8582,18.7674,18.8492,70650.0
2010-09-27 13:30:00,20.76,20.84,20.76,20.82,107100.0,18.8492,18.9218,18.8492,18.9036,107100.0
2010-09-27 14:00:00,20.83,20.88,20.82,20.88,43425.0,18.9127,18.9581,18.9036,18.9581,43425.0
2010-09-27 14:30:00,20.88,20.89,20.83,20.83,72000.0,18.9581,18.9672,18.9127,18.9127,72000.0
2010-09-27 15:00:00,20.83,20.84,20.8,20.81,62775.0,18.9127,18.9218,18.8855,18.8946,62775.0
2010-09-27 15:30:00,20.81,20.81,20.71,20.74,179325.0,18.8946,18.8946,18.8038,18.831,179325.0
2010-09-28 09:30:00,20.77,20.8,20.6,20.67,60750.0,18.8582,18.8855,18.7039,18.7674,60750.0
2010-09-28 10:00:00,20.66,20.77,20.56,20.74,107325.0,18.7584,18.8582,18.6676,18.831,107325.0
2010-09-28 10:30:00,20.75,20.81,20.75,20.8,81675.0,18.8401,18.8946,18.8401,18.8855,81675.0
2010-09-28 11:00:00,20.82,20.89,20.76,20.88,91575.0,18.9036,18.9672,18.8492,18.9581,91575.0
2010-09-28 11:30:00,20.88,20.96,20.85,20.89,94950.0,18.9581,19.0307,18.9309,18.9672,94950.0
2010-09-28 12:00:00,20.88,20.92,20.83,20.89,74925.0,18.9581,18.9944,18.9127,18.9672,74925.0
2010-09-28 12:30:00,20.9,21.0,20.89,21.0,118800.0,18.9763,19.0671,18.9672,19.0671,118800.0
2010-09-28 13:00:00,21.0,21.04,20.98,21.04,173025.0,19.0671,19.1034,19.0489,19.1034,173025.0
2010-09-28 13:30:00,21.05,21.09,21.04,21.08,73575.0,19.1125,19.1488,19.1034,19.1397,73575.0
2010-09-28 14:00:00,21.09,21.1,21.05,21.07,122850.0,19.1488,19.1579,19.1125,19.1306,122850.0
2010-09-28 14:30:00,21.07,21.09,21.03,21.07,174375.0,19.1306,19.1488,19.0943,19.1306,174375.0
2010-09-28 15:00:00,21.08,21.18,21.06,21.17,180000.0,19.1397,19.2305,19.1215,19.2214,180000.0
2010-09-28 15:30:00,21.17,21.28,21.16,21.2,315675.0,19.2214,19.3213,19.2123,19.2487,315675.0
2010-09-29 09:30:00,21.05,21.19,21.02,21.07,58500.0,19.1125,19.2396,19.0852,19.1306,58500.0
2010-09-29 10:00:00,21.08,21.15,20.96,21.05,65925.0,19.1397,19.2033,19.0307,19.1125,65925.0
2010-09-29 10:30:00,21.05,21.08,21.0,21.07,73575.0,19.1125,19.1397,19.0671,19.1306,73575.0
2010-09-29 11:00:00,21.08,21.09,21.02,21.07,46125.0,19.1397,19.1488,19.0852,19.1306,46125.0
2010-09-29 11:30:00,21.07,21.16,21.07,21.13,63900.0,19.1306,19.2123,19.1306,19.1851,63900.0
2010-09-29 12:00:00,21.12,21.22,21.12,21.18,64575.0,19.176,19.2668,19.176,19.2305,64575.0
2010-09-29 12:30:00,21.16,21.16,21.12,21.12,13275.0,19.2123,19.2123,19.176,19.176,13275.0
2010-09-29 13:00:00,21.1,21.13,21.08,21.08,17100.0,19.1579,19.1851,19.1397,19.1397,17100.0
2010-09-29 13:30:00,21.08,21.14,21.07,21.13,31050.0,19.1397,19.1942,19.1306,19.1851,31050.0
2010-09-29 14:00:00,21.14,21.16,21.12,21.13,37350.0,19.1942,19.2123,19.176,19.1851,37350.0
2010-09-29 14:30:00,21.13,21.18,21.12,21.17,65025.0,19.1851,19.2305,19.176,19.2214,65025.0
2010-09-29 15:00:00,21.17,21.18,21.07,21.09,68400.0,19.2214,19.2305,19.1306,19.1488,68400.0
2010-09-29 15:30:00,21.1,21.12,21.06,21.09,117900.0,19.1579,19.176,19.1215,19.1488,117900.0
2010-09-30 09:30:00,21.2,21.6,21.2,21.45,413775.0,19.2487,19.6118,19.2487,19.4756,413775.0
2010-09-30 10:00:00,21.44,21.46,21.33,21.4,239625.0,19.4666,19.4847,19.3667,19.4302,239625.0
2010-09-30 10:30:00,21.4,21.45,21.32,21.33,191025.0,19.4302,19.4756,19.3576,19.3667,191025.0
2010-09-30 11:00:00,21.32,21.34,21.27,21.28,198450.0,19.3576,19.3758,19.3122,19.3213,198450.0
2010-09-30 11:30:00,21.29,21.44,21.27,21.41,148050.0,19.3304,19.4666,19.3122,19.4393,148050.0
2010-09-30 12:00:00,21.41,21.41,21.3,21.33,61425.0,19.4393,19.4393,19.3395,19.3667,61425.0
2010-09-30 12:30:00,21.34,21.44,21.33,21.44,75150.0,19.3758,19.4666,19.3667,19.4666,75150.0
2010-09-30 13:00:00,21.43,21.43,21.37,21.4,99450.0,19.4575,19.4575,19.403,19.4302,99450.0
2010-09-30 13:30:00,21.4,21.4,21.3,21.31,105975.0,19.4302,19.4302,19.3395,19.3485,105975.0
2010-09-30 14:00:00,21.32,21.33,21.26,21.32,78750.0,19.3576,19.3667,19.3031,19.3576,78750.0
2010-09-30 14:30:00,21.32,21.39,21.32,21.36,85050.0,19.3576,19.4212,19.3576,19.3939,85050.0
2010-09-30 15:00:00,21.36,21.36,21.28,21.34,123075.0,19.3939,19.3939,19.3213,19.3758,123075.0
2010-09-30 15:30:00,21.33,21.35,21.23,21.23,324450.0,19.3667,19.3849,19.2759,19.2759,324450.0
2010-10-01 09:30:00,21.3,21.41,21.22,21.31,109575.0,19.3395,19.4393,19.2668,19.3485,109575.0
2010-10-01 10:00:00,21.28,21.34,21.11,21.14,74250.0,19.3213,19.3758,19.1669,19.1942,74250.0
2010-10-01 10:30:00,21.12,21.12,21.04,21.07,62775.0,19.176,19.176,19.1034,19.1306,62775.0
2010-10-01 11:00:00,21.06,21.1,21.03,21.07,47025.0,19.1215,19.1579,19.0943,19.1306,47025.0
2010-10-01 11:30:00,21.06,21.2,21.04,21.2,39150.0,19.1215,19.2487,19.1034,19.2487,39150.0
2010-10-01 12:00:00,21.19,21.2,21.14,21.16,47925.0,19.2396,19.2487,19.1942,19.2123,47925.0
2010-10-01 12:30:00,21.16,21.2,21.15,21.2,46575.0,19.2123,19.2487,19.2033,19.2487,46575.0
2010-10-01 13:00:00,21.19,21.25,21.18,21.23,35325.0,19.2396,19.2941,19.2305,19.2759,35325.0
2010-10-01 13:30:00,21.23,21.23,21.16,21.2,58500.0,19.2759,19.2759,19.2123,19.2487,58500.0
2010-10-01 14:00:00,21.2,21.24,21.2,21.23,55125.0,19.2487,19.285,19.2487,19.2759,55125.0
2010-10-01 14:30:00,21.23,21.28,21.22,21.28,54900.0,19.2759,19.3213,19.2668,19.3213,54900.0
2010-10-01 15:00:00,21.28,21.33,21.27,21.29,93825.0,19.3213,19.3667,19.3122,19.3304,93825.0
2010-10-01 15:30:00,21.28,21.34,21.28,21.32,180000.0,19.3213,19.3758,19.3213,19.3576,180000.0
2010-10-04 09:30:00,21.28,21.4,21.24,21.28,31950.0,19.3213,19.4302,19.285,19.3213,31950.0
2010-10-04 10:00:00,21.28,21.34,21.22,21.31,59175.0,19.3213,19.3758,19.2668,19.3485,59175.0
2010-10-04 10:30:00,21.31,21.32,21.24,21.27,68625.0,19.3485,19.3576,19.285,19.3122,68625.0
2010-10-04 11:00:00,21.27,21.27,21.08,21.13,78525.0,19.3122,19.3122,19.1397,19.1851,78525.0
2010-10-04 11:30:00,21.13,21.2,21.12,21.14,85500.0,19.1851,19.2487,19.176,19.1942,85500.0
2010-10-04 12:00:00,21.12,21.19,21.12,21.17,106875.0,19.176,19.2396,19.176,19.2214,106875.0
2010-10-04 12:30:00,21.17,21.19,21.15,21.17,64350.0,19.2214,19.2396,19.2033,19.2214,64350.0
2010-10-04 13:00:00,21.18,21.22,21.16,21.2,42300.0,19.2305,19.2668,19.2123,19.2487,42300.0
2010-10-04 13:30:00,21.2,21.21,21.16,21.19,48375.0,19.2487,19.2577,19.2123,19.2396,48375.0
2010-10-04 14:00:00,21.19,21.21,21.17,21.2,92025.0,19.2396,19.2577,19.2214,19.2487,92025.0
2010-10-04 14:30:00,21.19,21.24,21.18,21.2,75375.0,19.2396,19.285,19.2305,19.2487,75375.0
2010-10-04 15:00:00,21.2,21.28,21.19,21.24,121725.0,19.2487,19.3213,19.2396,19.285,121725.0
2010-10-04 15:30:00,21.24,21.25,21.19,21.24,132975.0,19.285,19.2941,19.2396,19.285,132975.0
2010-10-05 09:30:00,21.44,21.53,21.42,21.49,54675.0,19.4666,19.5483,19.4484,19.512,54675.0
2010-10-05 10:00:00,21.48,21.5,21.42,21.47,159975.0,19.5029,19.521,19.4484,19.4938,159975.0
2010-10-05 10:30:00,21.48,21.55,21.46,21.53,93150.0,19.5029,19.5664,19.4847,19.5483,93150.0
2010-10-05 11:00:00,21.53,21.6,21.52,21.59,81450.0,19.5483,19.6118,19.5392,19.6028,81450.0
2010-10-05 11:30:00,21.58,21.67,21.57,21.64,53100.0,19.5937,19.6754,19.5846,19.6482,53100.0
2010-10-05 12:00:00,21.64,21.66,21.62,21.66,28125.0,19.6482,19.6663,19.63,19.6663,28125.0
2010-10-05 12:30:00,21.65,21.72,21.64,21.72,28575.0,19.6572,19.7208,19.6482,19.7208,28575.0
2010-10-05 13:00:00,21.72,21.83,21.71,21.8,64350.0,19.7208,19.8207,19.7117,19.7934,64350.0
2010-10-05 13:30:00,21.78,21.8,21.74,21.79,52200.0,19.7753,19.7934,19.739,19.7844,52200.0
2010-10-05 14:00:00,21.79,21.82,21.79,21.81,53775.0,19.7844,19.8116,19.7844,19.8025,53775.0
2010-10-05 14:30:00,21.81,21.87,21.81,21.86,108900.0,19.8025,19.857,19.8025,19.8479,108900.0
2010-10-05 15:00:00,21.85,21.93,21.85,21.92,186075.0,19.8388,19.9115,19.8388,19.9024,186075.0
2010-10-05 15:30:00,21.92,21.95,21.88,21.89,287325.0,19.9024,19.9296,19.8661,19.8751,287325.0
2010-10-06 09:30:00,21.84,22.04,21.75,21.78,177300.0,19.8297,20.0113,19.748,19.7753,177300.0
2010-10-06 10:00:00,21.78,21.8,21.65,21.67,116100.0,19.7753,19.7934,19.6572,19.6754,116100.0
2010-10-06 10:30:00,21.67,21.68,21.6,21.68,71325.0,19.6754,19.6845,19.6118,19.6845,71325.0
2010-10-06 11:00:00,21.68,21.71,21.64,21.7,47475.0,19.6845,19.7117,19.6482,19.7026,47475.0
2010-10-06 11:30:00,21.7,21.76,21.63,21.63,72675.0,19.7026,19.7571,19.6391,19.6391,72675.0
2010-10-06 12:00:00,21.63,21.65,21.58,21.59,67950.0,19.6391,19.6572,19.5937,19.6028,67950.0
2010-10-06 12:30:00,21.59,21.59,21.52,21.53,54000.0,19.6028,19.6028,19.5392,19.5483,54000.0
2010-10-06 13:00:00,21.53,21.61,21.46,21.56,114750.0,19.5483,19.6209,19.4847,19.5755,114750.0
2010-10-06 13:30:00,21.56,21.59,21.49,21.54,62325.0,19.5755,19.6028,19.512,19.5574,62325.0
2010-10-06 14:00:00,21.54,21.56,21.52,21.55,92250.0,19.5574,19.5755,19.5392,19.5664,92250.0
2010-10-06 14:30:00,21.54,21.55,21.48,21.48,103725.0,19.5574,19.5664,19.5029,19.5029,103725.0
2010-10-06 15:00:00,21.48,21.51,21.43,21.51,69975.0,19.5029,19.5301,19.4575,19.5301,69975.0
2010-10-06 15:30:00,21.51,21.58,21.49,21.55,308475.0,19.5301,19.5937,19.512,19.5664,308475.0
2010-10-07 09:30:00,21.62,21.66,21.5,21.52,118125.0,19.63,19.6663,19.521,19.5392,118125.0
2010-10-07 10:00:00,21.53,21.54,21.46,21.54,41400.0,19.5483,19.5574,19.4847,19.5574,41400.0
2010-10-07 10:30:00,21.54,21.55,21.48,21.5,32400.0,19.5574,19.5664,19.5029,19.521,32400.0
2010-10-07 11:00:00,21.5,21.5,21.44,21.44,37800.0,19.521,19.521,19.4666,19.4666,37800.0
2010-10-07 11:30:00,21.44,21.48,21.44,21.48,24525.0,19.4666,19.5029,19.4666,19.5029,24525.0
2010-10-07 12:00:00,21.48,21.48,21.39,21.39,42525.0,19.5029,19.5029,19.4212,19.4212,42525.0
2010-10-07 12:30:00,21.38,21.4,21.3,21.35,62775.0,19.4121,19.4302,19.3395,19.3849,62775.0
2010-10-07 13:00:00,21.35,21.4,21.34,21.39,27675.0,19.3849,19.4302,19.3758,19.4212,27675.0
2010-10-07 13:30:00,21.39,21.46,21.37,21.45,29025.0,19.4212,19.4847,19.403,19.4756,29025.0
2010-10-07 14:00:00,21.45,21.5,21.43,21.47,33300.0,19.4756,19.521,19.4575,19.4938,33300.0
2010-10-07 14:30:00,21.47,21.48,21.44,21.47,25650.0,19.4938,19.5029,19.4666,19.4938,25650.0
2010-10-07 15:00:00,21.48,21.48,21.45,21.46,44775.0,19.5029,19.5029,19.4756,19.4847,44775.0
2010-10-07 15:30:00,21.47,21.48,21.42,21.44,128700.0,19.4938,19.5029,19.4484,19.4666,128700.0
2010-10-08 09:30:00,21.46,21.46,21.31,21.38,104625.0,19.4847,19.4847,19.3485,19.4121,104625.0
2010-10-08 10:00:00,21.38,21.41,21.3,21.3,120375.0,19.4121,19.4393,19.3395,19.3395,120375.0
2010-10-08 10:30:00,21.3,21.38,21.3,21.36,65700.0,19.3395,19.4121,19.3395,19.3939,65700.0
2010-10-08 11:00:00,21.36,21.45,21.33,21.44,69075.0,19.3939,19.4756,19.3667,19.4666,69075.0
2010-10-08 11:30:00,21.46,21.52,21.46,21.52,43875.0,19.4847,19.5392,19.4847,19.5392,43875.0
2010-10-08 12:00:00,21.51,21.52,21.44,21.44,24975.0,19.5301,19.5392,19.4666,19.4666,24975.0
2010-10-08 12:30:00,21.44,21.5,21.44,21.47,57600.0,19.4666,19.521,19.4666,19.4938,57600.0
2010-10-08 13:00:00,21.46,21.49,21.46,21.48,23850.0,19.4847,19.512,19.4847,19.5029,23850.0
2010-10-08 13:30:00,21.48,21.48,21.41,21.41,37575.0,19.5029,19.5029,19.4393,19.4393,37575.0
2010-10-08 14:00:00,21.43,21.47,21.41,21.46,57375.0,19.4575,19.4938,19.4393,19.4847,57375.0
2010-10-08 14:30:00,21.46,21.47,21.44,21.44,43200.0,19.4847,19.4938,19.4666,19.4666,43200.0
2010-10-08 15:00:00,21.44,21.48,21.44,21.44,102825.0,19.4666,19.5029,19.4666,19.4666,102825.0
2010-10-08 15:30:00,21.44,21.5,21.43,21.44,153225.0,19.4666,19.521,19.4575,19.4666,153225.0
2010-10-11 09:30:00,21.48,21.54,21.4,21.43,49050.0,19.5029,19.5574,19.4302,19.4575,49050.0
2010-10-11 10:00:00,21.44,21.5,21.44,21.5,23850.0,19.4666,19.521,19.4666,19.521,23850.0
2010-10-11 10:30:00,21.49,21.51,21.42,21.43,51300.0,19.512,19.5301,19.4484,19.4575,51300.0
2010-10-11 11:00:00,21.43,21.51,21.43,21.51,39825.0,19.4575,19.5301,19.4575,19.5301,39825.0
2010-10-11 11:30:00,21.5,21.58,21.49,21.58,47250.0,19.521,19.5937,19.512,19.5937,47250.0
2010-10-11 12:00:00,21.57,21.6,21.56,21.6,45000.0,19.5846,19.6118,19.5755,19.6118,45000.0
2010-10-11 12:30:00,21.59,21.64,21.58,21.62,25200.0,19.6028,19.6482,19.5937,19.63,25200.0
2010-10-11 13:00:00,21.62,21.64,21.61,21.64,31725.0,19.63,19.6482,19.6209,19.6482,31725.0
2010-10-11 13:30:00,21.64,21.66,21.63,21.65,23400.0,19.6482,19.6663,19.6391,19.6572,23400.0
2010-10-11 14:00:00,21.65,21.65,21.62,21.65,29025.0,19.6572,19.6572,19.63,19.6572,29025.0
2010-10-11 14:30:00,21.64,21.68,21.63,21.64,40275.0,19.6482,19.6845,19.6391,19.6482,40275.0
2010-10-11 15:00:00,21.64,21.65,21.61,21.62,88425.0,19.6482,19.6572,19.6209,19.63,88425.0
2010-10-11 15:30:00,21.62,21.63,21.56,21.6,106875.0,19.63,19.6391,19.5755,19.6118,106875.0
2010-10-12 09:30:00,21.56,21.56,21.3,21.37,91350.0,19.5755,19.5755,19.3395,19.403,91350.0
2010-10-12 10:00:00,21.36,21.52,21.36,21.49,108900.0,19.3939,19.5392,19.3939,19.512,108900.0
2010-10-12 10:30:00,21.49,21.58,21.47,21.52,27000.0,19.512,19.5937,19.4938,19.5392,27000.0
2010-10-12 11:00:00,21.51,21.56,21.5,21.55,23175.0,19.5301,19.5755,19.521,19.5664,23175.0
2010-10-12 11:30:00,21.55,21.61,21.55,21.57,47025.0,19.5664,19.6209,19.5664,19.5846,47025.0
2010-10-12 12:00:00,21.58,21.58,21.56,21.56,25875.0,19.5937,19.5937,19.5755,19.5755,25875.0
2010-10-12 12:30:00,21.56,21.56,21.54,21.54,15075.0,19.5755,19.5755,19.5574,19.5574,15075.0
2010-10-12 13:00:00,21.53,21.56,21.53,21.55,11475.0,19.5483,19.5755,19.5483,19.5664,11475.0
2010-10-12 13:30:00,21.55,21.55,21.52,21.54,30150.0,19.5664,19.5664,19.5392,19.5574,30150.0
2010-10-12 14:00:00,21.53,21.68,21.5,21.67,98325.0,19.5483,19.6845,19.521,19.6754,98325.0
2010-10-12 14:30:00,21.67,21.67,21.6,21.66,80325.0,19.6754,19.6754,19.6118,19.6663,80325.0
2010-10-12 15:00:00,21.66,21.73,21.64,21.72,175275.0,19.6663,19.7299,19.6482,19.7208,175275.0
2010-10-12 15:30:00,21.73,21.76,21.66,21.68,352800.0,19.7299,19.7571,19.6663,19.6845,352800.0
2010-10-13 09:30:00,21.85,21.95,21.79,21.93,62550.0,19.8388,19.9296,19.7844,19.9115,62550.0
2010-10-13 10:00:00,21.94,21.97,21.91,21.92,50850.0,19.9205,19.9478,19.8933,19.9024,50850.0
2010-10-13 10:30:00,21.93,21.97,21.92,21.96,31500.0,19.9115,19.9478,19.9024,19.9387,31500.0
2010-10-13 11:00:00,21.96,22.0,21.95,21.96,37575.0,19.9387,19.975,19.9296,19.9387,37575.0
2010-10-13 11:30:00,21.96,21.99,21.96,21.96,51750.0,19.9387,19.9659,19.9387,19.9387,51750.0
2010-10-13 12:00:00,21.96,22.0,21.96,22.0,40050.0,19.9387,19.975,19.9387,19.975,40050.0
2010-10-13 12:30:00,22.0,22.04,22.0,22.04,55125.0,19.975,20.0113,19.975,20.0113,55125.0
2010-10-13 13:00:00,22.04,22.09,22.04,22.07,24975.0,20.0113,20.0567,20.0113,20.0386,24975.0
2010-10-13 13:30:00,22.08,22.09,22.06,22.07,38025.0,20.0477,20.0567,20.0295,20.0386,38025.0
2010-10-13 14:00:00,22.07,22.15,22.07,22.14,47475.0,20.0386,20.1112,20.0386,20.1021,47475.0
2010-10-13 14:30:00,22.14,22.16,22.13,22.15,64575.0,20.1021,20.1203,20.0931,20.1112,64575.0
2010-10-13 15:00:00,22.15,22.22,22.14,22.17,152100.0,20.1112,20.1748,20.1021,20.1294,152100.0
2010-10-13 15:30:00,22.16,22.19,22.1,22.12,210150.0,20.1203,20.1475,20.0658,20.084,210150.0
2010-10-14 09:30:00,22.13,22.17,22.05,22.05,25875.0,20.0931,20.1294,20.0204,20.0204,25875.0
2010-10-14 10:00:00,22.04,22.16,22.04,22.14,40500.0,20.0113,20.1203,20.0113,20.1021,40500.0
2010-10-14 10:30:00,22.14,22.16,22.11,22.14,38250.0,20.1021,20.1203,20.0749,20.1021,38250.0
2010-10-14 11:00:00,22.15,22.15,22.04,22.04,49500.0,20.1112,20.1112,20.0113,20.0113,49500.0
2010-10-14 11:30:00,22.04,22.05,21.96,21.97,31275.0,20.0113,20.0204,19.9387,19.9478,31275.0
2010-10-14 12:00:00,21.97,21.98,21.9,21.91,34425.0,19.9478,19.9569,19.8842,19.8933,34425.0
2010-10-14 12:30:00,21.91,21.97,21.89,21.97,41625.0,19.8933,19.9478,19.8751,19.9478,41625.0
2010-10-14 13:00:00,21.96,21.99,21.91,21.91,36900.0,19.9387,19.9659,19.8933,19.8933,36900.0
2010-10-14 13:30:00,21.92,21.99,21.92,21.99,33525.0,19.9024,19.9659,19.9024,19.9659,33525.0
2010-10-14 14:00:00,21.99,21.99,21.92,21.94,44100.0,19.9659,19.9659,19.9024,19.9205,44100.0
2010-10-14 14:30:00,21.95,21.95,21.9,21.91,56925.0,19.9296,19.9296,19.8842,19.8933,56925.0
2010-10-14 15:00:00,21.91,21.91,21.85,21.85,109800.0,19.8933,19.8933,19.8388,19.8388,109800.0
2010-10-14 15:30:00,21.85,21.88,21.83,21.88,235800.0,19.8388,19.8661,19.8207,19.8661,235800.0
2010-10-15 09:30:00,22.07,22.12,21.81,21.84,81225.0,20.0386,20.084,19.8025,19.8297,81225.0
2010-10-15 10:00:00,21.85,21.9,21.72,21.75,93825.0,19.8388,19.8842,19.7208,19.748,93825.0
2010-10-15 10:30:00,21.75,21.8,21.72,21.8,61200.0,19.748,19.7934,19.7208,19.7934,61200.0
2010-10-15 11:00:00,21.79,21.85,21.77,21.82,55125.0,19.7844,19.8388,19.7662,19.8116,55125.0
2010-10-15 11:30:00,21.83,21.89,21.73,21.75,53100.0,19.8207,19.8751,19.7299,19.748,53100.0
2010-10-15 12:00:00,21.75,21.8,21.69,21.8,54225.0,19.748,19.7934,19.6936,19.7934,54225.0
2010-10-15 12:30:00,21.8,21.84,21.76,21.76,41850.0,19.7934,19.8297,19.7571,19.7571,41850.0
2010-10-15 13:00:00,21.77,21.81,21.76,21.79,45450.0,19.7662,19.8025,19.7571,19.7844,45450.0
2010-10-15 13:30:00,21.79,21.8,21.72,21.74,116775.0,19.7844,19.7934,19.7208,19.739,116775.0
2010-10-15 14:00:00,21.75,21.76,21.68,21.72,93375.0,19.748,19.7571,19.6845,19.7208,93375.0
2010-10-15 14:30:00,21.73,21.76,21.7,21.72,79875.0,19.7299,19.7571,19.7026,19.7208,79875.0
2010-10-15 15:00:00,21.72,21.76,21.7,21.72,108225.0,19.7208,19.7571,19.7026,19.7208,108225.0
2010-10-15 15:30:00,21.72,21.8,21.72,21.76,147825.0,19.7208,19.7934,19.7208,19.7571,147825.0
2010-10-18 09:30:00,21.87,22.0,21.85,21.9,73350.0,19.857,19.975,19.8388,19.8842,73350.0
2010-10-18 10:00:00,21.91,21.96,21.88,21.93,64350.0,19.8933,19.9387,19.8661,19.9115,64350.0
2010-10-18 10:30:00,21.93,21.95,21.89,21.93,81450.0,19.9115,19.9296,19.8751,19.9115,81450.0
2010-10-18 11:00:00,21.93,21.93,21.89,21.91,59400.0,19.9115,19.9115,19.8751,19.8933,59400.0
2010-10-18 11:30:00,21.91,21.92,21.89,21.91,69300.0,19.8933,19.9024,19.8751,19.8933,69300.0
2010-10-18 12:00:00,21.92,21.92,21.91,21.91,26325.0,19.9024,19.9024,19.8933,19.8933,26325.0
2010-10-18 12:30:00,21.92,21.94,21.91,21.91,53325.0,19.9024,19.9205,19.8933,19.8933,53325.0
2010-10-18 13:00:00,21.91,21.92,21.89,21.9,32850.0,19.8933,19.9024,19.8751,19.8842,32850.0
2010-10-18 13:30:00,21.9,21.92,21.89,21.92,19800.0,19.8842,19.9024,19.8751,19.9024,19800.0
2010-10-18 14:00:00,21.92,22.0,21.92,22.0,96975.0,19.9024,19.975,19.9024,19.975,96975.0
2010-10-18 14:30:00,22.0,22.04,21.99,22.03,63450.0,19.975,20.0113,19.9659,20.0023,63450.0
2010-10-18 15:00:00,22.03,22.08,22.02,22.02,59625.0,20.0023,20.0477,19.9932,19.9932,59625.0
2010-10-18 15:30:00,22.02,22.05,22.01,22.04,109125.0,19.9932,20.0204,19.9841,20.0113,109125.0
2010-10-19 09:30:00,21.74,21.79,21.64,21.7,43200.0,19.739,19.7844,19.6482,19.7026,43200.0
2010-10-19 10:00:00,21.68,21.82,21.67,21.82,120600.0,19.6845,19.8116,19.6754,19.8116,120600.0
2010-10-19 10:30:00,21.83,21.86,21.78,21.79,65475.0,19.8207,19.8479,19.7753,19.7844,65475.0
2010-10-19 11:00:00,21.78,21.79,21.71,21.74,91350.0,19.7753,19.7844,19.7117,19.739,91350.0
2010-10-19 11:30:00,21.74,21.83,21.74,21.8,29475.0,19.739,19.8207,19.739,19.7934,29475.0
2010-10-19 12:00:00,21.81,21.82,21.73,21.73,15525.0,19.8025,19.8116,19.7299,19.7299,15525.0
2010-10-19 12:30:00,21.73,21.73,21.67,21.68,26100.0,19.7299,19.7299,19.6754,19.6845,26100.0
2010-10-19 13:00:00,21.69,21.69,21.65,21.65,91350.0,19.6936,19.6936,19.6572,19.6572,91350.0
2010-10-19 13:30:00,21.65,21.71,21.62,21.63,104625.0,19.6572,19.7117,19.63,19.6391,104625.0
2010-10-19 14:00:00,21.64,21.64,21.5,21.55,75825.0,19.6482,19.6482,19.521,19.5664,75825.0
2010-10-19 14:30:00,21.55,21.64,21.53,21.62,80100.0,19.5664,19.6482,19.5483,19.63,80100.0
2010-10-19 15:00:00,21.63,21.64,21.57,21.58,89325.0,19.6391,19.6482,19.5846,19.5937,89325.0
2010-10-19 15:30:00,21.58,21.69,21.54,21.68,170100.0,19.5937,19.6936,19.5574,19.6845,170100.0
2010-10-20 09:30:00,21.77,21.96,21.73,21.88,24075.0,19.7662,19.9387,19.7299,19.8661,24075.0
2010-10-20 10:00:00,21.87,21.9,21.81,21.88,29475.0,19.857,19.8842,19.8025,19.8661,29475.0
2010-10-20 10:30:00,21.88,21.98,21.88,21.95,51300.0,19.8661,19.9569,19.8661,19.9296,51300.0
2010-10-20 11:00:00,21.94,21.99,21.89,21.98,51075.0,19.9205,19.9659,19.8751,19.9569,51075.0
2010-10-20 11:30:00,21.99,22.06,21.99,22.04,29925.0,19.9659,20.0295,19.9659,20.0113,29925.0
2010-10-20 12:00:00,22.03,22.09,22.03,22.05,92025.0,20.0023,20.0567,20.0023,20.0204,92025.0
2010-10-20 12:30:00,22.06,22.06,22.02,22.03,67050.0,20.0295,20.0295,19.9932,20.0023,67050.0
2010-10-20 13:00:00,22.03,22.08,22.03,22.07,22500.0,20.0023,20.0477,20.0023,20.0386,22500.0
2010-10-20 13:30:00,22.08,22.08,22.04,22.05,18000.0,20.0477,20.0477,20.0113,20.0204,18000.0
2010-10-20 14:00:00,22.04,22.08,22.01,22.04,63225.0,20.0113,20.0477,19.9841,20.0113,63225.0
2010-10-20 14:30:00,22.05,22.09,22.03,22.08,44325.0,20.0204,20.0567,20.0023,20.0477,44325.0
2010-10-20 15:00:00,22.07,22.08,22.04,22.08,30600.0,20.0386,20.0477,20.0113,20.0477,30600.0
2010-10-20 15:30:00,22.07,22.08,22.0,22.05,193500.0,20.0386,20.0477,19.975,20.0204,193500.0
2010-10-21 09:30:00,22.1,22.19,22.04,22.19,25425.0,20.0658,20.1475,20.0113,20.1475,25425.0
2010-10-21 10:00:00,22.18,22.27,22.12,22.26,96075.0,20.1385,20.2202,20.084,20.2111,96075.0
2010-10-21 10:30:00,22.26,22.36,22.26,22.32,81225.0,20.2111,20.3019,20.2111,20.2656,81225.0
2010-10-21 11:00:00,22.33,22.38,22.25,22.27,48150.0,20.2746,20.32,20.202,20.2202,48150.0
2010-10-21 11:30:00,22.27,22.28,22.15,22.28,46800.0,20.2202,20.2292,20.1112,20.2292,46800.0
2010-10-21 12:00:00,22.28,22.28,22.21,22.22,22500.0,20.2292,20.2292,20.1657,20.1748,22500.0
2010-10-21 12:30:00,22.22,22.23,22.12,22.2,31725.0,20.1748,20.1839,20.084,20.1566,31725.0
2010-10-21 13:00:00,22.19,22.27,22.19,22.27,51300.0,20.1475,20.2202,20.1475,20.2202,51300.0
2010-10-21 13:30:00,22.26,22.27,22.14,22.16,112950.0,20.2111,20.2202,20.1021,20.1203,112950.0
2010-10-21 14:00:00,22.16,22.25,22.14,22.24,158625.0,20.1203,20.202,20.1021,20.1929,158625.0
2010-10-21 14:30:00,22.24,22.25,22.2,22.21,88200.0,20.1929,20.202,20.1566,20.1657,88200.0
2010-10-21 15:00:00,22.21,22.32,22.18,22.3,133200.0,20.1657,20.2656,20.1385,20.2474,133200.0
2010-10-21 15:30:00,22.32,22.33,22.24,22.31,126900.0,20.2656,20.2746,20.1929,20.2565,126900.0
2010-10-22 09:30:00,22.25,22.32,22.16,22.16,89325.0,20.202,20.2656,20.1203,20.1203,89325.0
2010-10-22 10:00:00,22.16,22.22,22.13,22.2,47700.0,20.1203,20.1748,20.0931,20.1566,47700.0
2010-10-22 10:30:00,22.2,22.24,22.19,22.2,75375.0,20.1566,20.1929,20.1475,20.1566,75375.0
2010-10-22 11:00:00,22.2,22.21,22.13,22.16,58275.0,20.1566,20.1657,20.0931,20.1203,58275.0
2010-10-22 11:30:00,22.16,22.17,22.1,22.12,62100.0,20.1203,20.1294,20.0658,20.084,62100.0
2010-10-22 12:00:00,22.12,22.15,22.08,22.1,72675.0,20.084,20.1112,20.0477,20.0658,72675.0
2010-10-22 12:30:00,22.11,22.12,22.08,22.09,55800.0,20.0749,20.084,20.0477,20.0567,55800.0
2010-10-22 13:00:00,22.09,22.1,22.02,22.04,81675.0,20.0567,20.0658,19.9932,20.0113,81675.0
2010-10-22 13:30:00,22.04,22.08,22.04,22.06,41625.0,20.0113,20.0477,20.0113,20.0295,41625.0
2010-10-22 14:00:00,22.07,22.1,22.06,22.1,50175.0,20.0386,20.0658,20.0295,20.0658,50175.0
2010-10-22 14:30:00,22.1,22.15,22.07,22.12,70425.0,20.0658,20.1112,20.0386,20.084,70425.0
2010-10-22 15:00:00,22.12,22.16,22.12,22.14,78525.0,20.084,20.1203,20.084,20.1021,78525.0
2010-10-22 15:30:00,22.13,22.17,22.12,22.15,93150.0,20.0931,20.1294,20.084,20.1112,93150.0
2010-10-25 09:30:00,22.28,22.56,22.28,22.55,56925.0,20.2292,20.4835,20.2292,20.4744,56925.0
2010-10-25 10:00:00,22.57,22.58,22.49,22.54,50625.0,20.4926,20.5016,20.4199,20.4653,50625.0
2010-10-25 10:30:00,22.54,22.55,22.4,22.41,52650.0,20.4653,20.4744,20.3382,20.3473,52650.0
2010-10-25 11:00:00,22.42,22.45,22.39,22.42,61650.0,20.3564,20.3836,20.3291,20.3564,61650.0
2010-10-25 11:30:00,22.42,22.45,22.39,22.39,30150.0,20.3564,20.3836,20.3291,20.3291,30150.0
2010-10-25 12:00:00,22.4,22.4,22.32,22.36,44325.0,20.3382,20.3382,20.2656,20.3019,44325.0
2010-10-25 12:30:00,22.36,22.36,22.32,22.34,45225.0,20.3019,20.3019,20.2656,20.2837,45225.0
2010-10-25 13:00:00,22.33,22.36,22.33,22.35,47925.0,20.2746,20.3019,20.2746,20.2928,47925.0
2010-10-25 13:30:00,22.36,22.36,22.32,22.33,70425.0,20.3019,20.3019,20.2656,20.2746,70425.0
2010-10-25 14:00:00,22.34,22.37,22.33,22.36,67950.0,20.2837,20.311,20.2746,20.3019,67950.0
2010-10-25 14:30:00,22.35,22.38,22.31,22.33,112950.0,20.2928,20.32,20.2565,20.2746,112950.0
2010-10-25 15:00:00,22.33,22.36,22.32,22.36,149400.0,20.2746,20.3019,20.2656,20.3019,149400.0
2010-10-25 15:30:00,22.36,22.36,22.29,22.35,183150.0,20.3019,20.3019,20.2383,20.2928,183150.0
2010-10-26 09:30:00,22.44,22.62,22.34,22.46,380025.0,20.3745,20.538,20.2837,20.3927,380025.0
2010-10-26 10:00:00,22.47,22.59,22.43,22.56,171900.0,20.4018,20.5107,20.3654,20.4835,171900.0
2010-10-26 10:30:00,22.56,22.81,22.56,22.78,208125.0,20.4835,20.7105,20.4835,20.6832,208125.0
2010-10-26 11:00:00,22.78,23.05,22.77,23.0,393075.0,20.6832,20.9284,20.6741,20.883,393075.0
2010-10-26 11:30:00,23.0,23.2,22.94,23.14,258075.0,20.883,21.0646,20.8285,21.0101,258075.0
2010-10-26 12:00:00,23.15,23.3,23.14,23.22,196200.0,21.0192,21.1554,21.0101,21.0827,196200.0
2010-10-26 12:30:00,23.23,23.27,23.17,23.24,173025.0,21.0918,21.1281,21.0373,21.1009,173025.0
2010-10-26 13:00:00,23.25,23.29,23.22,23.25,137475.0,21.11,21.1463,21.0827,21.11,137475.0
2010-10-26 13:30:00,23.25,23.47,23.25,23.43,283050.0,21.11,21.3097,21.11,21.2734,283050.0
2010-10-26 14:00:00,23.42,23.43,23.37,23.4,149625.0,21.2643,21.2734,21.2189,21.2462,149625.0
2010-10-26 14:30:00,23.4,23.64,23.4,23.62,277875.0,21.2462,21.4641,21.2462,21.4459,277875.0
2010-10-26 15:00:00,23.62,24.09,23.6,24.03,759825.0,21.4459,21.8726,21.4278,21.8182,759825.0
2010-10-26 15:30:00,24.04,24.04,23.82,23.88,681075.0,21.8273,21.8273,21.6275,21.682,681075.0
2010-10-27 09:30:00,23.77,23.77,23.47,23.59,163800.0,21.5821,21.5821,21.3097,21.4187,163800.0
2010-10-27 10:00:00,23.59,23.6,23.34,23.35,137250.0,21.4187,21.4278,21.1917,21.2008,137250.0
2010-10-27 10:30:00,23.34,23.45,23.33,23.37,195075.0,21.1917,21.2916,21.1826,21.2189,195075.0
2010-10-27 11:00:00,23.39,23.39,23.21,23.24,146700.0,21.2371,21.2371,21.0736,21.1009,146700.0
2010-10-27 11:30:00,23.25,23.45,23.25,23.42,151425.0,21.11,21.2916,21.11,21.2643,151425.0
2010-10-27 12:00:00,23.42,23.45,23.41,23.42,77625.0,21.2643,21.2916,21.2552,21.2643,77625.0
2010-10-27 12:30:00,23.42,23.45,23.41,23.41,63225.0,21.2643,21.2916,21.2552,21.2552,63225.0
2010-10-27 13:00:00,23.42,23.43,23.36,23.38,81225.0,21.2643,21.2734,21.2098,21.228,81225.0
2010-10-27 13:30:00,23.37,23.46,23.36,23.44,84825.0,21.2189,21.3006,21.2098,21.2825,84825.0
2010-10-27 14:00:00,23.44,23.46,23.36,23.36,72225.0,21.2825,21.3006,21.2098,21.2098,72225.0
2010-10-27 14:30:00,23.36,23.4,23.35,23.36,110025.0,21.2098,21.2462,21.2008,21.2098,110025.0
2010-10-27 15:00:00,23.35,23.42,23.35,23.4,110700.0,21.2008,21.2643,21.2008,21.2462,110700.0
2010-10-27 15:30:00,23.4,23.48,23.4,23.47,384525.0,21.2462,21.3188,21.2462,21.3097,384525.0
2010-10-28 09:30:00,23.58,23.66,23.43,23.48,149175.0,21.4096,21.4822,21.2734,21.3188,149175.0
2010-10-28 10:00:00,23.48,23.49,23.38,23.38,82575.0,21.3188,21.3279,21.228,21.228,82575.0
2010-10-28 10:30:00,23.39,23.48,23.37,23.48,65025.0,21.2371,21.3188,21.2189,21.3188,65025.0
2010-10-28 11:00:00,23.48,23.57,23.45,23.56,124425.0,21.3188,21.4005,21.2916,21.3914,124425.0
2010-10-28 11:30:00,23.56,23.57,23.52,23.53,82575.0,21.3914,21.4005,21.3551,21.3642,82575.0
2010-10-28 12:00:00,23.52,23.52,23.44,23.46,78300.0,21.3551,21.3551,21.2825,21.3006,78300.0
2010-10-28 12:30:00,23.46,23.52,23.44,23.51,90675.0,21.3006,21.3551,21.2825,21.346,90675.0
2010-10-28 13:00:00,23.5,23.56,23.48,23.52,58275.0,21.337,21.3914,21.3188,21.3551,58275.0
2010-10-28 13:30:00,23.51,23.54,23.49,23.53,69750.0,21.346,21.3733,21.3279,21.3642,69750.0
2010-10-28 14:00:00,23.52,23.59,23.52,23.57,62775.0,21.3551,21.4187,21.3551,21.4005,62775.0
2010-10-28 14:30:00,23.56,23.6,23.54,23.59,91800.0,21.3914,21.4278,21.3733,21.4187,91800.0
2010-10-28 15:00:00,23.58,23.64,23.57,23.61,132525.0,21.4096,21.4641,21.4005,21.4368,132525.0
2010-10-28 15:30:00,23.61,23.69,23.6,23.67,215325.0,21.4368,21.5095,21.4278,21.4913,215325.0
2010-10-29 09:30:00,23.63,23.98,23.57,23.82,137700.0,21.455,21.7728,21.4005,21.6275,137700.0
2010-10-29 10:00:00,23.81,24.06,23.8,24.03,142650.0,21.6184,21.8454,21.6093,21.8182,142650.0
2010-10-29 10:30:00,24.03,24.03,23.87,23.96,73800.0,21.8182,21.8182,21.6729,21.7546,73800.0
2010-10-29 11:00:00,23.96,24.0,23.93,23.99,85275.0,21.7546,21.7909,21.7274,21.7819,85275.0
2010-10-29 11:30:00,23.99,24.01,23.96,24.0,70425.0,21.7819,21.8,21.7546,21.7909,70425.0
2010-10-29 12:00:00,24.0,24.07,24.0,24.06,87975.0,21.7909,21.8545,21.7909,21.8454,87975.0
2010-10-29 12:30:00,24.06,24.07,24.03,24.04,67500.0,21.8454,21.8545,21.8182,21.8273,67500.0
2010-10-29 13:00:00,24.03,24.04,24.0,24.03,47250.0,21.8182,21.8273,21.7909,21.8182,47250.0
2010-10-29 13:30:00,24.04,24.04,23.99,24.04,38925.0,21.8273,21.8273,21.7819,21.8273,38925.0
2010-10-29 14:00:00,24.04,24.04,24.0,24.01,91350.0,21.8273,21.8273,21.7909,21.8,91350.0
2010-10-29 14:30:00,24.02,24.04,24.0,24.04,90450.0,21.8091,21.8273,21.7909,21.8273,90450.0
2010-10-29 15:00:00,24.04,24.05,24.0,24.01,277875.0,21.8273,21.8363,21.7909,21.8,277875.0
2010-10-29 15:30:00,24.01,24.03,23.98,24.02,408150.0,21.8,21.8182,21.7728,21.8091,408150.0
2010-11-01 09:30:00,24.07,24.32,24.04,24.2,268425.0,21.8545,22.0815,21.8273,21.9725,268425.0
2010-11-01 10:00:00,24.22,24.4,24.21,24.38,286200.0,21.9907,22.1541,21.9816,22.136,286200.0
2010-11-01 10:30:00,24.4,24.49,24.33,24.49,213075.0,22.1541,22.2358,22.0906,22.2358,213075.0
2010-11-01 11:00:00,24.49,24.58,24.44,24.52,224550.0,22.2358,22.3175,22.1904,22.2631,224550.0
2010-11-01 11:30:00,24.52,24.67,24.51,24.66,160650.0,22.2631,22.3993,22.254,22.3902,160650.0
2010-11-01 12:00:00,24.65,24.67,24.56,24.62,138600.0,22.3811,22.3993,22.2994,22.3539,138600.0
2010-11-01 12:30:00,24.61,24.63,24.5,24.51,78525.0,22.3448,22.3629,22.2449,22.254,78525.0
2010-11-01 13:00:00,24.52,24.52,24.43,24.45,146025.0,22.2631,22.2631,22.1814,22.1995,146025.0
2010-11-01 13:30:00,24.46,24.46,24.41,24.43,84825.0,22.2086,22.2086,22.1632,22.1814,84825.0
2010-11-01 14:00:00,24.44,24.44,24.39,24.42,96525.0,22.1904,22.1904,22.145,22.1723,96525.0
2010-11-01 14:30:00,24.42,24.42,24.3,24.32,251550.0,22.1723,22.1723,22.0633,22.0815,251550.0
2010-11-01 15:00:00,24.33,24.33,24.14,24.19,176400.0,22.0906,22.0906,21.918,21.9634,176400.0
2010-11-01 15:30:00,24.19,24.29,24.15,24.26,348300.0,21.9634,22.0542,21.9271,22.027,348300.0
2010-11-02 09:30:00,24.43,24.59,24.42,24.47,264600.0,22.1814,22.3266,22.1723,22.2177,264600.0
2010-11-02 10:00:00,24.46,24.47,24.26,24.27,59175.0,22.2086,22.2177,22.027,22.0361,59175.0
2010-11-02 10:30:00,24.27,24.3,24.2,24.27,56925.0,22.0361,22.0633,21.9725,22.0361,56925.0
2010-11-02 11:00:00,24.27,24.4,24.27,24.4,64125.0,22.0361,22.1541,22.0361,22.1541,64125.0
2010-11-02 11:30:00,24.4,24.42,24.4,24.41,29475.0,22.1541,22.1723,22.1541,22.1632,29475.0
2010-11-02 12:00:00,24.42,24.43,24.39,24.4,32850.0,22.1723,22.1814,22.145,22.1541,32850.0
2010-11-02 12:30:00,24.4,24.43,24.37,24.37,30825.0,22.1541,22.1814,22.1269,22.1269,30825.0
2010-11-02 13:00:00,24.38,24.42,24.36,24.39,23850.0,22.136,22.1723,22.1178,22.145,23850.0
2010-11-02 13:30:00,24.4,24.44,24.38,24.42,29475.0,22.1541,22.1904,22.136,22.1723,29475.0
2010-11-02 14:00:00,24.43,24.43,24.39,24.42,59625.0,22.1814,22.1814,22.145,22.1723,59625.0
2010-11-02 14:30:00,24.42,24.42,24.35,24.36,59400.0,22.1723,22.1723,22.1087,22.1178,59400.0
2010-11-02 15:00:00,24.36,24.43,24.36,24.42,109125.0,22.1178,22.1814,22.1178,22.1723,109125.0
2010-11-02 15:30:00,24.42,24.42,24.38,24.4,166725.0,22.1723,22.1723,22.136,22.1541,166725.0
2010-11-03 09:30:00,24.44,24.57,24.42,24.56,100125.0,22.1904,22.3085,22.1723,22.2994,100125.0
2010-11-03 10:00:00,24.57,24.6,24.49,24.49,94725.0,22.3085,22.3357,22.2358,22.2358,94725.0
2010-11-03 10:30:00,24.5,24.52,24.44,24.45,43650.0,22.2449,22.2631,22.1904,22.1995,43650.0
2010-11-03 11:00:00,24.47,24.48,24.36,24.38,35775.0,22.2177,22.2268,22.1178,22.136,35775.0
2010-11-03 11:30:00,24.38,24.42,24.33,24.35,54000.0,22.136,22.1723,22.0906,22.1087,54000.0
2010-11-03 12:00:00,24.34,24.35,24.31,24.31,28575.0,22.0996,22.1087,22.0724,22.0724,28575.0
2010-11-03 12:30:00,24.32,24.39,24.32,24.38,40275.0,22.0815,22.145,22.0815,22.136,40275.0
2010-11-03 13:00:00,24.38,24.47,24.38,24.44,63000.0,22.136,22.2177,22.136,22.1904,63000.0
2010-11-03 13:30:00,24.44,24.46,24.42,24.43,63000.0,22.1904,22.2086,22.1723,22.1814,63000.0
2010-11-03 14:00:00,24.43,24.53,24.24,24.25,111600.0,22.1814,22.2721,22.0088,22.0179,111600.0
2010-11-03 14:30:00,24.27,24.47,24.21,24.43,109575.0,22.0361,22.2177,21.9816,22.1814,109575.0
2010-11-03 15:00:00,24.42,24.51,24.42,24.44,90675.0,22.1723,22.254,22.1723,22.1904,90675.0
2010-11-03 15:30:00,24.44,24.49,24.38,24.47,191025.0,22.1904,22.2358,22.136,22.2177,191025.0
2010-11-04 09:30:00,24.74,24.84,24.69,24.77,115425.0,22.4628,22.5536,22.4174,22.4901,115425.0
2010-11-04 10:00:00,24.78,24.88,24.76,24.88,99675.0,22.4991,22.5899,22.481,22.5899,99675.0
2010-11-04 10:30:00,24.88,24.9,24.84,24.89,193500.0,22.5899,22.6081,22.5536,22.599,193500.0
2010-11-04 11:00:00,24.89,24.89,24.86,24.88,109125.0,22.599,22.599,22.5718,22.5899,109125.0
2010-11-04 11:30:00,24.89,24.92,24.87,24.87,35775.0,22.599,22.6263,22.5809,22.5809,35775.0
2010-11-04 12:00:00,24.87,24.9,24.84,24.9,20025.0,22.5809,22.6081,22.5536,22.6081,20025.0
2010-11-04 12:30:00,24.9,24.92,24.85,24.88,25875.0,22.6081,22.6263,22.5627,22.5899,25875.0
2010-11-04 13:00:00,24.88,24.88,24.86,24.87,29700.0,22.5899,22.5899,22.5718,22.5809,29700.0
2010-11-04 13:30:00,24.87,24.88,24.85,24.86,45450.0,22.5809,22.5899,22.5627,22.5718,45450.0
2010-11-04 14:00:00,24.86,24.89,24.86,24.88,43200.0,22.5718,22.599,22.5718,22.5899,43200.0
2010-11-04 14:30:00,24.89,24.92,24.88,24.89,79650.0,22.599,22.6263,22.5899,22.599,79650.0
2010-11-04 15:00:00,24.9,24.96,24.9,24.95,90225.0,22.6081,22.6626,22.6081,22.6535,90225.0
2010-11-04 15:30:00,24.96,25.05,24.93,25.0,282375.0,22.6626,22.7443,22.6353,22.6989,282375.0
2010-11-05 09:30:00,24.94,25.13,24.94,25.08,66600.0,22.6444,22.8169,22.6444,22.7715,66600.0
2010-11-05 10:00:00,25.09,25.18,25.06,25.18,35100.0,22.7806,22.8623,22.7534,22.8623,35100.0
2010-11-05 10:30:00,25.19,25.25,25.18,25.23,34200.0,22.8714,22.9259,22.8623,22.9077,34200.0
2010-11-05 11:00:00,25.23,25.24,25.18,25.23,25200.0,22.9077,22.9168,22.8623,22.9077,25200.0
2010-11-05 11:30:00,25.24,25.28,25.18,25.18,28575.0,22.9168,22.9531,22.8623,22.8623,28575.0
2010-11-05 12:00:00,25.18,25.23,25.17,25.21,27000.0,22.8623,22.9077,22.8532,22.8896,27000.0
2010-11-05 12:30:00,25.2,25.26,25.19,25.2,20250.0,22.8805,22.935,22.8714,22.8805,20250.0
2010-11-05 13:00:00,25.2,25.26,25.2,25.24,16200.0,22.8805,22.935,22.8805,22.9168,16200.0
2010-11-05 13:30:00,25.24,25.24,25.2,25.23,23400.0,22.9168,22.9168,22.8805,22.9077,23400.0
2010-11-05 14:00:00,25.23,25.24,25.17,25.2,18225.0,22.9077,22.9168,22.8532,22.8805,18225.0
2010-11-05 14:30:00,25.2,25.24,25.15,25.16,146025.0,22.8805,22.9168,22.8351,22.8442,146025.0
2010-11-05 15:00:00,25.17,25.17,25.12,25.14,66150.0,22.8532,22.8532,22.8078,22.826,66150.0
2010-11-05 15:30:00,25.14,25.16,25.03,25.15,137700.0,22.826,22.8442,22.7261,22.8351,137700.0
2010-11-08 09:30:00,24.99,25.0,24.87,24.88,45450.0,22.6898,22.6989,22.5809,22.5899,45450.0
2010-11-08 10:00:00,24.88,25.09,24.88,25.04,200925.0,22.5899,22.7806,22.5899,22.7352,200925.0
2010-11-08 10:30:00,25.04,25.06,24.96,24.96,89550.0,22.7352,22.7534,22.6626,22.6626,89550.0
2010-11-08 11:00:00,24.96,24.99,24.89,24.98,49275.0,22.6626,22.6898,22.599,22.6807,49275.0
2010-11-08 11:30:00,24.97,25.13,24.97,25.1,35325.0,22.6717,22.8169,22.6717,22.7897,35325.0
2010-11-08 12:00:00,25.1,25.12,25.05,25.07,54900.0,22.7897,22.8078,22.7443,22.7624,54900.0
2010-11-08 12:30:00,25.06,25.08,25.04,25.07,24525.0,22.7534,22.7715,22.7352,22.7624,24525.0
2010-11-08 13:00:00,25.06,25.08,25.01,25.07,63000.0,22.7534,22.7715,22.708,22.7624,63000.0
2010-11-08 13:30:00,25.05,25.07,25.0,25.0,56925.0,22.7443,22.7624,22.6989,22.6989,56925.0
2010-11-08 14:00:00,25.0,25.02,24.95,24.96,59175.0,22.6989,22.717,22.6535,22.6626,59175.0
2010-11-08 14:30:00,24.96,24.96,24.92,24.96,57375.0,22.6626,22.6626,22.6263,22.6626,57375.0
2010-11-08 15:00:00,24.96,25.0,24.95,24.97,54450.0,22.6626,22.6989,22.6535,22.6717,54450.0
2010-11-08 15:30:00,24.97,24.99,24.94,24.97,214875.0,22.6717,22.6898,22.6444,22.6717,214875.0
2010-11-09 09:30:00,25.04,25.09,24.85,24.96,57150.0,22.7352,22.7806,22.5627,22.6626,57150.0
2010-11-09 10:00:00,24.95,25.16,24.95,25.1,86400.0,22.6535,22.8442,22.6535,22.7897,86400.0
2010-11-09 10:30:00,25.07,25.08,25.0,25.03,35325.0,22.7624,22.7715,22.6989,22.7261,35325.0
2010-11-09 11:00:00,25.04,25.06,24.98,25.05,51300.0,22.7352,22.7534,22.6807,22.7443,51300.0
2010-11-09 11:30:00,25.05,25.05,24.97,24.97,37575.0,22.7443,22.7443,22.6717,22.6717,37575.0
2010-11-09 12:00:00,24.97,25.06,24.97,25.06,25650.0,22.6717,22.7534,22.6717,22.7534,25650.0
2010-11-09 12:30:00,25.06,25.06,25.02,25.03,137700.0,22.7534,22.7534,22.717,22.7261,137700.0
2010-11-09 13:00:00,25.04,25.08,25.03,25.05,48825.0,22.7352,22.7715,22.7261,22.7443,48825.0
2010-11-09 13:30:00,25.05,25.07,24.97,25.03,55575.0,22.7443,22.7624,22.6717,22.7261,55575.0
2010-11-09 14:00:00,25.03,25.06,25.0,25.04,154350.0,22.7261,22.7534,22.6989,22.7352,154350.0
2010-11-09 14:30:00,25.04,25.06,25.0,25.03,47250.0,22.7352,22.7534,22.6989,22.7261,47250.0
2010-11-09 15:00:00,25.04,25.04,24.99,25.02,222300.0,22.7352,22.7352,22.6898,22.717,222300.0
2010-11-09 15:30:00,25.01,25.03,24.9,25.0,265725.0,22.708,22.7261,22.6081,22.6989,265725.0
2010-11-10 09:30:00,25.05,25.05,24.82,24.84,43875.0,22.7443,22.7443,22.5355,22.5536,43875.0
2010-11-10 10:00:00,24.85,24.92,24.83,24.87,37350.0,22.5627,22.6263,22.5445,22.5809,37350.0
2010-11-10 10:30:00,24.86,24.99,24.86,24.98,34875.0,22.5718,22.6898,22.5718,22.6807,34875.0
2010-11-10 11:00:00,24.99,25.09,24.97,25.09,58275.0,22.6898,22.7806,22.6717,22.7806,58275.0
2010-11-10 11:30:00,25.08,25.12,25.04,25.04,64800.0,22.7715,22.8078,22.7352,22.7352,64800.0
2010-11-10 12:00:00,25.04,25.08,24.98,24.99,26775.0,22.7352,22.7715,22.6807,22.6898,26775.0
2010-11-10 12:30:00,25.0,25.04,25.0,25.04,28125.0,22.6989,22.7352,22.6989,22.7352,28125.0
2010-11-10 13:00:00,25.03,25.1,24.97,25.06,49275.0,22.7261,22.7897,22.6717,22.7534,49275.0
2010-11-10 13:30:00,25.06,25.09,25.04,25.07,50850.0,22.7534,22.7806,22.7352,22.7624,50850.0
2010-11-10 14:00:00,25.07,25.1,25.02,25.07,78525.0,22.7624,22.7897,22.717,22.7624,78525.0
2010-11-10 14:30:00,25.06,25.07,25.01,25.04,94950.0,22.7534,22.7624,22.708,22.7352,94950.0
2010-11-10 15:00:00,25.04,25.06,25.0,25.05,59175.0,22.7352,22.7534,22.6989,22.7443,59175.0
2010-11-10 15:30:00,25.04,25.11,25.04,25.09,116550.0,22.7352,22.7988,22.7352,22.7806,116550.0
2010-11-11 09:30:00,24.72,24.85,24.43,24.48,182250.0,22.4447,22.5627,22.1814,22.2268,182250.0
2010-11-11 10:00:00,24.48,24.49,24.4,24.45,209250.0,22.2268,22.2358,22.1541,22.1995,209250.0
2010-11-11 10:30:00,24.44,24.45,24.37,24.43,73350.0,22.1904,22.1995,22.1269,22.1814,73350.0
2010-11-11 11:00:00,24.42,24.45,24.36,24.41,79875.0,22.1723,22.1995,22.1178,22.1632,79875.0
2010-11-11 11:30:00,24.42,24.48,24.41,24.44,44775.0,22.1723,22.2268,22.1632,22.1904,44775.0
2010-11-11 12:00:00,24.43,24.45,24.4,24.42,84375.0,22.1814,22.1995,22.1541,22.1723,84375.0
2010-11-11 12:30:00,24.42,24.45,24.4,24.44,37125.0,22.1723,22.1995,22.1541,22.1904,37125.0
2010-11-11 13:00:00,24.43,24.44,24.41,24.44,57825.0,22.1814,22.1904,22.1632,22.1904,57825.0
2010-11-11 13:30:00,24.44,24.45,24.42,24.44,101025.0,22.1904,22.1995,22.1723,22.1904,101025.0
2010-11-11 14:00:00,24.44,24.46,24.44,24.45,69075.0,22.1904,22.2086,22.1904,22.1995,69075.0
2010-11-11 14:30:00,24.45,24.55,24.45,24.55,252675.0,22.1995,22.2903,22.1995,22.2903,252675.0
2010-11-11 15:00:00,24.54,24.54,24.51,24.53,110700.0,22.2812,22.2812,22.254,22.2721,110700.0
2010-11-11 15:30:00,24.54,24.56,24.49,24.52,270000.0,22.2812,22.2994,22.2358,22.2631,270000.0
2010-11-12 09:30:00,24.33,24.62,24.29,24.58,47475.0,22.0906,22.3539,22.0542,22.3175,47475.0
2010-11-12 10:00:00,24.58,24.58,24.47,24.47,42525.0,22.3175,22.3175,22.2177,22.2177,42525.0
2010-11-12 10:30:00,24.47,24.48,24.38,24.38,21600.0,22.2177,22.2268,22.136,22.136,21600.0
2010-11-12 11:00:00,24.37,24.47,24.36,24.46,28800.0,22.1269,22.2177,22.1178,22.2086,28800.0
2010-11-12 11:30:00,24.46,24.5,24.4,24.41,24075.0,22.2086,22.2449,22.1541,22.1632,24075.0
2010-11-12 12:00:00,24.42,24.42,24.28,24.28,34425.0,22.1723,22.1723,22.0452,22.0452,34425.0
2010-11-12 12:30:00,24.25,24.33,24.25,24.28,28125.0,22.0179,22.0906,22.0179,22.0452,28125.0
2010-11-12 13:00:00,24.28,24.32,24.25,24.32,18900.0,22.0452,22.0815,22.0179,22.0815,18900.0
2010-11-12 13:30:00,24.32,24.37,24.3,24.33,29475.0,22.0815,22.1269,22.0633,22.0906,29475.0
2010-11-12 14:00:00,24.33,24.4,24.3,24.34,49050.0,22.0906,22.1541,22.0633,22.0996,49050.0
2010-11-12 14:30:00,24.33,24.38,24.31,24.35,47025.0,22.0906,22.136,22.0724,22.1087,47025.0
2010-11-12 15:00:00,24.35,24.44,24.35,24.4,51750.0,22.1087,22.1904,22.1087,22.1541,51750.0
2010-11-12 15:30:00,24.39,24.42,24.35,24.38,114975.0,22.145,22.1723,22.1087,22.136,114975.0
2010-11-15 09:30:00,24.48,24.48,24.33,24.35,42750.0,22.2268,22.2268,22.0906,22.1087,42750.0
2010-11-15 10:00:00,24.34,24.52,24.3,24.52,76500.0,22.0996,22.2631,22.0633,22.2631,76500.0
2010-11-15 10:30:00,24.52,24.6,24.51,24.56,66375.0,22.2631,22.3357,22.254,22.2994,66375.0
2010-11-15 11:00:00,24.56,24.6,24.52,24.57,51750.0,22.2994,22.3357,22.2631,22.3085,51750.0
2010-11-15 11:30:00,24.57,24.66,24.57,24.64,46575.0,22.3085,22.3902,22.3085,22.372,46575.0
2010-11-15 12:00:00,24.66,24.68,24.44,24.51,113850.0,22.3902,22.4083,22.1904,22.254,113850.0
2010-11-15 12:30:00,24.51,24.61,24.51,24.6,47700.0,22.254,22.3448,22.254,22.3357,47700.0
2010-11-15 13:00:00,24.6,24.63,24.55,24.62,43650.0,22.3357,22.3629,22.2903,22.3539,43650.0
2010-11-15 13:30:00,24.62,24.64,24.61,24.63,32400.0,22.3539,22.372,22.3448,22.3629,32400.0
2010-11-15 14:00:00,24.62,24.67,24.58,24.61,43200.0,22.3539,22.3993,22.3175,22.3448,43200.0
2010-11-15 14:30:00,24.61,24.67,24.59,24.65,34650.0,22.3448,22.3993,22.3266,22.3811,34650.0
2010-11-15 15:00:00,24.65,24.66,24.55,24.59,64575.0,22.3811,22.3902,22.2903,22.3266,64575.0
2010-11-15 15:30:00,24.59,24.6,24.48,24.52,229725.0,22.3266,22.3357,22.2268,22.2631,229725.0
2010-11-16 09:30:00,24.37,24.41,24.22,24.25,44550.0,22.1269,22.1632,21.9907,22.0179,44550.0
2010-11-16 10:00:00,24.24,24.24,24.1,24.12,68175.0,22.0088,22.0088,21.8817,21.8999,68175.0
2010-11-16 10:30:00,24.12,24.16,24.08,24.14,49500.0,21.8999,21.9362,21.8636,21.918,49500.0
2010-11-16 11:00:00,24.14,24.15,23.95,24.0,63225.0,21.918,21.9271,21.7455,21.7909,63225.0
2010-11-16 11:30:00,24.01,24.06,23.85,24.0,45225.0,21.8,21.8454,21.6547,21.7909,45225.0
2010-11-16 12:00:00,24.01,24.04,23.92,23.96,63900.0,21.8,21.8273,21.7183,21.7546,63900.0
2010-11-16 12:30:00,23.96,24.0,23.92,24.0,34200.0,21.7546,21.7909,21.7183,21.7909,34200.0
2010-11-16 13:00:00,24.03,24.03,23.95,24.0,22950.0,21.8182,21.8182,21.7455,21.7909,22950.0
2010-11-16 13:30:00,24.0,24.04,23.99,24.03,32850.0,21.7909,21.8273,21.7819,21.8182,32850.0
2010-11-16 14:00:00,24.01,24.08,24.01,24.02,53325.0,21.8,21.8636,21.8,21.8091,53325.0
2010-11-16 14:30:00,24.02,24.07,23.96,24.06,36000.0,21.8091,21.8545,21.7546,21.8454,36000.0
2010-11-16 15:00:00,24.04,24.07,23.97,24.01,40050.0,21.8273,21.8545,21.7637,21.8,40050.0
2010-11-16 15:30:00,24.01,24.16,24.0,24.13,178875.0,21.8,21.9362,21.7909,21.909,178875.0
2010-11-17 09:30:00,24.16,24.27,24.11,24.19,36225.0,21.9362,22.0361,21.8908,21.9634,36225.0
2010-11-17 10:00:00,24.2,24.2,24.06,24.08,68400.0,21.9725,21.9725,21.8454,21.8636,68400.0
2010-11-17 10:30:00,24.09,24.13,24.06,24.08,27450.0,21.8726,21.909,21.8454,21.8636,27450.0
2010-11-17 11:00:00,24.08,24.24,24.08,24.23,34425.0,21.8636,22.0088,21.8636,21.9998,34425.0
2010-11-17 11:30:00,24.23,24.36,24.23,24.36,57600.0,21.9998,22.1178,21.9998,22.1178,57600.0
2010-11-17 12:00:00,24.34,24.34,24.29,24.31,11475.0,22.0996,22.0996,22.0542,22.0724,11475.0
2010-11-17 12:30:00,24.3,24.32,24.28,24.31,17100.0,22.0633,22.0815,22.0452,22.0724,17100.0
2010-11-17 13:00:00,24.31,24.35,24.29,24.34,14175.0,22.0724,22.1087,22.0542,22.0996,14175.0
2010-11-17 13:30:00,24.34,24.37,24.32,24.36,31050.0,22.0996,22.1269,22.0815,22.1178,31050.0
2010-11-17 14:00:00,24.36,24.36,24.33,24.36,28350.0,22.1178,22.1178,22.0906,22.1178,28350.0
2010-11-17 14:30:00,24.36,24.36,24.34,24.35,33975.0,22.1178,22.1178,22.0996,22.1087,33975.0
2010-11-17 15:00:00,24.35,24.35,24.23,24.23,63450.0,22.1087,22.1087,21.9998,21.9998,63450.0
2010-11-17 15:30:00,24.25,24.32,24.25,24.32,83250.0,22.0179,22.0815,22.0179,22.0815,83250.0
2010-11-18 09:30:00,24.58,24.74,24.58,24.68,71775.0,22.3175,22.4628,22.3175,22.4083,71775.0
2010-11-18 10:00:00,24.7,24.9,24.7,24.88,78750.0,22.4265,22.6081,22.4265,22.5899,78750.0
2010-11-18 10:30:00,24.88,24.95,24.85,24.91,45225.0,22.5899,22.6535,22.5627,22.6172,45225.0
2010-11-18 11:00:00,24.92,24.96,24.88,24.9,39375.0,22.6263,22.6626,22.5899,22.6081,39375.0
2010-11-18 11:30:00,24.9,24.92,24.89,24.92,30825.0,22.6081,22.6263,22.599,22.6263,30825.0
2010-11-18 12:00:00,24.91,24.96,24.9,24.94,29925.0,22.6172,22.6626,22.6081,22.6444,29925.0
2010-11-18 12:30:00,24.93,24.93,24.88,24.89,16200.0,22.6353,22.6353,22.5899,22.599,16200.0
2010-11-18 13:00:00,24.89,24.89,24.85,24.86,16875.0,22.599,22.599,22.5627,22.5718,16875.0
2010-11-18 13:30:00,24.87,24.89,24.85,24.87,13500.0,22.5809,22.599,22.5627,22.5809,13500.0
2010-11-18 14:00:00,24.88,24.93,24.88,24.89,57825.0,22.5899,22.6353,22.5899,22.599,57825.0
2010-11-18 14:30:00,24.89,24.91,24.86,24.89,68850.0,22.599,22.6172,22.5718,22.599,68850.0
2010-11-18 15:00:00,24.89,24.9,24.82,24.82,57375.0,22.599,22.6081,22.5355,22.5355,57375.0
2010-11-18 15:30:00,24.82,24.83,24.75,24.77,268875.0,22.5355,22.5445,22.4719,22.4901,268875.0
2010-11-19 09:30:00,24.75,24.75,24.57,24.6,32175.0,22.4719,22.4719,22.3085,22.3357,32175.0
2010-11-19 10:00:00,24.61,24.65,24.6,24.63,22725.0,22.3448,22.3811,22.3357,22.3629,22725.0
2010-11-19 10:30:00,24.62,24.76,24.62,24.73,27900.0,22.3539,22.481,22.3539,22.4537,27900.0
2010-11-19 11:00:00,24.72,24.76,24.69,24.71,17100.0,22.4447,22.481,22.4174,22.4356,17100.0
2010-11-19 11:30:00,24.72,24.76,24.68,24.69,20025.0,22.4447,22.481,22.4083,22.4174,20025.0
2010-11-19 12:00:00,24.69,24.69,24.66,24.66,32175.0,22.4174,22.4174,22.3902,22.3902,32175.0
2010-11-19 12:30:00,24.67,24.75,24.66,24.75,15300.0,22.3993,22.4719,22.3902,22.4719,15300.0
2010-11-19 13:00:00,24.75,24.78,24.71,24.73,13050.0,22.4719,22.4991,22.4356,22.4537,13050.0
2010-11-19 13:30:00,24.73,24.78,24.73,24.77,35325.0,22.4537,22.4991,22.4537,22.4901,35325.0
2010-11-19 14:00:00,24.77,24.8,24.75,24.76,22500.0,22.4901,22.5173,22.4719,22.481,22500.0
2010-11-19 14:30:00,24.76,24.79,24.76,24.76,20250.0,22.481,22.5082,22.481,22.481,20250.0
2010-11-19 15:00:00,24.76,24.8,24.74,24.78,24750.0,22.481,22.5173,22.4628,22.4991,24750.0
2010-11-19 15:30:00,24.79,24.84,24.77,24.79,92475.0,22.5082,22.5536,22.4901,22.5082,92475.0
2010-11-22 09:30:00,24.77,24.91,24.66,24.91,47700.0,22.4901,22.6172,22.3902,22.6172,47700.0
2010-11-22 10:00:00,24.93,24.97,24.88,24.89,34875.0,22.6353,22.6717,22.5899,22.599,34875.0
2010-11-22 10:30:00,24.89,24.93,24.81,24.9,56250.0,22.599,22.6353,22.5264,22.6081,56250.0
2010-11-22 11:00:00,24.91,24.94,24.84,24.9,32625.0,22.6172,22.6444,22.5536,22.6081,32625.0
2010-11-22 11:30:00,24.91,24.92,24.88,24.9,31500.0,22.6172,22.6263,22.5899,22.6081,31500.0
2010-11-22 12:00:00,24.9,24.93,24.84,24.86,70875.0,22.6081,22.6353,22.5536,22.5718,70875.0
2010-11-22 12:30:00,24.86,24.92,24.82,24.92,143325.0,22.5718,22.6263,22.5355,22.6263,143325.0
2010-11-22 13:00:00,24.92,25.01,24.9,24.96,64125.0,22.6263,22.708,22.6081,22.6626,64125.0
2010-11-22 13:30:00,24.98,25.06,24.96,25.06,105750.0,22.6807,22.7534,22.6626,22.7534,105750.0
2010-11-22 14:00:00,25.05,25.11,25.02,25.08,38250.0,22.7443,22.7988,22.717,22.7715,38250.0
2010-11-22 14:30:00,25.07,25.18,25.07,25.15,37350.0,22.7624,22.8623,22.7624,22.8351,37350.0
2010-11-22 15:00:00,25.15,25.24,25.15,25.23,135225.0,22.8351,22.9168,22.8351,22.9077,135225.0
2010-11-22 15:30:00,25.23,25.31,25.2,25.26,164475.0,22.9077,22.9804,22.8805,22.935,164475.0
2010-11-23 09:30:00,25.15,25.16,24.94,25.03,198675.0,22.8351,22.8442,22.6444,22.7261,198675.0
2010-11-23 10:00:00,25.02,25.08,24.98,25.05,98550.0,22.717,22.7715,22.6807,22.7443,98550.0
2010-11-23 10:30:00,25.06,25.12,25.04,25.07,77175.0,22.7534,22.8078,22.7352,22.7624,77175.0
2010-11-23 11:00:00,25.07,25.07,24.98,25.0,109800.0,22.7624,22.7624,22.6807,22.6989,109800.0
2010-11-23 11:30:00,24.99,25.07,24.98,25.05,88425.0,22.6898,22.7624,22.6807,22.7443,88425.0
2010-11-23 12:00:00,25.04,25.07,25.01,25.05,52425.0,22.7352,22.7624,22.708,22.7443,52425.0
2010-11-23 12:30:00,25.06,25.12,25.02,25.1,28125.0,22.7534,22.8078,22.717,22.7897,28125.0
2010-11-23 13:00:00,25.11,25.11,25.07,25.11,19125.0,22.7988,22.7988,22.7624,22.7988,19125.0
2010-11-23 13:30:00,25.11,25.13,25.04,25.04,22950.0,22.7988,22.8169,22.7352,22.7352,22950.0
2010-11-23 14:00:00,25.04,25.1,25.03,25.05,45900.0,22.7352,22.7897,22.7261,22.7443,45900.0
2010-11-23 14:30:00,25.04,25.1,25.01,25.09,33975.0,22.7352,22.7897,22.708,22.7806,33975.0
2010-11-23 15:00:00,25.08,25.13,25.08,25.1,71100.0,22.7715,22.8169,22.7715,22.7897,71100.0
2010-11-23 15:30:00,25.1,25.2,25.08,25.16,147600.0,22.7897,22.8805,22.7715,22.8442,147600.0
2010-11-24 09:30:00,25.24,25.41,25.21,25.38,205425.0,22.9168,23.0712,22.8896,23.0439,205425.0
2010-11-24 10:00:00,25.38,25.56,25.34,25.54,96300.0,23.0439,23.2073,23.0076,23.1892,96300.0
2010-11-24 10:30:00,25.55,25.67,25.53,25.67,71100.0,23.1983,23.3072,23.1801,23.3072,71100.0
2010-11-24 11:00:00,25.66,25.74,25.64,25.74,86175.0,23.2981,23.3708,23.28,23.3708,86175.0
2010-11-24 11:30:00,25.73,25.77,25.68,25.73,436725.0,23.3617,23.398,23.3163,23.3617,436725.0
2010-11-24 12:00:00,25.73,25.74,25.71,25.72,149400.0,23.3617,23.3708,23.3435,23.3526,149400.0
2010-11-24 12:30:00,25.73,25.8,25.72,25.8,159075.0,23.3617,23.4253,23.3526,23.4253,159075.0
2010-11-24 13:00:00,25.8,25.88,25.77,25.88,113175.0,23.4253,23.4979,23.398,23.4979,113175.0
2010-11-24 13:30:00,25.88,25.96,25.87,25.92,139275.0,23.4979,23.5705,23.4888,23.5342,139275.0
2010-11-24 14:00:00,25.92,25.93,25.88,25.92,106425.0,23.5342,23.5433,23.4979,23.5342,106425.0
2010-11-24 14:30:00,25.92,25.94,25.84,25.88,195300.0,23.5342,23.5524,23.4616,23.4979,195300.0
2010-11-24 15:00:00,25.88,25.92,25.85,25.9,224325.0,23.4979,23.5342,23.4707,23.516,224325.0
2010-11-24 15:30:00,25.9,26.01,25.85,26.0,517725.0,23.516,23.6159,23.4707,23.6068,517725.0
2010-11-26 09:30:00,25.82,26.02,25.64,26.02,116325.0,23.4434,23.625,23.28,23.625,116325.0
2010-11-26 10:00:00,26.03,26.1,25.97,25.99,91800.0,23.6341,23.6976,23.5796,23.5978,91800.0
2010-11-26 10:30:00,25.98,25.98,25.85,25.86,71775.0,23.5887,23.5887,23.4707,23.4797,71775.0
2010-11-26 11:00:00,25.84,25.9,25.82,25.87,31500.0,23.4616,23.516,23.4434,23.4888,31500.0
2010-11-26 11:30:00,25.88,25.88,25.81,25.87,43650.0,23.4979,23.4979,23.4343,23.4888,43650.0
2010-11-26 12:00:00,25.88,25.9,25.85,25.89,33750.0,23.4979,23.516,23.4707,23.507,33750.0
2010-11-26 12:30:00,25.88,25.89,25.82,25.87,59625.0,23.4979,23.507,23.4434,23.4888,59625.0
2010-11-29 09:30:00,25.69,25.8,25.5,25.57,198675.0,23.3254,23.4253,23.1529,23.2164,198675.0
2010-11-29 10:00:00,25.57,25.63,25.52,25.57,125325.0,23.2164,23.2709,23.171,23.2164,125325.0
2010-11-29 10:30:00,25.57,25.72,25.55,25.56,105075.0,23.2164,23.3526,23.1983,23.2073,105075.0
2010-11-29 11:00:00,25.56,25.68,25.55,25.68,48600.0,23.2073,23.3163,23.1983,23.3163,48600.0
2010-11-29 11:30:00,25.68,25.68,25.5,25.54,47475.0,23.3163,23.3163,23.1529,23.1892,47475.0
2010-11-29 12:00:00,25.54,25.61,25.52,25.6,32850.0,23.1892,23.2527,23.171,23.2437,32850.0
2010-11-29 12:30:00,25.59,25.59,25.52,25.53,43425.0,23.2346,23.2346,23.171,23.1801,43425.0
2010-11-29 13:00:00,25.52,25.55,25.5,25.52,40275.0,23.171,23.1983,23.1529,23.171,40275.0
2010-11-29 13:30:00,25.52,25.59,25.5,25.59,23625.0,23.171,23.2346,23.1529,23.2346,23625.0
2010-11-29 14:00:00,25.6,25.65,25.55,25.65,40950.0,23.2437,23.2891,23.1983,23.2891,40950.0
2010-11-29 14:30:00,25.64,25.72,25.64,25.71,48825.0,23.28,23.3526,23.28,23.3435,48825.0
2010-11-29 15:00:00,25.71,25.8,25.71,25.8,51075.0,23.3435,23.4253,23.3435,23.4253,51075.0
2010-11-29 15:30:00,25.8,25.84,25.73,25.83,190800.0,23.4253,23.4616,23.3617,23.4525,190800.0
2010-11-30 09:30:00,25.63,25.8,25.53,25.77,313425.0,23.2709,23.4253,23.1801,23.398,313425.0
2010-11-30 10:00:00,25.77,25.88,25.71,25.86,83025.0,23.398,23.4979,23.3435,23.4797,83025.0
2010-11-30 10:30:00,25.87,25.89,25.84,25.88,198900.0,23.4888,23.507,23.4616,23.4979,198900.0
2010-11-30 11:00:00,25.89,25.97,25.87,25.91,87525.0,23.507,23.5796,23.4888,23.5251,87525.0
2010-11-30 11:30:00,25.9,25.95,25.84,25.92,37350.0,23.516,23.5614,23.4616,23.5342,37350.0
2010-11-30 12:00:00,25.92,25.99,25.92,25.99,43200.0,23.5342,23.5978,23.5342,23.5978,43200.0
2010-11-30 12:30:00,25.99,26.03,25.96,26.03,61425.0,23.5978,23.6341,23.5705,23.6341,61425.0
2010-11-30 13:00:00,26.02,26.22,26.0,26.21,123300.0,23.625,23.8066,23.6068,23.7975,123300.0
2010-11-30 13:30:00,26.22,26.29,26.22,26.28,112275.0,23.8066,23.8702,23.8066,23.8611,112275.0
2010-11-30 14:00:00,26.29,26.38,26.23,26.37,228825.0,23.8702,23.9519,23.8157,23.9428,228825.0
2010-11-30 14:30:00,26.36,26.52,26.31,26.48,202275.0,23.9337,24.079,23.8883,24.0427,202275.0
2010-11-30 15:00:00,26.48,26.53,26.44,26.45,229275.0,24.0427,24.0881,24.0063,24.0154,229275.0
2010-11-30 15:30:00,26.45,26.45,26.27,26.3,353700.0,24.0154,24.0154,23.852,23.8792,353700.0
2010-12-01 09:30:00,26.69,26.99,26.68,26.96,329625.0,24.2333,24.5057,24.2243,24.4785,329625.0
2010-12-01 10:00:00,26.96,27.11,26.96,27.07,166500.0,24.4785,24.6147,24.4785,24.5784,166500.0
2010-12-01 10:30:00,27.07,27.19,27.07,27.13,119250.0,24.5784,24.6873,24.5784,24.6328,119250.0
2010-12-01 11:00:00,27.13,27.24,27.13,27.18,295875.0,24.6328,24.7327,24.6328,24.6782,295875.0
2010-12-01 11:30:00,27.18,27.38,27.17,27.38,67050.0,24.6782,24.8598,24.6692,24.8598,67050.0
2010-12-01 12:00:00,27.38,27.48,27.38,27.4,169425.0,24.8598,24.9506,24.8598,24.878,169425.0
2010-12-01 12:30:00,27.4,27.42,27.36,27.41,153675.0,24.878,24.8961,24.8417,24.8871,153675.0
2010-12-01 13:00:00,27.4,27.45,27.39,27.4,101250.0,24.878,24.9234,24.8689,24.878,101250.0
2010-12-01 13:30:00,27.4,27.49,27.38,27.47,60300.0,24.878,24.9597,24.8598,24.9415,60300.0
2010-12-01 14:00:00,27.48,27.48,27.38,27.47,108225.0,24.9506,24.9506,24.8598,24.9415,108225.0
2010-12-01 14:30:00,27.47,27.56,27.47,27.51,132975.0,24.9415,25.0233,24.9415,24.9779,132975.0
2010-12-01 15:00:00,27.5,27.51,27.42,27.46,94500.0,24.9688,24.9779,24.8961,24.9325,94500.0
2010-12-01 15:30:00,27.46,27.46,27.38,27.46,171000.0,24.9325,24.9325,24.8598,24.9325,171000.0
2010-12-02 09:30:00,27.4,27.5,27.12,27.26,237150.0,24.878,24.9688,24.6238,24.7509,237150.0
2010-12-02 10:00:00,27.25,27.28,27.02,27.04,213750.0,24.7418,24.769,24.533,24.5511,213750.0
2010-12-02 10:30:00,27.05,27.11,27.01,27.07,134100.0,24.5602,24.6147,24.5239,24.5784,134100.0
2010-12-02 11:00:00,27.07,27.11,27.05,27.08,184950.0,24.5784,24.6147,24.5602,24.5874,184950.0
2010-12-02 11:30:00,27.08,27.17,27.07,27.16,152100.0,24.5874,24.6692,24.5784,24.6601,152100.0
2010-12-02 12:00:00,27.14,27.14,27.1,27.1,59850.0,24.6419,24.6419,24.6056,24.6056,59850.0
2010-12-02 12:30:00,27.11,27.13,27.06,27.07,177750.0,24.6147,24.6328,24.5693,24.5784,177750.0
2010-12-02 13:00:00,27.08,27.08,27.03,27.04,90900.0,24.5874,24.5874,24.542,24.5511,90900.0
2010-12-02 13:30:00,27.04,27.05,27.02,27.04,156150.0,24.5511,24.5602,24.533,24.5511,156150.0
2010-12-02 14:00:00,27.04,27.05,27.03,27.04,99225.0,24.5511,24.5602,24.542,24.5511,99225.0
2010-12-02 14:30:00,27.04,27.08,26.97,27.02,271125.0,24.5511,24.5874,24.4876,24.533,271125.0
2010-12-02 15:00:00,27.02,27.06,27.0,27.06,116100.0,24.533,24.5693,24.5148,24.5693,116100.0
2010-12-02 15:30:00,27.06,27.09,27.05,27.08,216225.0,24.5693,24.5965,24.5602,24.5874,216225.0
2010-12-03 09:30:00,26.9,27.06,26.9,26.94,241875.0,24.424,24.5693,24.424,24.4603,241875.0
2010-12-03 10:00:00,26.96,27.03,26.85,26.87,136125.0,24.4785,24.542,24.3786,24.3968,136125.0
2010-12-03 10:30:00,26.88,26.9,26.84,26.85,115875.0,24.4058,24.424,24.3695,24.3786,115875.0
2010-12-03 11:00:00,26.86,26.95,26.85,26.88,94725.0,24.3877,24.4694,24.3786,24.4058,94725.0
2010-12-03 11:30:00,26.88,26.92,26.84,26.88,90900.0,24.4058,24.4422,24.3695,24.4058,90900.0
2010-12-03 12:00:00,26.88,26.91,26.85,26.88,86175.0,24.4058,24.4331,24.3786,24.4058,86175.0
2010-12-03 12:30:00,26.88,26.88,26.82,26.84,99000.0,24.4058,24.4058,24.3514,24.3695,99000.0
2010-12-03 13:00:00,26.84,26.85,26.8,26.81,70650.0,24.3695,24.3786,24.3332,24.3423,70650.0
2010-12-03 13:30:00,26.81,26.87,26.81,26.84,102825.0,24.3423,24.3968,24.3423,24.3695,102825.0
2010-12-03 14:00:00,26.84,26.88,26.82,26.88,96975.0,24.3695,24.4058,24.3514,24.4058,96975.0
2010-12-03 14:30:00,26.88,26.89,26.86,26.89,146475.0,24.4058,24.4149,24.3877,24.4149,146475.0
2010-12-03 15:00:00,26.89,26.9,26.85,26.9,153225.0,24.4149,24.424,24.3786,24.424,153225.0
2010-12-03 15:30:00,26.9,26.92,26.86,26.91,373725.0,24.424,24.4422,24.3877,24.4331,373725.0
2010-12-06 09:30:00,26.84,27.0,26.75,26.92,139950.0,24.3695,24.5148,24.2878,24.4422,139950.0
2010-12-06 10:00:00,26.93,26.94,26.87,26.88,88425.0,24.4512,24.4603,24.3968,24.4058,88425.0
2010-12-06 10:30:00,26.88,26.89,26.8,26.82,63000.0,24.4058,24.4149,24.3332,24.3514,63000.0
2010-12-06 11:00:00,26.81,26.88,26.8,26.83,53325.0,24.3423,24.4058,24.3332,24.3604,53325.0
2010-12-06 11:30:00,26.83,26.88,26.81,26.85,80775.0,24.3604,24.4058,24.3423,24.3786,80775.0
2010-12-06 12:00:00,26.85,26.87,26.82,26.84,87075.0,24.3786,24.3968,24.3514,24.3695,87075.0
2010-12-06 12:30:00,26.84,26.9,26.83,26.88,72675.0,24.3695,24.424,24.3604,24.4058,72675.0
2010-12-06 13:00:00,26.88,26.88,26.78,26.79,209250.0,24.4058,24.4058,24.315,24.3241,209250.0
2010-12-06 13:30:00,26.79,26.81,26.7,26.7,133650.0,24.3241,24.3423,24.2424,24.2424,133650.0
2010-12-06 14:00:00,26.72,26.72,26.64,26.65,127125.0,24.2606,24.2606,24.1879,24.197,127125.0
2010-12-06 14:30:00,26.64,26.66,26.62,26.63,135675.0,24.1879,24.2061,24.1698,24.1789,135675.0
2010-12-06 15:00:00,26.64,26.65,26.63,26.63,146700.0,24.1879,24.197,24.1789,24.1789,146700.0
2010-12-06 15:30:00,26.63,26.67,26.6,26.62,365625.0,24.1789,24.2152,24.1516,24.1698,365625.0
2010-12-07 09:30:00,26.91,26.97,26.77,26.81,119475.0,24.4331,24.4876,24.306,24.3423,119475.0
2010-12-07 10:00:00,26.8,26.84,26.71,26.71,108900.0,24.3332,24.3695,24.2515,24.2515,108900.0
2010-12-07 10:30:00,26.71,26.72,26.61,26.71,154125.0,24.2515,24.2606,24.1607,24.2515,154125.0
2010-12-07 11:00:00,26.72,26.72,26.66,26.66,90000.0,24.2606,24.2606,24.2061,24.2061,90000.0
2010-12-07 11:30:00,26.67,26.72,26.64,26.67,90225.0,24.2152,24.2606,24.1879,24.2152,90225.0
2010-12-07 12:00:00,26.67,26.68,26.6,26.66,91350.0,24.2152,24.2243,24.1516,24.2061,91350.0
2010-12-07 12:30:00,26.66,26.67,26.64,26.67,64125.0,24.2061,24.2152,24.1879,24.2152,64125.0
2010-12-07 13:00:00,26.66,26.68,26.64,26.65,120150.0,24.2061,24.2243,24.1879,24.197,120150.0
2010-12-07 13:30:00,26.65,26.67,26.62,26.66,96525.0,24.197,24.2152,24.1698,24.2061,96525.0
2010-12-07 14:00:00,26.65,26.67,26.64,26.65,89100.0,24.197,24.2152,24.1879,24.197,89100.0
2010-12-07 14:30:00,26.65,26.66,26.47,26.49,107325.0,24.197,24.2061,24.0336,24.0517,107325.0
2010-12-07 15:00:00,26.5,26.62,26.49,26.59,155250.0,24.0608,24.1698,24.0517,24.1425,155250.0
2010-12-07 15:30:00,26.59,26.64,26.56,26.62,220050.0,24.1425,24.1879,24.1153,24.1698,220050.0
2010-12-08 09:30:00,26.63,26.76,26.6,26.64,78975.0,24.2153,24.3336,24.1881,24.2244,78975.0
2010-12-08 10:00:00,26.63,26.64,26.52,26.57,65925.0,24.2153,24.2244,24.1153,24.1608,65925.0
2010-12-08 10:30:00,26.57,26.62,26.54,26.6,38475.0,24.1608,24.2062,24.1335,24.1881,38475.0
2010-12-08 11:00:00,26.61,26.64,26.58,26.6,45675.0,24.1972,24.2244,24.1699,24.1881,45675.0
2010-12-08 11:30:00,26.59,26.63,26.57,26.58,66375.0,24.179,24.2153,24.1608,24.1699,66375.0
2010-12-08 12:00:00,26.58,26.61,26.55,26.57,36450.0,24.1699,24.1972,24.1426,24.1608,36450.0
2010-12-08 12:30:00,26.57,26.57,26.48,26.5,18900.0,24.1608,24.1608,24.0789,24.0971,18900.0
2010-12-08 13:00:00,26.5,26.6,26.5,26.53,62100.0,24.0971,24.1881,24.0971,24.1244,62100.0
2010-12-08 13:30:00,26.55,26.62,26.54,26.59,64125.0,24.1426,24.2062,24.1335,24.179,64125.0
2010-12-08 14:00:00,26.57,26.57,26.51,26.52,67500.0,24.1608,24.1608,24.1062,24.1153,67500.0
2010-12-08 14:30:00,26.54,26.56,26.5,26.53,56475.0,24.1335,24.1517,24.0971,24.1244,56475.0
2010-12-08 15:00:00,26.53,26.54,26.47,26.48,101475.0,24.1244,24.1335,24.0698,24.0789,101475.0
2010-12-08 15:30:00,26.48,26.52,26.47,26.5,132750.0,24.0789,24.1153,24.0698,24.0971,132750.0
2010-12-09 09:30:00,26.7,26.73,26.46,26.53,104175.0,24.279,24.3063,24.0608,24.1244,104175.0
2010-12-09 10:00:00,26.56,26.58,26.5,26.53,74925.0,24.1517,24.1699,24.0971,24.1244,74925.0
2010-12-09 10:30:00,26.53,26.56,26.44,26.45,98325.0,24.1244,24.1517,24.0426,24.0517,98325.0
2010-12-09 11:00:00,26.46,26.56,26.43,26.52,54000.0,24.0608,24.1517,24.0335,24.1153,54000.0
2010-12-09 11:30:00,26.52,26.52,26.44,26.52,50625.0,24.1153,24.1153,24.0426,24.1153,50625.0
2010-12-09 12:00:00,26.51,26.52,26.49,26.52,36000.0,24.1062,24.1153,24.088,24.1153,36000.0
2010-12-09 12:30:00,26.52,26.52,26.51,26.52,48825.0,24.1153,24.1153,24.1062,24.1153,48825.0
2010-12-09 13:00:00,26.52,26.55,26.5,26.54,128700.0,24.1153,24.1426,24.0971,24.1335,128700.0
2010-12-09 13:30:00,26.54,26.58,26.52,26.56,71550.0,24.1335,24.1699,24.1153,24.1517,71550.0
2010-12-09 14:00:00,26.56,26.6,26.52,26.57,81900.0,24.1517,24.1881,24.1153,24.1608,81900.0
2010-12-09 14:30:00,26.57,26.59,26.55,26.57,69750.0,24.1608,24.179,24.1426,24.1608,69750.0
2010-12-09 15:00:00,26.58,26.59,26.55,26.56,98550.0,24.1699,24.179,24.1426,24.1517,98550.0
2010-12-09 15:30:00,26.56,26.57,26.53,26.56,192375.0,24.1517,24.1608,24.1244,24.1517,192375.0
2010-12-10 09:30:00,26.69,26.69,26.53,26.57,69975.0,24.2699,24.2699,24.1244,24.1608,69975.0
2010-12-10 10:00:00,26.59,26.62,26.54,26.61,85275.0,24.179,24.2062,24.1335,24.1972,85275.0
2010-12-10 10:30:00,26.63,26.63,26.56,26.61,68850.0,24.2153,24.2153,24.1517,24.1972,68850.0
2010-12-10 11:00:00,26.61,26.63,26.54,26.56,64125.0,24.1972,24.2153,24.1335,24.1517,64125.0
2010-12-10 11:30:00,26.56,26.59,26.54,26.59,74250.0,24.1517,24.179,24.1335,24.179,74250.0
2010-12-10 12:00:00,26.58,26.64,26.56,26.6,66825.0,24.1699,24.2244,24.1517,24.1881,66825.0
2010-12-10 12:30:00,26.6,26.63,26.59,26.61,67275.0,24.1881,24.2153,24.179,24.1972,67275.0
2010-12-10 13:00:00,26.61,26.64,26.6,26.62,127350.0,24.1972,24.2244,24.1881,24.2062,127350.0
2010-12-10 13:30:00,26.62,26.63,26.61,26.62,73575.0,24.2062,24.2153,24.1972,24.2062,73575.0
2010-12-10 14:00:00,26.62,26.67,26.61,26.67,69525.0,24.2062,24.2517,24.1972,24.2517,69525.0
2010-12-10 14:30:00,26.66,26.67,26.65,26.67,69300.0,24.2426,24.2517,24.2335,24.2517,69300.0
2010-12-10 15:00:00,26.67,26.76,26.66,26.68,130050.0,24.2517,24.3336,24.2426,24.2608,130050.0
2010-12-10 15:30:00,26.68,26.74,26.64,26.7,236700.0,24.2608,24.3154,24.2244,24.279,236700.0
2010-12-13 09:30:00,26.78,26.96,26.64,26.72,245250.0,24.3517,24.5154,24.2244,24.2972,245250.0
2010-12-13 10:00:00,26.72,26.76,26.65,26.66,151200.0,24.2972,24.3336,24.2335,24.2426,151200.0
2010-12-13 10:30:00,26.66,26.68,26.63,26.65,176850.0,24.2426,24.2608,24.2153,24.2335,176850.0
2010-12-13 11:00:00,26.65,26.68,26.64,26.66,85950.0,24.2335,24.2608,24.2244,24.2426,85950.0
2010-12-13 11:30:00,26.66,26.66,26.57,26.6,122850.0,24.2426,24.2426,24.1608,24.1881,122850.0
2010-12-13 12:00:00,26.6,26.71,26.59,26.71,46575.0,24.1881,24.2881,24.179,24.2881,46575.0
2010-12-13 12:30:00,26.71,26.74,26.64,26.67,52650.0,24.2881,24.3154,24.2244,24.2517,52650.0
2010-12-13 13:00:00,26.67,26.68,26.66,26.67,116100.0,24.2517,24.2608,24.2426,24.2517,116100.0
2010-12-13 13:30:00,26.67,26.68,26.66,26.67,66600.0,24.2517,24.2608,24.2426,24.2517,66600.0
2010-12-13 14:00:00,26.67,26.68,26.66,26.67,77400.0,24.2517,24.2608,24.2426,24.2517,77400.0
2010-12-13 14:30:00,26.68,26.68,26.66,26.66,167400.0,24.2608,24.2608,24.2426,24.2426,167400.0
2010-12-13 15:00:00,26.67,26.67,26.65,26.67,115875.0,24.2517,24.2517,24.2335,24.2517,115875.0
2010-12-13 15:30:00,26.67,26.68,26.63,26.68,187875.0,24.2517,24.2608,24.2153,24.2608,187875.0
2010-12-14 09:30:00,26.71,26.77,26.62,26.62,87300.0,24.2881,24.3426,24.2062,24.2062,87300.0
2010-12-14 10:00:00,26.62,26.68,26.62,26.68,128925.0,24.2062,24.2608,24.2062,24.2608,128925.0
2010-12-14 10:30:00,26.68,26.71,26.66,26.66,112950.0,24.2608,24.2881,24.2426,24.2426,112950.0
2010-12-14 11:00:00,26.67,26.68,26.64,26.67,75150.0,24.2517,24.2608,24.2244,24.2517,75150.0
2010-12-14 11:30:00,26.67,26.68,26.63,26.67,180900.0,24.2517,24.2608,24.2153,24.2517,180900.0
2010-12-14 12:00:00,26.67,26.67,26.66,26.67,71100.0,24.2517,24.2517,24.2426,24.2517,71100.0
2010-12-14 12:30:00,26.67,26.67,26.64,26.64,92700.0,24.2517,24.2517,24.2244,24.2244,92700.0
2010-12-14 13:00:00,26.64,26.67,26.64,26.65,48825.0,24.2244,24.2517,24.2244,24.2335,48825.0
2010-12-14 13:30:00,26.65,26.68,26.62,26.67,65250.0,24.2335,24.2608,24.2062,24.2517,65250.0
2010-12-14 14:00:00,26.67,26.67,26.57,26.6,124425.0,24.2517,24.2517,24.1608,24.1881,124425.0
2010-12-14 14:30:00,26.61,26.67,26.6,26.67,150975.0,24.1972,24.2517,24.1881,24.2517,150975.0
2010-12-14 15:00:00,26.67,26.67,26.63,26.64,125100.0,24.2517,24.2517,24.2153,24.2244,125100.0
2010-12-14 15:30:00,26.65,26.7,26.57,26.68,231300.0,24.2335,24.279,24.1608,24.2608,231300.0
2010-12-15 09:30:00,26.63,27.01,26.54,27.0,84375.0,24.2153,24.5609,24.1335,24.5518,84375.0
2010-12-15 10:00:00,27.03,27.09,26.98,27.06,74475.0,24.5791,24.6336,24.5336,24.6063,74475.0
2010-12-15 10:30:00,27.05,27.06,26.85,26.9,308250.0,24.5973,24.6063,24.4154,24.4609,308250.0
2010-12-15 11:00:00,26.9,26.91,26.78,26.81,50625.0,24.4609,24.4699,24.3517,24.379,50625.0
2010-12-15 11:30:00,26.8,26.81,26.75,26.76,45675.0,24.3699,24.379,24.3245,24.3336,45675.0
2010-12-15 12:00:00,26.76,26.76,26.72,26.73,39825.0,24.3336,24.3336,24.2972,24.3063,39825.0
2010-12-15 12:30:00,26.72,26.74,26.58,26.59,71100.0,24.2972,24.3154,24.1699,24.179,71100.0
2010-12-15 13:00:00,26.59,26.59,26.5,26.51,74475.0,24.179,24.179,24.0971,24.1062,74475.0
2010-12-15 13:30:00,26.51,26.58,26.5,26.58,55125.0,24.1062,24.1699,24.0971,24.1699,55125.0
2010-12-15 14:00:00,26.58,26.59,26.56,26.58,85950.0,24.1699,24.179,24.1517,24.1699,85950.0
2010-12-15 14:30:00,26.58,26.59,26.52,26.53,175725.0,24.1699,24.179,24.1153,24.1244,175725.0
2010-12-15 15:00:00,26.54,26.62,26.53,26.6,175725.0,24.1335,24.2062,24.1244,24.1881,175725.0
2010-12-15 15:30:00,26.6,26.64,26.47,26.53,322425.0,24.1881,24.2244,24.0698,24.1244,322425.0
2010-12-16 09:30:00,26.63,26.72,26.49,26.5,60300.0,24.2153,24.2972,24.088,24.0971,60300.0
2010-12-16 10:00:00,26.47,26.64,26.47,26.61,75375.0,24.0698,24.2244,24.0698,24.1972,75375.0
2010-12-16 10:30:00,26.62,26.7,26.58,26.69,103050.0,24.2062,24.279,24.1699,24.2699,103050.0
2010-12-16 11:00:00,26.7,26.9,26.68,26.84,92925.0,24.279,24.4609,24.2608,24.4063,92925.0
2010-12-16 11:30:00,26.85,26.85,26.8,26.81,105525.0,24.4154,24.4154,24.3699,24.379,105525.0
2010-12-16 12:00:00,26.81,26.83,26.78,26.81,33525.0,24.379,24.3972,24.3517,24.379,33525.0
2010-12-16 12:30:00,26.82,26.87,26.82,26.84,338625.0,24.3881,24.4336,24.3881,24.4063,338625.0
2010-12-16 13:00:00,26.84,26.85,26.83,26.84,69525.0,24.4063,24.4154,24.3972,24.4063,69525.0
2010-12-16 13:30:00,26.84,26.86,26.8,26.8,87075.0,24.4063,24.4245,24.3699,24.3699,87075.0
2010-12-16 14:00:00,26.8,26.84,26.79,26.82,41850.0,24.3699,24.4063,24.3608,24.3881,41850.0
2010-12-16 14:30:00,26.84,26.85,26.79,26.84,52425.0,24.4063,24.4154,24.3608,24.4063,52425.0
2010-12-16 15:00:00,26.84,26.86,26.81,26.84,73575.0,24.4063,24.4245,24.379,24.4063,73575.0
2010-12-16 15:30:00,26.84,26.87,26.82,26.85,387450.0,24.4063,24.4336,24.3881,24.4154,387450.0
2010-12-17 09:30:00,26.73,26.84,26.55,26.61,300600.0,24.3063,24.4063,24.1426,24.1972,300600.0
2010-12-17 10:00:00,26.61,26.64,26.55,26.63,65700.0,24.1972,24.2244,24.1426,24.2153,65700.0
2010-12-17 10:30:00,26.62,26.66,26.55,26.57,126225.0,24.2062,24.2426,24.1426,24.1608,126225.0
2010-12-17 11:00:00,26.59,26.68,26.59,26.66,49950.0,24.179,24.2608,24.179,24.2426,49950.0
2010-12-17 11:30:00,26.67,26.79,26.67,26.68,47700.0,24.2517,24.3608,24.2517,24.2608,47700.0
2010-12-17 12:00:00,26.68,26.7,26.63,26.65,45450.0,24.2608,24.279,24.2153,24.2335,45450.0
2010-12-17 12:30:00,26.65,26.65,26.64,26.64,27450.0,24.2335,24.2335,24.2244,24.2244,27450.0
2010-12-17 13:00:00,26.64,26.73,26.64,26.71,45675.0,24.2244,24.3063,24.2244,24.2881,45675.0
2010-12-17 13:30:00,26.71,26.73,26.7,26.73,47025.0,24.2881,24.3063,24.279,24.3063,47025.0
2010-12-17 14:00:00,26.73,26.73,26.7,26.72,54675.0,24.3063,24.3063,24.279,24.2972,54675.0
2010-12-17 14:30:00,26.72,26.72,26.67,26.68,30825.0,24.2972,24.2972,24.2517,24.2608,30825.0
2010-12-17 15:00:00,26.68,26.69,26.64,26.66,87975.0,24.2608,24.2699,24.2244,24.2426,87975.0
2010-12-17 15:30:00,26.66,26.67,26.46,26.48,724275.0,24.2426,24.2517,24.0608,24.0789,724275.0
2010-12-20 09:30:00,26.51,26.6,26.32,26.32,270225.0,24.1062,24.1881,23.9334,23.9334,270225.0
2010-12-20 10:00:00,26.33,26.39,26.08,26.08,155925.0,23.9425,23.9971,23.7152,23.7152,155925.0
2010-12-20 10:30:00,26.08,26.14,25.84,25.84,371925.0,23.7152,23.7698,23.497,23.497,371925.0
2010-12-20 11:00:00,25.83,25.98,25.83,25.88,179325.0,23.4879,23.6243,23.4879,23.5333,179325.0
2010-12-20 11:30:00,25.88,26.19,25.87,26.16,117000.0,23.5333,23.8152,23.5243,23.788,117000.0
2010-12-20 12:00:00,26.17,26.24,26.13,26.19,120600.0,23.797,23.8607,23.7607,23.8152,120600.0
2010-12-20 12:30:00,26.19,26.32,26.19,26.32,79425.0,23.8152,23.9334,23.8152,23.9334,79425.0
2010-12-20 13:00:00,26.32,26.32,26.19,26.2,82575.0,23.9334,23.9334,23.8152,23.8243,82575.0
2010-12-20 13:30:00,26.19,26.25,26.19,26.22,79875.0,23.8152,23.8698,23.8152,23.8425,79875.0
2010-12-20 14:00:00,26.21,26.35,26.2,26.33,96750.0,23.8334,23.9607,23.8243,23.9425,96750.0
2010-12-20 14:30:00,26.34,26.39,26.32,26.33,74475.0,23.9516,23.9971,23.9334,23.9425,74475.0
2010-12-20 15:00:00,26.33,26.36,26.31,26.34,97875.0,23.9425,23.9698,23.9244,23.9516,97875.0
2010-12-20 15:30:00,26.35,26.4,26.3,26.33,333900.0,23.9607,24.0062,23.9153,23.9425,333900.0
2010-12-21 09:30:00,26.37,26.53,26.36,26.37,153000.0,23.9789,24.1244,23.9698,23.9789,153000.0
2010-12-21 10:00:00,26.37,26.54,26.37,26.51,175050.0,23.9789,24.1335,23.9789,24.1062,175050.0
2010-12-21 10:30:00,26.51,26.52,26.39,26.4,82125.0,24.1062,24.1153,23.9971,24.0062,82125.0
2010-12-21 11:00:00,26.39,26.41,26.35,26.35,103500.0,23.9971,24.0153,23.9607,23.9607,103500.0
2010-12-21 11:30:00,26.35,26.44,26.35,26.43,94050.0,23.9607,24.0426,23.9607,24.0335,94050.0
2010-12-21 12:00:00,26.43,26.49,26.43,26.49,114525.0,24.0335,24.088,24.0335,24.088,114525.0
2010-12-21 12:30:00,26.49,26.53,26.46,26.5,92925.0,24.088,24.1244,24.0608,24.0971,92925.0
2010-12-21 13:00:00,26.5,26.58,26.49,26.51,83925.0,24.0971,24.1699,24.088,24.1062,83925.0
2010-12-21 13:30:00,26.51,26.54,26.48,26.53,71325.0,24.1062,24.1335,24.0789,24.1244,71325.0
2010-12-21 14:00:00,26.53,26.54,26.48,26.49,107550.0,24.1244,24.1335,24.0789,24.088,107550.0
2010-12-21 14:30:00,26.49,26.49,26.39,26.44,154800.0,24.088,24.088,23.9971,24.0426,154800.0
2010-12-21 15:00:00,26.44,26.55,26.44,26.55,120375.0,24.0426,24.1426,24.0426,24.1426,120375.0
2010-12-21 15:30:00,26.54,26.63,26.54,26.6,290700.0,24.1335,24.2153,24.1335,24.1881,290700.0
2010-12-22 09:30:00,26.97,26.97,26.63,26.71,83550.0,24.5245,24.5245,24.2153,24.2881,83550.0
2010-12-22 10:00:00,26.71,26.77,26.67,26.67,74850.0,24.2881,24.3426,24.2517,24.2517,74850.0
2010-12-22 10:30:00,26.67,26.73,26.63,26.73,51900.0,24.2517,24.3063,24.2153,24.3063,51900.0
2010-12-22 11:00:00,26.73,26.73,26.51,26.52,70650.0,24.3063,24.3063,24.1062,24.1153,70650.0
2010-12-22 11:30:00,26.52,26.55,26.43,26.44,64500.0,24.1153,24.1426,24.0335,24.0426,64500.0
2010-12-22 12:00:00,26.44,26.47,26.38,26.43,70800.0,24.0426,24.0698,23.988,24.0335,70800.0
2010-12-22 12:30:00,26.44,26.52,26.43,26.5,48450.0,24.0426,24.1153,24.0335,24.0971,48450.0
2010-12-22 13:00:00,26.5,26.53,26.47,26.48,49650.0,24.0971,24.1244,24.0698,24.0789,49650.0
2010-12-22 13:30:00,26.49,26.49,26.37,26.37,58650.0,24.088,24.088,23.9789,23.9789,58650.0
2010-12-22 14:00:00,26.37,26.39,26.36,26.38,92250.0,23.9789,23.9971,23.9698,23.988,92250.0
2010-12-22 14:30:00,26.39,26.4,26.33,26.36,107700.0,23.9971,24.0062,23.9425,23.9698,107700.0
2010-12-22 15:00:00,26.35,26.36,26.31,26.31,185850.0,23.9607,23.9698,23.9244,23.9244,185850.0
2010-12-22 15:30:00,26.32,26.32,26.18,26.22,376500.0,23.9334,23.9334,23.8061,23.8425,376500.0
2010-12-23 09:30:00,26.17,26.32,26.07,26.13,95100.0,23.797,23.9334,23.7061,23.7607,95100.0
2010-12-23 10:00:00,26.12,26.19,26.1,26.17,119700.0,23.7516,23.8152,23.7334,23.797,119700.0
2010-12-23 10:30:00,26.17,26.26,26.17,26.25,95250.0,23.797,23.8789,23.797,23.8698,95250.0
2010-12-23 11:00:00,26.25,26.27,26.23,26.24,59550.0,23.8698,23.888,23.8516,23.8607,59550.0
2010-12-23 11:30:00,26.25,26.3,26.23,26.27,58500.0,23.8698,23.9153,23.8516,23.888,58500.0
2010-12-23 12:00:00,26.27,26.33,26.27,26.33,55350.0,23.888,23.9425,23.888,23.9425,55350.0
2010-12-23 12:30:00,26.33,26.33,26.31,26.33,55200.0,23.9425,23.9425,23.9244,23.9425,55200.0
2010-12-23 13:00:00,26.33,26.33,26.31,26.32,38850.0,23.9425,23.9425,23.9244,23.9334,38850.0
2010-12-23 13:30:00,26.33,26.34,26.29,26.31,43050.0,23.9425,23.9516,23.9062,23.9244,43050.0
2010-12-23 14:00:00,26.31,26.33,26.29,26.29,40950.0,23.9244,23.9425,23.9062,23.9062,40950.0
2010-12-23 14:30:00,26.29,26.33,26.29,26.33,86100.0,23.9062,23.9425,23.9062,23.9425,86100.0
2010-12-23 15:00:00,26.33,26.33,26.33,26.33,67200.0,23.9425,23.9425,23.9425,23.9425,67200.0
2010-12-23 15:30:00,26.33,26.33,26.23,26.29,138600.0,23.9425,23.9425,23.8516,23.9062,138600.0
2010-12-27 09:30:00,26.21,26.27,26.06,26.14,40200.0,23.8334,23.888,23.697,23.7698,40200.0
2010-12-27 10:00:00,26.13,26.19,26.13,26.18,32850.0,23.7607,23.8152,23.7607,23.8061,32850.0
2010-12-27 10:30:00,26.19,26.19,26.13,26.17,18900.0,23.8152,23.8152,23.7607,23.797,18900.0
2010-12-27 11:00:00,26.17,26.23,26.16,26.19,24000.0,23.797,23.8516,23.788,23.8152,24000.0
2010-12-27 11:30:00,26.2,26.25,26.18,26.24,23100.0,23.8243,23.8698,23.8061,23.8607,23100.0
2010-12-27 12:00:00,26.24,26.27,26.21,26.27,16200.0,23.8607,23.888,23.8334,23.888,16200.0
2010-12-27 12:30:00,26.26,26.27,26.22,26.23,13800.0,23.8789,23.888,23.8425,23.8516,13800.0
2010-12-27 13:00:00,26.23,26.31,26.23,26.31,23550.0,23.8516,23.9244,23.8516,23.9244,23550.0
2010-12-27 13:30:00,26.3,26.31,26.26,26.27,18450.0,23.9153,23.9244,23.8789,23.888,18450.0
2010-12-27 14:00:00,26.26,26.27,26.25,26.26,19500.0,23.8789,23.888,23.8698,23.8789,19500.0
2010-12-27 14:30:00,26.26,26.27,26.23,26.24,44250.0,23.8789,23.888,23.8516,23.8607,44250.0
2010-12-27 15:00:00,26.23,26.26,26.22,26.25,36600.0,23.8516,23.8789,23.8425,23.8698,36600.0
2010-12-27 15:30:00,26.26,26.26,26.21,26.22,76650.0,23.8789,23.8789,23.8334,23.8425,76650.0
2010-12-28 09:30:00,26.23,26.23,26.12,26.21,75000.0,23.8516,23.8516,23.7516,23.8334,75000.0
2010-12-28 10:00:00,26.18,26.21,26.15,26.21,47850.0,23.8061,23.8334,23.7789,23.8334,47850.0
2010-12-28 10:30:00,26.2,26.21,26.15,26.17,27000.0,23.8243,23.8334,23.7789,23.797,27000.0
2010-12-28 11:00:00,26.17,26.3,26.15,26.29,132000.0,23.797,23.9153,23.7789,23.9062,132000.0
2010-12-28 11:30:00,26.29,26.31,26.24,26.27,68550.0,23.9062,23.9244,23.8607,23.888,68550.0
2010-12-28 12:00:00,26.27,26.32,26.26,26.3,34350.0,23.888,23.9334,23.8789,23.9153,34350.0
2010-12-28 12:30:00,26.31,26.33,26.3,26.31,35250.0,23.9244,23.9425,23.9153,23.9244,35250.0
2010-12-28 13:00:00,26.32,26.33,26.3,26.33,25950.0,23.9334,23.9425,23.9153,23.9425,25950.0
2010-12-28 13:30:00,26.33,26.39,26.33,26.39,38550.0,23.9425,23.9971,23.9425,23.9971,38550.0
2010-12-28 14:00:00,26.39,26.41,26.37,26.4,54300.0,23.9971,24.0153,23.9789,24.0062,54300.0
2010-12-28 14:30:00,26.4,26.4,26.36,26.37,29400.0,24.0062,24.0062,23.9698,23.9789,29400.0
2010-12-28 15:00:00,26.37,26.37,26.33,26.34,48900.0,23.9789,23.9789,23.9425,23.9516,48900.0
2010-12-28 15:30:00,26.35,26.4,26.33,26.37,120600.0,23.9607,24.0062,23.9425,23.9789,120600.0
2010-12-29 09:30:00,26.39,26.42,26.32,26.4,76050.0,23.9971,24.0244,23.9334,24.0062,76050.0
2010-12-29 10:00:00,26.39,26.4,26.27,26.27,41100.0,23.9971,24.0062,23.888,23.888,41100.0
2010-12-29 10:30:00,26.27,26.27,26.21,26.23,30150.0,23.888,23.888,23.8334,23.8516,30150.0
2010-12-29 11:00:00,26.23,26.25,26.18,26.19,37650.0,23.8516,23.8698,23.8061,23.8152,37650.0
2010-12-29 11:30:00,26.18,26.18,26.13,26.14,43200.0,23.8061,23.8061,23.7607,23.7698,43200.0
2010-12-29 12:00:00,26.14,26.23,26.13,26.2,24750.0,23.7698,23.8516,23.7607,23.8243,24750.0
2010-12-29 12:30:00,26.21,26.23,26.2,26.22,29250.0,23.8334,23.8516,23.8243,23.8425,29250.0
2010-12-29 13:00:00,26.22,26.26,26.19,26.26,45750.0,23.8425,23.8789,23.8152,23.8789,45750.0
2010-12-29 13:30:00,26.26,26.28,26.24,26.27,30450.0,23.8789,23.8971,23.8607,23.888,30450.0
2010-12-29 14:00:00,26.27,26.3,26.23,26.25,45000.0,23.888,23.9153,23.8516,23.8698,45000.0
2010-12-29 14:30:00,26.25,26.29,26.23,26.29,56400.0,23.8698,23.9062,23.8516,23.9062,56400.0
2010-12-29 15:00:00,26.29,26.33,26.27,26.33,57600.0,23.9062,23.9425,23.888,23.9425,57600.0
2010-12-29 15:30:00,26.32,26.37,26.29,26.29,119400.0,23.9334,23.9789,23.9062,23.9062,119400.0
2010-12-30 09:30:00,26.25,26.38,26.21,26.29,19350.0,23.8698,23.988,23.8334,23.9062,19350.0
2010-12-30 10:00:00,26.31,26.35,26.26,26.35,55800.0,23.9244,23.9607,23.8789,23.9607,55800.0
2010-12-30 10:30:00,26.34,26.41,26.33,26.41,15600.0,23.9516,24.0153,23.9425,24.0153,15600.0
2010-12-30 11:00:00,26.41,26.47,26.4,26.45,33300.0,24.0153,24.0698,24.0062,24.0517,33300.0
2010-12-30 11:30:00,26.44,26.44,26.4,26.42,29400.0,24.0426,24.0426,24.0062,24.0244,29400.0
2010-12-30 12:00:00,26.41,26.43,26.39,26.41,29400.0,24.0153,24.0335,23.9971,24.0153,29400.0
2010-12-30 12:30:00,26.4,26.43,26.39,26.4,22950.0,24.0062,24.0335,23.9971,24.0062,22950.0
2010-12-30 13:00:00,26.39,26.41,26.37,26.38,14550.0,23.9971,24.0153,23.9789,23.988,14550.0
2010-12-30 13:30:00,26.38,26.39,26.33,26.33,26100.0,23.988,23.9971,23.9425,23.9425,26100.0
2010-12-30 14:00:00,26.33,26.35,26.31,26.33,26250.0,23.9425,23.9607,23.9244,23.9425,26250.0
2010-12-30 14:30:00,26.33,26.33,26.28,26.29,23550.0,23.9425,23.9425,23.8971,23.9062,23550.0
2010-12-30 15:00:00,26.28,26.29,26.23,26.27,60150.0,23.8971,23.9062,23.8516,23.888,60150.0
2010-12-30 15:30:00,26.27,26.27,26.21,26.22,55500.0,23.888,23.888,23.8334,23.8425,55500.0
2010-12-31 09:30:00,26.21,26.31,26.13,26.23,46800.0,23.8334,23.9244,23.7607,23.8516,46800.0
2010-12-31 10:00:00,26.25,26.27,26.2,26.26,20250.0,23.8698,23.888,23.8243,23.8789,20250.0
2010-12-31 10:30:00,26.26,26.35,26.23,26.34,30900.0,23.8789,23.9607,23.8516,23.9516,30900.0
2010-12-31 11:00:00,26.34,26.34,26.3,26.3,18000.0,23.9516,23.9516,23.9153,23.9153,18000.0
2010-12-31 11:30:00,26.3,26.31,26.29,26.31,12300.0,23.9153,23.9244,23.9062,23.9244,12300.0
2010-12-31 12:00:00,26.31,26.33,26.31,26.33,10500.0,23.9244,23.9425,23.9244,23.9425,10500.0
2010-12-31 12:30:00,26.32,26.33,26.26,26.29,15300.0,23.9334,23.9425,23.8789,23.9062,15300.0
2010-12-31 13:00:00,26.29,26.34,26.29,26.31,10800.0,23.9062,23.9516,23.9062,23.9244,10800.0
2010-12-31 13:30:00,26.33,26.33,26.29,26.29,10800.0,23.9425,23.9425,23.9062,23.9062,10800.0
2010-12-31 14:00:00,26.29,26.3,26.27,26.27,9900.0,23.9062,23.9153,23.888,23.888,9900.0
2010-12-31 14:30:00,26.27,26.29,26.27,26.27,15300.0,23.888,23.9062,23.888,23.888,15300.0
2010-12-31 15:00:00,26.27,26.28,26.25,26.25,23700.0,23.888,23.8971,23.8698,23.8698,23700.0
2010-12-31 15:30:00,26.25,26.27,26.13,26.17,144600.0,23.8698,23.888,23.7607,23.797,144600.0
2011-01-03 09:30:00,26.27,26.49,26.27,26.47,48900.0,23.888,24.088,23.888,24.0698,48900.0
2011-01-03 10:00:00,26.47,26.61,26.43,26.6,45600.0,24.0698,24.1972,24.0335,24.1881,45600.0
2011-01-03 10:30:00,26.6,26.65,26.57,26.65,32850.0,24.1881,24.2335,24.1608,24.2335,32850.0
2011-01-03 11:00:00,26.66,26.66,26.57,26.66,48900.0,24.2426,24.2426,24.1608,24.2426,48900.0
2011-01-03 11:30:00,26.66,26.67,26.58,26.59,28500.0,24.2426,24.2517,24.1699,24.179,28500.0
2011-01-03 12:00:00,26.59,26.65,26.57,26.58,21750.0,24.179,24.2335,24.1608,24.1699,21750.0
2011-01-03 12:30:00,26.57,26.61,26.52,26.57,45000.0,24.1608,24.1972,24.1153,24.1608,45000.0
2011-01-03 13:00:00,26.57,26.57,26.53,26.56,45000.0,24.1608,24.1608,24.1244,24.1517,45000.0
2011-01-03 13:30:00,26.56,26.57,26.51,26.56,18150.0,24.1517,24.1608,24.1062,24.1517,18150.0
2011-01-03 14:00:00,26.56,26.56,26.51,26.52,24750.0,24.1517,24.1517,24.1062,24.1153,24750.0
2011-01-03 14:30:00,26.51,26.53,26.47,26.53,31800.0,24.1062,24.1244,24.0698,24.1244,31800.0
2011-01-03 15:00:00,26.53,26.53,26.46,26.48,53850.0,24.1244,24.1244,24.0608,24.0789,53850.0
2011-01-03 15:30:00,26.48,26.49,26.39,26.42,113400.0,24.0789,24.088,23.9971,24.0244,113400.0
2011-01-04 09:30:00,26.45,26.51,26.19,26.22,63000.0,24.0517,24.1062,23.8152,23.8425,63000.0
2011-01-04 10:00:00,26.23,26.31,26.22,26.25,42750.0,23.8516,23.9244,23.8425,23.8698,42750.0
2011-01-04 10:30:00,26.25,26.26,26.17,26.17,38700.0,23.8698,23.8789,23.797,23.797,38700.0
2011-01-04 11:00:00,26.17,26.19,26.0,26.0,51750.0,23.797,23.8152,23.6425,23.6425,51750.0
2011-01-04 11:30:00,26.0,26.03,25.87,25.87,49050.0,23.6425,23.6697,23.5243,23.5243,49050.0
2011-01-04 12:00:00,25.87,25.88,25.79,25.83,82200.0,23.5243,23.5333,23.4515,23.4879,82200.0
2011-01-04 12:30:00,25.82,25.87,25.79,25.87,37500.0,23.4788,23.5243,23.4515,23.5243,37500.0
2011-01-04 13:00:00,25.87,25.97,25.87,25.97,39000.0,23.5243,23.6152,23.5243,23.6152,39000.0
2011-01-04 13:30:00,25.97,25.99,25.95,25.95,36000.0,23.6152,23.6334,23.597,23.597,36000.0
2011-01-04 14:00:00,25.96,26.03,25.91,26.02,39300.0,23.6061,23.6697,23.5606,23.6606,39300.0
2011-01-04 14:30:00,26.02,26.03,25.95,25.95,36600.0,23.6606,23.6697,23.597,23.597,36600.0
2011-01-04 15:00:00,25.94,26.03,25.93,26.02,32700.0,23.5879,23.6697,23.5788,23.6606,32700.0
2011-01-04 15:30:00,26.03,26.07,25.99,26.03,92850.0,23.6697,23.7061,23.6334,23.6697,92850.0
2011-01-05 09:30:00,25.91,26.02,25.91,25.97,34200.0,23.5606,23.6606,23.5606,23.6152,34200.0
2011-01-05 10:00:00,25.99,26.23,25.98,26.21,70350.0,23.6334,23.8516,23.6243,23.8334,70350.0
2011-01-05 10:30:00,26.21,26.23,26.11,26.15,67500.0,23.8334,23.8516,23.7425,23.7789,67500.0
2011-01-05 11:00:00,26.15,26.31,26.14,26.31,21450.0,23.7789,23.9244,23.7698,23.9244,21450.0
2011-01-05 11:30:00,26.3,26.35,26.29,26.32,37050.0,23.9153,23.9607,23.9062,23.9334,37050.0
2011-01-05 12:00:00,26.32,26.35,26.31,26.35,26850.0,23.9334,23.9607,23.9244,23.9607,26850.0
2011-01-05 12:30:00,26.35,26.38,26.33,26.33,32250.0,23.9607,23.988,23.9425,23.9425,32250.0
2011-01-05 13:00:00,26.33,26.33,26.22,26.22,34950.0,23.9425,23.9425,23.8425,23.8425,34950.0
2011-01-05 13:30:00,26.23,26.26,26.21,26.22,39600.0,23.8516,23.8789,23.8334,23.8425,39600.0
2011-01-05 14:00:00,26.21,26.21,26.15,26.15,40200.0,23.8334,23.8334,23.7789,23.7789,40200.0
2011-01-05 14:30:00,26.15,26.21,26.14,26.2,42600.0,23.7789,23.8334,23.7698,23.8243,42600.0
2011-01-05 15:00:00,26.2,26.23,26.18,26.21,88500.0,23.8243,23.8516,23.8061,23.8334,88500.0
2011-01-05 15:30:00,26.21,26.25,26.17,26.2,101400.0,23.8334,23.8698,23.797,23.8243,101400.0
2011-01-06 09:30:00,26.15,26.26,26.03,26.13,14400.0,23.7789,23.8789,23.6697,23.7607,14400.0
2011-01-06 10:00:00,26.15,26.29,26.13,26.29,32850.0,23.7789,23.9062,23.7607,23.9062,32850.0
2011-01-06 10:30:00,26.29,26.34,26.27,26.29,48150.0,23.9062,23.9516,23.888,23.9062,48150.0
2011-01-06 11:00:00,26.29,26.29,26.16,26.23,34800.0,23.9062,23.9062,23.788,23.8516,34800.0
2011-01-06 11:30:00,26.23,26.29,26.22,26.26,15000.0,23.8516,23.9062,23.8425,23.8789,15000.0
2011-01-06 12:00:00,26.27,26.28,26.24,26.27,19200.0,23.888,23.8971,23.8607,23.888,19200.0
2011-01-06 12:30:00,26.26,26.29,26.24,26.28,21450.0,23.8789,23.9062,23.8607,23.8971,21450.0
2011-01-06 13:00:00,26.28,26.29,26.22,26.27,22500.0,23.8971,23.9062,23.8425,23.888,22500.0
2011-01-06 13:30:00,26.27,26.33,26.25,26.33,19350.0,23.888,23.9425,23.8698,23.9425,19350.0
2011-01-06 14:00:00,26.33,26.34,26.27,26.31,27900.0,23.9425,23.9516,23.888,23.9244,27900.0
2011-01-06 14:30:00,26.31,26.31,26.21,26.24,64800.0,23.9244,23.9244,23.8334,23.8607,64800.0
2011-01-06 15:00:00,26.24,26.26,26.17,26.23,94950.0,23.8607,23.8789,23.797,23.8516,94950.0
2011-01-06 15:30:00,26.23,26.28,26.19,26.23,119400.0,23.8516,23.8971,23.8152,23.8516,119400.0
2011-01-07 09:30:00,26.29,26.37,26.12,26.17,47850.0,23.9062,23.9789,23.7516,23.797,47850.0
2011-01-07 10:00:00,26.17,26.27,26.16,26.23,38100.0,23.797,23.888,23.788,23.8516,38100.0
2011-01-07 10:30:00,26.24,26.28,26.19,26.23,45450.0,23.8607,23.8971,23.8152,23.8516,45450.0
2011-01-07 11:00:00,26.21,26.21,26.15,26.17,46500.0,23.8334,23.8334,23.7789,23.797,46500.0
2011-01-07 11:30:00,26.17,26.19,26.13,26.18,77550.0,23.797,23.8152,23.7607,23.8061,77550.0
2011-01-07 12:00:00,26.17,26.18,26.08,26.08,34500.0,23.797,23.8061,23.7152,23.7152,34500.0
2011-01-07 12:30:00,26.05,26.05,25.87,25.97,46500.0,23.6879,23.6879,23.5243,23.6152,46500.0
2011-01-07 13:00:00,25.98,26.02,25.93,25.97,55500.0,23.6243,23.6606,23.5788,23.6152,55500.0
2011-01-07 13:30:00,25.97,26.05,25.97,26.04,48750.0,23.6152,23.6879,23.6152,23.6788,48750.0
2011-01-07 14:00:00,26.04,26.11,26.04,26.08,28500.0,23.6788,23.7425,23.6788,23.7152,28500.0
2011-01-07 14:30:00,26.09,26.13,26.05,26.12,36450.0,23.7243,23.7607,23.6879,23.7516,36450.0
2011-01-07 15:00:00,26.12,26.2,26.12,26.17,89400.0,23.7516,23.8243,23.7516,23.797,89400.0
2011-01-07 15:30:00,26.17,26.21,26.15,26.19,154800.0,23.797,23.8334,23.7789,23.8152,154800.0
2011-01-10 09:30:00,26.03,26.04,25.6,25.62,92700.0,23.6697,23.6788,23.2787,23.2969,92700.0
2011-01-10 10:00:00,25.61,25.78,25.59,25.75,78600.0,23.2878,23.4424,23.2696,23.4151,78600.0
2011-01-10 10:30:00,25.74,25.85,25.71,25.75,63900.0,23.406,23.5061,23.3788,23.4151,63900.0
2011-01-10 11:00:00,25.75,25.85,25.72,25.83,50100.0,23.4151,23.5061,23.3879,23.4879,50100.0
2011-01-10 11:30:00,25.83,25.83,25.79,25.79,73500.0,23.4879,23.4879,23.4515,23.4515,73500.0
2011-01-10 12:00:00,25.8,25.86,25.73,25.83,60900.0,23.4606,23.5152,23.3969,23.4879,60900.0
2011-01-10 12:30:00,25.82,26.07,25.79,26.07,83250.0,23.4788,23.7061,23.4515,23.7061,83250.0
2011-01-10 13:00:00,26.07,26.14,25.95,25.99,82950.0,23.7061,23.7698,23.597,23.6334,82950.0
2011-01-10 13:30:00,25.99,26.09,25.99,26.05,40650.0,23.6334,23.7243,23.6334,23.6879,40650.0
2011-01-10 14:00:00,26.05,26.07,25.97,26.05,56250.0,23.6879,23.7061,23.6152,23.6879,56250.0
2011-01-10 14:30:00,26.05,26.12,26.03,26.11,47550.0,23.6879,23.7516,23.6697,23.7425,47550.0
2011-01-10 15:00:00,26.12,26.2,26.09,26.1,88650.0,23.7516,23.8243,23.7243,23.7334,88650.0
2011-01-10 15:30:00,26.09,26.13,26.07,26.08,138600.0,23.7243,23.7607,23.7061,23.7152,138600.0
2011-01-11 09:30:00,26.12,26.35,26.12,26.27,101700.0,23.7516,23.9607,23.7516,23.888,101700.0
2011-01-11 10:00:00,26.27,26.43,26.25,26.42,65100.0,23.888,24.0335,23.8698,24.0244,65100.0
2011-01-11 10:30:00,26.42,26.42,26.33,26.33,41850.0,24.0244,24.0244,23.9425,23.9425,41850.0
2011-01-11 11:00:00,26.35,26.39,26.34,26.36,31650.0,23.9607,23.9971,23.9516,23.9698,31650.0
2011-01-11 11:30:00,26.37,26.37,26.31,26.34,53550.0,23.9789,23.9789,23.9244,23.9516,53550.0
2011-01-11 12:00:00,26.34,26.36,26.32,26.34,21450.0,23.9516,23.9698,23.9334,23.9516,21450.0
2011-01-11 12:30:00,26.33,26.39,26.33,26.38,23700.0,23.9425,23.9971,23.9425,23.988,23700.0
2011-01-11 13:00:00,26.39,26.39,26.21,26.3,31500.0,23.9971,23.9971,23.8334,23.9153,31500.0
2011-01-11 13:30:00,26.29,26.31,26.18,26.19,18300.0,23.9062,23.9244,23.8061,23.8152,18300.0
2011-01-11 14:00:00,26.18,26.18,26.09,26.16,31050.0,23.8061,23.8061,23.7243,23.788,31050.0
2011-01-11 14:30:00,26.16,26.17,26.09,26.15,34950.0,23.788,23.797,23.7243,23.7789,34950.0
2011-01-11 15:00:00,26.15,26.19,26.13,26.13,41700.0,23.7789,23.8152,23.7607,23.7607,41700.0
2011-01-11 15:30:00,26.13,26.21,26.11,26.18,70650.0,23.7607,23.8334,23.7425,23.8061,70650.0
2011-01-12 09:30:00,26.39,26.59,26.25,26.39,57600.0,23.9971,24.179,23.8698,23.9971,57600.0
2011-01-12 10:00:00,26.38,26.41,26.34,26.37,25200.0,23.988,24.0153,23.9516,23.9789,25200.0
2011-01-12 10:30:00,26.38,26.42,26.37,26.42,19050.0,23.988,24.0244,23.9789,24.0244,19050.0
2011-01-12 11:00:00,26.41,26.51,26.41,26.47,32550.0,24.0153,24.1062,24.0153,24.0698,32550.0
2011-01-12 11:30:00,26.48,26.49,26.45,26.45,15600.0,24.0789,24.088,24.0517,24.0517,15600.0
2011-01-12 12:00:00,26.44,26.47,26.43,26.45,27000.0,24.0426,24.0698,24.0335,24.0517,27000.0
2011-01-12 12:30:00,26.46,26.53,26.45,26.51,49500.0,24.0608,24.1244,24.0517,24.1062,49500.0
2011-01-12 13:00:00,26.51,26.52,26.49,26.52,18450.0,24.1062,24.1153,24.088,24.1153,18450.0
2011-01-12 13:30:00,26.51,26.56,26.49,26.56,23850.0,24.1062,24.1517,24.088,24.1517,23850.0
2011-01-12 14:00:00,26.55,26.59,26.53,26.59,42450.0,24.1426,24.179,24.1244,24.179,42450.0
2011-01-12 14:30:00,26.58,26.65,26.58,26.63,54750.0,24.1699,24.2335,24.1699,24.2153,54750.0
2011-01-12 15:00:00,26.63,26.65,26.57,26.6,70050.0,24.2153,24.2335,24.1608,24.1881,70050.0
2011-01-12 15:30:00,26.6,26.66,26.57,26.64,128250.0,24.1881,24.2426,24.1608,24.2244,128250.0
2011-01-13 09:30:00,26.69,26.69,26.54,26.65,39300.0,24.2699,24.2699,24.1335,24.2335,39300.0
2011-01-13 10:00:00,26.65,26.68,26.55,26.67,41700.0,24.2335,24.2608,24.1426,24.2517,41700.0
2011-01-13 10:30:00,26.67,26.73,26.65,26.7,148050.0,24.2517,24.3063,24.2335,24.279,148050.0
2011-01-13 11:00:00,26.69,26.75,26.66,26.66,45900.0,24.2699,24.3245,24.2426,24.2426,45900.0
2011-01-13 11:30:00,26.66,26.72,26.66,26.69,96000.0,24.2426,24.2972,24.2426,24.2699,96000.0
2011-01-13 12:00:00,26.69,26.75,26.69,26.73,60150.0,24.2699,24.3245,24.2699,24.3063,60150.0
2011-01-13 12:30:00,26.74,26.75,26.73,26.73,26400.0,24.3154,24.3245,24.3063,24.3063,26400.0
2011-01-13 13:00:00,26.73,26.79,26.71,26.75,91650.0,24.3063,24.3608,24.2881,24.3245,91650.0
2011-01-13 13:30:00,26.75,26.75,26.73,26.74,50850.0,24.3245,24.3245,24.3063,24.3154,50850.0
2011-01-13 14:00:00,26.75,26.79,26.73,26.79,43050.0,24.3245,24.3608,24.3063,24.3608,43050.0
2011-01-13 14:30:00,26.78,26.79,26.75,26.77,92700.0,24.3517,24.3608,24.3245,24.3426,92700.0
2011-01-13 15:00:00,26.77,26.79,26.76,26.77,47550.0,24.3426,24.3608,24.3336,24.3426,47550.0
2011-01-13 15:30:00,26.77,26.85,26.76,26.84,133200.0,24.3426,24.4154,24.3336,24.4063,133200.0
2011-01-14 09:30:00,26.75,26.93,26.75,26.82,127800.0,24.3245,24.4881,24.3245,24.3881,127800.0
2011-01-14 10:00:00,26.82,26.88,26.78,26.8,30750.0,24.3881,24.4427,24.3517,24.3699,30750.0
2011-01-14 10:30:00,26.79,26.84,26.75,26.84,47250.0,24.3608,24.4063,24.3245,24.4063,47250.0
2011-01-14 11:00:00,26.83,26.85,26.8,26.81,28050.0,24.3972,24.4154,24.3699,24.379,28050.0
2011-01-14 11:30:00,26.81,26.87,26.79,26.87,75150.0,24.379,24.4336,24.3608,24.4336,75150.0
2011-01-14 12:00:00,26.87,26.98,26.86,26.89,29700.0,24.4336,24.5336,24.4245,24.4518,29700.0
2011-01-14 12:30:00,26.89,26.94,26.86,26.87,29400.0,24.4518,24.4972,24.4245,24.4336,29400.0
2011-01-14 13:00:00,26.87,26.87,26.82,26.85,13350.0,24.4336,24.4336,24.3881,24.4154,13350.0
2011-01-14 13:30:00,26.85,26.87,26.83,26.86,18450.0,24.4154,24.4336,24.3972,24.4245,18450.0
2011-01-14 14:00:00,26.87,26.87,26.8,26.81,37800.0,24.4336,24.4336,24.3699,24.379,37800.0
2011-01-14 14:30:00,26.81,26.84,26.79,26.83,32700.0,24.379,24.4063,24.3608,24.3972,32700.0
2011-01-14 15:00:00,26.82,26.85,26.8,26.82,37050.0,24.3881,24.4154,24.3699,24.3881,37050.0
2011-01-14 15:30:00,26.83,26.89,26.78,26.87,94800.0,24.3972,24.4518,24.3517,24.4336,94800.0
2011-01-18 09:30:00,26.79,27.0,26.69,26.81,114450.0,24.3608,24.5518,24.2699,24.379,114450.0
2011-01-18 10:00:00,26.81,26.86,26.74,26.85,30450.0,24.379,24.4245,24.3154,24.4154,30450.0
2011-01-18 10:30:00,26.84,26.85,26.69,26.7,38100.0,24.4063,24.4154,24.2699,24.279,38100.0
2011-01-18 11:00:00,26.71,26.83,26.71,26.83,18450.0,24.2881,24.3972,24.2881,24.3972,18450.0
2011-01-18 11:30:00,26.84,26.87,26.83,26.86,14700.0,24.4063,24.4336,24.3972,24.4245,14700.0
2011-01-18 12:00:00,26.85,26.87,26.79,26.83,10050.0,24.4154,24.4336,24.3608,24.3972,10050.0
2011-01-18 12:30:00,26.83,26.89,26.81,26.89,20700.0,24.3972,24.4518,24.379,24.4518,20700.0
2011-01-18 13:00:00,26.89,26.91,26.87,26.87,9300.0,24.4518,24.4699,24.4336,24.4336,9300.0
2011-01-18 13:30:00,26.88,26.93,26.88,26.91,14250.0,24.4427,24.4881,24.4427,24.4699,14250.0
2011-01-18 14:00:00,26.91,27.01,26.89,27.0,28650.0,24.4699,24.5609,24.4518,24.5518,28650.0
2011-01-18 14:30:00,27.0,27.07,26.98,27.05,81750.0,24.5518,24.6154,24.5336,24.5973,81750.0
2011-01-18 15:00:00,27.06,27.07,27.02,27.05,66450.0,24.6063,24.6154,24.57,24.5973,66450.0
2011-01-18 15:30:00,27.05,27.33,27.03,27.31,383250.0,24.5973,24.8519,24.5791,24.8337,383250.0
2011-01-19 09:30:00,27.24,27.39,27.23,27.25,96450.0,24.77,24.9064,24.7609,24.7791,96450.0
2011-01-19 10:00:00,27.23,27.31,27.08,27.11,95550.0,24.7609,24.8337,24.6245,24.6518,95550.0
2011-01-19 10:30:00,27.11,27.12,27.02,27.09,71400.0,24.6518,24.6609,24.57,24.6336,71400.0
2011-01-19 11:00:00,27.09,27.15,27.05,27.05,124050.0,24.6336,24.6882,24.5973,24.5973,124050.0
2011-01-19 11:30:00,27.06,27.07,26.95,26.95,38700.0,24.6063,24.6154,24.5063,24.5063,38700.0
2011-01-19 12:00:00,26.97,26.98,26.91,26.92,21750.0,24.5245,24.5336,24.4699,24.479,21750.0
2011-01-19 12:30:00,26.93,26.93,26.81,26.81,25050.0,24.4881,24.4881,24.379,24.379,25050.0
2011-01-19 13:00:00,26.81,26.87,26.79,26.87,23250.0,24.379,24.4336,24.3608,24.4336,23250.0
2011-01-19 13:30:00,26.86,26.89,26.77,26.79,28200.0,24.4245,24.4518,24.3426,24.3608,28200.0
2011-01-19 14:00:00,26.79,26.81,26.71,26.74,22350.0,24.3608,24.379,24.2881,24.3154,22350.0
2011-01-19 14:30:00,26.73,26.76,26.67,26.67,31950.0,24.3063,24.3336,24.2517,24.2517,31950.0
2011-01-19 15:00:00,26.68,26.7,26.59,26.67,47700.0,24.2608,24.279,24.179,24.2517,47700.0
2011-01-19 15:30:00,26.67,26.67,26.56,26.65,130350.0,24.2517,24.2517,24.1517,24.2335,130350.0
2011-01-20 09:30:00,26.53,26.61,26.35,26.48,66150.0,24.1244,24.1972,23.9607,24.0789,66150.0
2011-01-20 10:00:00,26.47,26.55,26.43,26.49,48900.0,24.0698,24.1426,24.0335,24.088,48900.0
2011-01-20 10:30:00,26.49,26.53,26.37,26.38,68550.0,24.088,24.1244,23.9789,23.988,68550.0
2011-01-20 11:00:00,26.39,26.4,26.33,26.33,43800.0,23.9971,24.0062,23.9425,23.9425,43800.0
2011-01-20 11:30:00,26.32,26.34,26.24,26.27,40800.0,23.9334,23.9516,23.8607,23.888,40800.0
2011-01-20 12:00:00,26.28,26.31,26.26,26.27,34500.0,23.8971,23.9244,23.8789,23.888,34500.0
2011-01-20 12:30:00,26.27,26.3,26.17,26.19,46350.0,23.888,23.9153,23.797,23.8152,46350.0
2011-01-20 13:00:00,26.2,26.21,26.13,26.18,31050.0,23.8243,23.8334,23.7607,23.8061,31050.0
2011-01-20 13:30:00,26.17,26.19,26.13,26.17,38550.0,23.797,23.8152,23.7607,23.797,38550.0
2011-01-20 14:00:00,26.17,26.19,26.13,26.18,53400.0,23.797,23.8152,23.7607,23.8061,53400.0
2011-01-20 14:30:00,26.19,26.23,26.15,26.22,54450.0,23.8152,23.8516,23.7789,23.8425,54450.0
2011-01-20 15:00:00,26.21,26.21,26.11,26.13,69600.0,23.8334,23.8334,23.7425,23.7607,69600.0
2011-01-20 15:30:00,26.14,26.25,26.11,26.24,189900.0,23.7698,23.8698,23.7425,23.8607,189900.0
2011-01-21 09:30:00,26.27,27.19,26.22,27.19,216600.0,23.888,24.7246,23.8425,24.7246,216600.0
2011-01-21 10:00:00,27.18,27.46,27.11,27.2,277500.0,24.7155,24.9701,24.6518,24.7337,277500.0
2011-01-21 10:30:00,27.19,27.37,27.11,27.33,132900.0,24.7246,24.8882,24.6518,24.8519,132900.0
2011-01-21 11:00:00,27.34,27.35,27.11,27.12,89100.0,24.861,24.8701,24.6518,24.6609,89100.0
2011-01-21 11:30:00,27.13,27.16,27.0,27.02,46950.0,24.67,24.6973,24.5518,24.57,46950.0
2011-01-21 12:00:00,27.06,27.17,27.03,27.16,34950.0,24.6063,24.7064,24.5791,24.6973,34950.0
2011-01-21 12:30:00,27.15,27.18,27.09,27.17,65850.0,24.6882,24.7155,24.6336,24.7064,65850.0
2011-01-21 13:00:00,27.17,27.19,27.13,27.14,49650.0,24.7064,24.7246,24.67,24.6791,49650.0
2011-01-21 13:30:00,27.14,27.15,27.09,27.13,54600.0,24.6791,24.6882,24.6336,24.67,54600.0
2011-01-21 14:00:00,27.13,27.13,27.02,27.02,53100.0,24.67,24.67,24.57,24.57,53100.0
2011-01-21 14:30:00,27.02,27.05,26.97,26.98,80400.0,24.57,24.5973,24.5245,24.5336,80400.0
2011-01-21 15:00:00,26.97,26.98,26.87,26.87,93750.0,24.5245,24.5336,24.4336,24.4336,93750.0
2011-01-21 15:30:00,26.87,26.97,26.87,26.93,276900.0,24.4336,24.5245,24.4336,24.4881,276900.0
2011-01-24 09:30:00,26.87,26.93,26.64,26.64,108750.0,24.4336,24.4881,24.2244,24.2244,108750.0
2011-01-24 10:00:00,26.65,26.7,26.55,26.57,70200.0,24.2335,24.279,24.1426,24.1608,70200.0
2011-01-24 10:30:00,26.57,26.62,26.52,26.61,66750.0,24.1608,24.2062,24.1153,24.1972,66750.0
2011-01-24 11:00:00,26.59,26.67,26.59,26.63,41850.0,24.179,24.2517,24.179,24.2153,41850.0
2011-01-24 11:30:00,26.63,26.7,26.62,26.66,52800.0,24.2153,24.279,24.2062,24.2426,52800.0
2011-01-24 12:00:00,26.67,26.8,26.67,26.79,33750.0,24.2517,24.3699,24.2517,24.3608,33750.0
2011-01-24 12:30:00,26.79,26.86,26.79,26.85,31800.0,24.3608,24.4245,24.3608,24.4154,31800.0
2011-01-24 13:00:00,26.86,26.93,26.79,26.9,47250.0,24.4245,24.4881,24.3608,24.4609,47250.0
2011-01-24 13:30:00,26.9,26.91,26.83,26.86,61500.0,24.4609,24.4699,24.3972,24.4245,61500.0
2011-01-24 14:00:00,26.86,26.88,26.85,26.85,54000.0,24.4245,24.4427,24.4154,24.4154,54000.0
2011-01-24 14:30:00,26.85,26.87,26.81,26.83,58800.0,24.4154,24.4336,24.379,24.3972,58800.0
2011-01-24 15:00:00,26.83,26.89,26.81,26.87,154350.0,24.3972,24.4518,24.379,24.4336,154350.0
2011-01-24 15:30:00,26.87,26.94,26.86,26.89,132750.0,24.4336,24.4972,24.4245,24.4518,132750.0
2011-01-25 09:30:00,26.85,26.85,26.7,26.83,42300.0,24.4154,24.4154,24.279,24.3972,42300.0
2011-01-25 10:00:00,26.83,26.87,26.75,26.8,53100.0,24.3972,24.4336,24.3245,24.3699,53100.0
2011-01-25 10:30:00,26.79,26.96,26.79,26.91,81300.0,24.3608,24.5154,24.3608,24.4699,81300.0
2011-01-25 11:00:00,26.91,26.93,26.79,26.8,65250.0,24.4699,24.4881,24.3608,24.3699,65250.0
2011-01-25 11:30:00,26.81,26.82,26.76,26.81,36000.0,24.379,24.3881,24.3336,24.379,36000.0
2011-01-25 12:00:00,26.81,26.86,26.81,26.83,42450.0,24.379,24.4245,24.379,24.3972,42450.0
2011-01-25 12:30:00,26.83,26.87,26.8,26.86,28650.0,24.3972,24.4336,24.3699,24.4245,28650.0
2011-01-25 13:00:00,26.87,26.89,26.86,26.88,22500.0,24.4336,24.4518,24.4245,24.4427,22500.0
2011-01-25 13:30:00,26.89,26.93,26.87,26.91,20550.0,24.4518,24.4881,24.4336,24.4699,20550.0
2011-01-25 14:00:00,26.91,26.91,26.74,26.78,72900.0,24.4699,24.4699,24.3154,24.3517,72900.0
2011-01-25 14:30:00,26.79,26.83,26.74,26.79,35550.0,24.3608,24.3972,24.3154,24.3608,35550.0
2011-01-25 15:00:00,26.8,26.95,26.8,26.93,49800.0,24.3699,24.5063,24.3699,24.4881,49800.0
2011-01-25 15:30:00,26.93,27.03,26.89,27.02,110400.0,24.4881,24.5791,24.4518,24.57,110400.0
2011-01-26 09:30:00,27.18,27.31,27.06,27.07,87150.0,24.7155,24.8337,24.6063,24.6154,87150.0
2011-01-26 10:00:00,27.08,27.25,27.08,27.25,126450.0,24.6245,24.7791,24.6245,24.7791,126450.0
2011-01-26 10:30:00,27.25,27.33,27.14,27.17,111000.0,24.7791,24.8519,24.6791,24.7064,111000.0
2011-01-26 11:00:00,27.16,27.23,27.09,27.1,57150.0,24.6973,24.7609,24.6336,24.6427,57150.0
2011-01-26 11:30:00,27.08,27.13,27.03,27.05,51300.0,24.6245,24.67,24.5791,24.5973,51300.0
2011-01-26 12:00:00,27.05,27.11,27.01,27.03,22950.0,24.5973,24.6518,24.5609,24.5791,22950.0
2011-01-26 12:30:00,27.03,27.03,26.97,27.02,41700.0,24.5791,24.5791,24.5245,24.57,41700.0
2011-01-26 13:00:00,27.03,27.05,26.97,26.97,44550.0,24.5791,24.5973,24.5245,24.5245,44550.0
2011-01-26 13:30:00,26.97,27.05,26.97,26.99,42000.0,24.5245,24.5973,24.5245,24.5427,42000.0
2011-01-26 14:00:00,27.0,27.04,26.95,27.01,62400.0,24.5518,24.5882,24.5063,24.5609,62400.0
2011-01-26 14:30:00,27.0,27.04,26.95,27.01,64950.0,24.5518,24.5882,24.5063,24.5609,64950.0
2011-01-26 15:00:00,27.02,27.18,26.98,27.17,117450.0,24.57,24.7155,24.5336,24.7064,117450.0
2011-01-26 15:30:00,27.17,27.26,27.15,27.19,146850.0,24.7064,24.7882,24.6882,24.7246,146850.0
2011-01-27 09:30:00,27.39,28.33,27.23,27.61,99600.0,24.9064,25.7612,24.7609,25.1065,99600.0
2011-01-27 10:00:00,27.63,27.66,27.17,27.21,198300.0,25.1247,25.1519,24.7064,24.7427,198300.0
2011-01-27 10:30:00,27.21,27.25,27.03,27.04,68700.0,24.7427,24.7791,24.5791,24.5882,68700.0
2011-01-27 11:00:00,27.05,27.05,26.71,26.75,76800.0,24.5973,24.5973,24.2881,24.3245,76800.0
2011-01-27 11:30:00,26.76,26.78,26.67,26.7,48750.0,24.3336,24.3517,24.2517,24.279,48750.0
2011-01-27 12:00:00,26.69,26.77,26.61,26.69,62400.0,24.2699,24.3426,24.1972,24.2699,62400.0
2011-01-27 12:30:00,26.69,26.7,26.6,26.61,70950.0,24.2699,24.279,24.1881,24.1972,70950.0
2011-01-27 13:00:00,26.61,26.69,26.57,26.63,88950.0,24.1972,24.2699,24.1608,24.2153,88950.0
2011-01-27 13:30:00,26.63,26.81,26.62,26.76,54900.0,24.2153,24.379,24.2062,24.3336,54900.0
2011-01-27 14:00:00,26.76,26.77,26.67,26.69,49950.0,24.3336,24.3426,24.2517,24.2699,49950.0
2011-01-27 14:30:00,26.68,26.84,26.68,26.78,107100.0,24.2608,24.4063,24.2608,24.3517,107100.0
2011-01-27 15:00:00,26.79,26.79,26.63,26.66,129000.0,24.3608,24.3608,24.2153,24.2426,129000.0
2011-01-27 15:30:00,26.65,26.83,26.65,26.69,291750.0,24.2335,24.3972,24.2335,24.2699,291750.0
2011-01-28 09:30:00,26.78,26.87,26.6,26.65,108750.0,24.3517,24.4336,24.1881,24.2335,108750.0
2011-01-28 10:00:00,26.62,26.62,26.37,26.37,230250.0,24.2062,24.2062,23.9789,23.9789,230250.0
2011-01-28 10:30:00,26.36,26.39,26.23,26.37,91500.0,23.9698,23.9971,23.8516,23.9789,91500.0
2011-01-28 11:00:00,26.37,26.47,26.34,26.41,41700.0,23.9789,24.0698,23.9516,24.0153,41700.0
2011-01-28 11:30:00,26.4,26.41,26.01,26.03,109200.0,24.0062,24.0153,23.6516,23.6697,109200.0
2011-01-28 12:00:00,26.03,26.07,25.81,25.82,107100.0,23.6697,23.7061,23.4697,23.4788,107100.0
2011-01-28 12:30:00,25.84,26.0,25.81,26.0,81300.0,23.497,23.6425,23.4697,23.6425,81300.0
2011-01-28 13:00:00,26.0,26.01,25.89,25.93,54750.0,23.6425,23.6516,23.5424,23.5788,54750.0
2011-01-28 13:30:00,25.93,26.0,25.9,25.99,74850.0,23.5788,23.6425,23.5515,23.6334,74850.0
2011-01-28 14:00:00,25.99,26.03,25.97,26.01,55500.0,23.6334,23.6697,23.6152,23.6516,55500.0
2011-01-28 14:30:00,26.0,26.01,25.92,25.94,64650.0,23.6425,23.6516,23.5697,23.5879,64650.0
2011-01-28 15:00:00,25.94,25.96,25.88,25.91,114600.0,23.5879,23.6061,23.5333,23.5606,114600.0
2011-01-28 15:30:00,25.92,26.02,25.89,26.0,219750.0,23.5697,23.6606,23.5424,23.6425,219750.0
2011-01-31 09:30:00,26.05,26.32,26.01,26.25,97650.0,23.6879,23.9334,23.6516,23.8698,97650.0
2011-01-31 10:00:00,26.26,26.57,26.26,26.55,77250.0,23.8789,24.1608,23.8789,24.1426,77250.0
2011-01-31 10:30:00,26.57,26.93,26.57,26.93,155850.0,24.1608,24.4881,24.1608,24.4881,155850.0
2011-01-31 11:00:00,26.92,27.08,26.89,27.08,79500.0,24.479,24.6245,24.4518,24.6245,79500.0
2011-01-31 11:30:00,27.06,27.31,27.05,27.3,157050.0,24.6063,24.8337,24.5973,24.8246,157050.0
2011-01-31 12:00:00,27.3,27.32,27.17,27.25,315150.0,24.8246,24.8428,24.7064,24.7791,315150.0
2011-01-31 12:30:00,27.23,27.24,27.1,27.15,43800.0,24.7609,24.77,24.6427,24.6882,43800.0
2011-01-31 13:00:00,27.15,27.2,27.12,27.19,40650.0,24.6882,24.7337,24.6609,24.7246,40650.0
2011-01-31 13:30:00,27.19,27.27,27.19,27.26,70500.0,24.7246,24.7973,24.7246,24.7882,70500.0
2011-01-31 14:00:00,27.26,27.29,27.23,27.26,50100.0,24.7882,24.8155,24.7609,24.7882,50100.0
2011-01-31 14:30:00,27.25,27.25,27.08,27.12,95250.0,24.7791,24.7791,24.6245,24.6609,95250.0
2011-01-31 15:00:00,27.11,27.2,27.11,27.13,85650.0,24.6518,24.7337,24.6518,24.67,85650.0
2011-01-31 15:30:00,27.13,27.23,27.11,27.2,194100.0,24.67,24.7609,24.6518,24.7337,194100.0
2011-02-01 09:30:00,27.39,27.65,27.25,27.52,144900.0,24.9064,25.1428,24.7791,25.0246,144900.0
2011-02-01 10:00:00,27.52,27.61,27.49,27.56,110250.0,25.0246,25.1065,24.9974,25.061,110250.0
2011-02-01 10:30:00,27.56,27.69,27.56,27.62,73800.0,25.061,25.1792,25.061,25.1156,73800.0
2011-02-01 11:00:00,27.61,27.73,27.6,27.65,220500.0,25.1065,25.2156,25.0974,25.1428,220500.0
2011-02-01 11:30:00,27.65,27.78,27.6,27.77,94650.0,25.1428,25.2611,25.0974,25.252,94650.0
2011-02-01 12:00:00,27.77,27.9,27.76,27.87,66750.0,25.252,25.3702,25.2429,25.3429,66750.0
2011-02-01 12:30:00,27.87,27.88,27.77,27.88,52950.0,25.3429,25.352,25.252,25.352,52950.0
2011-02-01 13:00:00,27.89,27.89,27.79,27.83,38400.0,25.3611,25.3611,25.2702,25.3065,38400.0
2011-02-01 13:30:00,27.81,27.83,27.73,27.76,27450.0,25.2883,25.3065,25.2156,25.2429,27450.0
2011-02-01 14:00:00,27.76,27.85,27.76,27.83,41400.0,25.2429,25.3247,25.2429,25.3065,41400.0
2011-02-01 14:30:00,27.84,27.88,27.82,27.88,82650.0,25.3156,25.352,25.2974,25.352,82650.0
2011-02-01 15:00:00,27.88,27.89,27.79,27.89,134700.0,25.352,25.3611,25.2702,25.3611,134700.0
2011-02-01 15:30:00,27.89,27.97,27.85,27.89,224250.0,25.3611,25.4338,25.3247,25.3611,224250.0
2011-02-02 09:30:00,27.78,27.9,27.7,27.85,78600.0,25.2611,25.3702,25.1883,25.3247,78600.0
2011-02-02 10:00:00,27.87,27.95,27.78,27.95,80400.0,25.3429,25.4156,25.2611,25.4156,80400.0
2011-02-02 10:30:00,27.96,27.99,27.89,27.89,40650.0,25.4247,25.452,25.3611,25.3611,40650.0
2011-02-02 11:00:00,27.89,27.89,27.76,27.79,48750.0,25.3611,25.3611,25.2429,25.2702,48750.0
2011-02-02 11:30:00,27.78,27.87,27.76,27.87,60600.0,25.2611,25.3429,25.2429,25.3429,60600.0
2011-02-02 12:00:00,27.88,27.89,27.71,27.71,23550.0,25.352,25.3611,25.1974,25.1974,23550.0
2011-02-02 12:30:00,27.73,27.78,27.71,27.71,17400.0,25.2156,25.2611,25.1974,25.1974,17400.0
2011-02-02 13:00:00,27.73,27.79,27.7,27.79,16950.0,25.2156,25.2702,25.1883,25.2702,16950.0
2011-02-02 13:30:00,27.79,27.79,27.71,27.74,50700.0,25.2702,25.2702,25.1974,25.2247,50700.0
2011-02-02 14:00:00,27.74,27.77,27.66,27.73,31650.0,25.2247,25.252,25.1519,25.2156,31650.0
2011-02-02 14:30:00,27.73,27.73,27.65,27.7,62550.0,25.2156,25.2156,25.1428,25.1883,62550.0
2011-02-02 15:00:00,27.71,27.73,27.63,27.65,65700.0,25.1974,25.2156,25.1247,25.1428,65700.0
2011-02-02 15:30:00,27.65,27.67,27.57,27.63,174300.0,25.1428,25.161,25.0701,25.1247,174300.0
2011-02-03 09:30:00,27.62,27.65,27.39,27.43,42150.0,25.1156,25.1428,24.9064,24.9428,42150.0
2011-02-03 10:00:00,27.45,27.51,27.26,27.32,108450.0,24.961,25.0155,24.7882,24.8428,108450.0
2011-02-03 10:30:00,27.33,27.41,27.3,27.38,37500.0,24.8519,24.9246,24.8246,24.8973,37500.0
2011-02-03 11:00:00,27.37,27.4,27.31,27.37,51600.0,24.8882,24.9155,24.8337,24.8882,51600.0
2011-02-03 11:30:00,27.37,27.44,27.35,27.4,58950.0,24.8882,24.9519,24.8701,24.9155,58950.0
2011-02-03 12:00:00,27.4,27.43,27.33,27.35,50700.0,24.9155,24.9428,24.8519,24.8701,50700.0
2011-02-03 12:30:00,27.35,27.35,27.31,27.34,51600.0,24.8701,24.8701,24.8337,24.861,51600.0
2011-02-03 13:00:00,27.33,27.35,27.32,27.34,52200.0,24.8519,24.8701,24.8428,24.861,52200.0
2011-02-03 13:30:00,27.33,27.34,27.27,27.27,69900.0,24.8519,24.861,24.7973,24.7973,69900.0
2011-02-03 14:00:00,27.28,27.33,27.27,27.32,114450.0,24.8064,24.8519,24.7973,24.8428,114450.0
2011-02-03 14:30:00,27.32,27.41,27.31,27.39,61350.0,24.8428,24.9246,24.8337,24.9064,61350.0
2011-02-03 15:00:00,27.39,27.47,27.39,27.46,67050.0,24.9064,24.9792,24.9064,24.9701,67050.0
2011-02-03 15:30:00,27.45,27.51,27.39,27.39,200100.0,24.961,25.0155,24.9064,24.9064,200100.0
2011-02-04 09:30:00,27.5,27.72,27.45,27.59,62400.0,25.0065,25.2065,24.961,25.0883,62400.0
2011-02-04 10:00:00,27.61,27.66,27.55,27.59,55800.0,25.1065,25.1519,25.0519,25.0883,55800.0
2011-02-04 10:30:00,27.6,27.63,27.44,27.45,25800.0,25.0974,25.1247,24.9519,24.961,25800.0
2011-02-04 11:00:00,27.43,27.53,27.41,27.48,30900.0,24.9428,25.0337,24.9246,24.9883,30900.0
2011-02-04 11:30:00,27.48,27.61,27.48,27.58,60000.0,24.9883,25.1065,24.9883,25.0792,60000.0
2011-02-04 12:00:00,27.59,27.69,27.57,27.68,68100.0,25.0883,25.1792,25.0701,25.1701,68100.0
2011-02-04 12:30:00,27.67,27.73,27.67,27.73,21750.0,25.161,25.2156,25.161,25.2156,21750.0
2011-02-04 13:00:00,27.73,27.78,27.71,27.75,17550.0,25.2156,25.2611,25.1974,25.2338,17550.0
2011-02-04 13:30:00,27.76,27.78,27.67,27.73,38250.0,25.2429,25.2611,25.161,25.2156,38250.0
2011-02-04 14:00:00,27.73,27.73,27.65,27.69,19200.0,25.2156,25.2156,25.1428,25.1792,19200.0
2011-02-04 14:30:00,27.69,27.69,27.61,27.69,32850.0,25.1792,25.1792,25.1065,25.1792,32850.0
2011-02-04 15:00:00,27.68,27.77,27.67,27.76,66000.0,25.1701,25.252,25.161,25.2429,66000.0
2011-02-04 15:30:00,27.77,27.79,27.69,27.76,79800.0,25.252,25.2702,25.1792,25.2429,79800.0
2011-02-07 09:30:00,27.85,28.19,27.85,27.95,131850.0,25.3247,25.6339,25.3247,25.4156,131850.0
2011-02-07 10:00:00,27.96,28.11,27.95,28.08,37950.0,25.4247,25.5611,25.4156,25.5339,37950.0
2011-02-07 10:30:00,28.08,28.13,28.05,28.11,21600.0,25.5339,25.5793,25.5066,25.5611,21600.0
2011-02-07 11:00:00,28.11,28.14,27.96,27.99,33450.0,25.5611,25.5884,25.4247,25.452,33450.0
2011-02-07 11:30:00,27.99,28.07,27.99,28.05,30600.0,25.452,25.5248,25.452,25.5066,30600.0
2011-02-07 12:00:00,28.05,28.08,28.01,28.02,23850.0,25.5066,25.5339,25.4702,25.4793,23850.0
2011-02-07 12:30:00,28.01,28.09,28.01,28.06,26400.0,25.4702,25.543,25.4702,25.5157,26400.0
2011-02-07 13:00:00,28.05,28.07,27.93,28.0,40050.0,25.5066,25.5248,25.3975,25.4611,40050.0
2011-02-07 13:30:00,28.0,28.01,27.94,27.98,8850.0,25.4611,25.4702,25.4066,25.4429,8850.0
2011-02-07 14:00:00,27.99,28.01,27.93,27.93,25500.0,25.452,25.4702,25.3975,25.3975,25500.0
2011-02-07 14:30:00,27.94,27.96,27.85,27.89,48300.0,25.4066,25.4247,25.3247,25.3611,48300.0
2011-02-07 15:00:00,27.89,27.93,27.87,27.91,87750.0,25.3611,25.3975,25.3429,25.3793,87750.0
2011-02-07 15:30:00,27.91,28.01,27.91,27.97,114150.0,25.3793,25.4702,25.3793,25.4338,114150.0
2011-02-08 09:30:00,28.03,28.45,28.03,28.34,104550.0,25.4884,25.8703,25.4884,25.7703,104550.0
2011-02-08 10:00:00,28.34,28.45,28.34,28.4,99600.0,25.7703,25.8703,25.7703,25.8248,99600.0
2011-02-08 10:30:00,28.38,28.47,28.35,28.45,119550.0,25.8067,25.8885,25.7794,25.8703,119550.0
2011-02-08 11:00:00,28.44,28.55,28.38,28.55,80700.0,25.8612,25.9612,25.8067,25.9612,80700.0
2011-02-08 11:30:00,28.55,28.66,28.54,28.65,108450.0,25.9612,26.0613,25.9521,26.0522,108450.0
2011-02-08 12:00:00,28.65,28.7,28.65,28.69,58350.0,26.0522,26.0976,26.0522,26.0885,58350.0
2011-02-08 12:30:00,28.67,28.73,28.62,28.63,63900.0,26.0704,26.1249,26.0249,26.034,63900.0
2011-02-08 13:00:00,28.63,28.67,28.61,28.61,51300.0,26.034,26.0704,26.0158,26.0158,51300.0
2011-02-08 13:30:00,28.62,28.71,28.59,28.66,64050.0,26.0249,26.1067,25.9976,26.0613,64050.0
2011-02-08 14:00:00,28.67,28.68,28.65,28.68,90750.0,26.0704,26.0795,26.0522,26.0795,90750.0
2011-02-08 14:30:00,28.69,28.71,28.63,28.67,85200.0,26.0885,26.1067,26.034,26.0704,85200.0
2011-02-08 15:00:00,28.67,28.71,28.62,28.63,108300.0,26.0704,26.1067,26.0249,26.034,108300.0
2011-02-08 15:30:00,28.63,28.73,28.63,28.68,145200.0,26.034,26.1249,26.034,26.0795,145200.0
2011-02-09 09:30:00,28.56,28.7,28.47,28.62,38250.0,25.9703,26.0976,25.8885,26.0249,38250.0
2011-02-09 10:00:00,28.63,28.75,28.61,28.74,39600.0,26.034,26.1431,26.0158,26.134,39600.0
2011-02-09 10:30:00,28.73,28.84,28.71,28.82,37350.0,26.1249,26.2249,26.1067,26.2068,37350.0
2011-02-09 11:00:00,28.81,28.81,28.62,28.65,61350.0,26.1977,26.1977,26.0249,26.0522,61350.0
2011-02-09 11:30:00,28.64,28.76,28.55,28.55,55500.0,26.0431,26.1522,25.9612,25.9612,55500.0
2011-02-09 12:00:00,28.55,28.57,28.49,28.55,49350.0,25.9612,25.9794,25.9067,25.9612,49350.0
2011-02-09 12:30:00,28.55,28.55,28.47,28.47,32850.0,25.9612,25.9612,25.8885,25.8885,32850.0
2011-02-09 13:00:00,28.47,28.54,28.47,28.53,22050.0,25.8885,25.9521,25.8885,25.9431,22050.0
2011-02-09 13:30:00,28.54,28.55,28.43,28.43,20100.0,25.9521,25.9612,25.8521,25.8521,20100.0
2011-02-09 14:00:00,28.43,28.46,28.37,28.43,19200.0,25.8521,25.8794,25.7976,25.8521,19200.0
2011-02-09 14:30:00,28.41,28.43,28.33,28.35,32550.0,25.8339,25.8521,25.7612,25.7794,32550.0
2011-02-09 15:00:00,28.35,28.48,28.35,28.47,30750.0,25.7794,25.8976,25.7794,25.8885,30750.0
2011-02-09 15:30:00,28.47,28.49,28.35,28.45,150750.0,25.8885,25.9067,25.7794,25.8703,150750.0
2011-02-10 09:30:00,28.25,28.43,28.17,28.38,52050.0,25.6884,25.8521,25.6157,25.8067,52050.0
2011-02-10 10:00:00,28.4,28.6,28.35,28.56,84000.0,25.8248,26.0067,25.7794,25.9703,84000.0
2011-02-10 10:30:00,28.57,28.72,28.55,28.61,52950.0,25.9794,26.1158,25.9612,26.0158,52950.0
2011-02-10 11:00:00,28.59,28.77,28.53,28.77,45300.0,25.9976,26.1613,25.9431,26.1613,45300.0
2011-02-10 11:30:00,28.77,28.99,28.77,28.99,198900.0,26.1613,26.3613,26.1613,26.3613,198900.0
2011-02-10 12:00:00,28.99,29.05,28.95,28.97,46500.0,26.3613,26.4159,26.325,26.3432,46500.0
2011-02-10 12:30:00,28.97,29.05,28.92,29.03,125850.0,26.3432,26.4159,26.2977,26.3977,125850.0
2011-02-10 13:00:00,29.04,29.1,29.01,29.05,90750.0,26.4068,26.4614,26.3795,26.4159,90750.0
2011-02-10 13:30:00,29.04,29.23,29.04,29.22,187950.0,26.4068,26.5796,26.4068,26.5705,187950.0
2011-02-10 14:00:00,29.2,29.77,29.18,29.77,482850.0,26.5523,27.0706,26.5341,27.0706,482850.0
2011-02-10 14:30:00,29.77,29.89,29.53,29.53,361950.0,27.0706,27.1797,26.8524,26.8524,361950.0
2011-02-10 15:00:00,29.53,29.58,29.24,29.29,227550.0,26.8524,26.8978,26.5887,26.6341,227550.0
2011-02-10 15:30:00,29.29,29.36,29.17,29.23,212100.0,26.6341,26.6978,26.525,26.5796,212100.0
2011-02-11 09:30:00,29.11,29.29,28.97,29.07,60450.0,26.4705,26.6341,26.3432,26.4341,60450.0
2011-02-11 10:00:00,29.09,29.22,29.09,29.19,38550.0,26.4523,26.5705,26.4523,26.5432,38550.0
2011-02-11 10:30:00,29.18,29.25,29.12,29.24,36150.0,26.5341,26.5978,26.4796,26.5887,36150.0
2011-02-11 11:00:00,29.25,29.25,29.11,29.16,51450.0,26.5978,26.5978,26.4705,26.5159,51450.0
2011-02-11 11:30:00,29.15,29.19,29.11,29.12,25050.0,26.5068,26.5432,26.4705,26.4796,25050.0
2011-02-11 12:00:00,29.13,29.18,29.11,29.17,55950.0,26.4887,26.5341,26.4705,26.525,55950.0
2011-02-11 12:30:00,29.15,29.17,29.11,29.11,45000.0,26.5068,26.525,26.4705,26.4705,45000.0
2011-02-11 13:00:00,29.11,29.19,29.11,29.15,26400.0,26.4705,26.5432,26.4705,26.5068,26400.0
2011-02-11 13:30:00,29.15,29.15,29.09,29.13,30300.0,26.5068,26.5068,26.4523,26.4887,30300.0
2011-02-11 14:00:00,29.12,29.21,29.12,29.19,39000.0,26.4796,26.5614,26.4796,26.5432,39000.0
2011-02-11 14:30:00,29.19,29.2,29.17,29.19,45900.0,26.5432,26.5523,26.525,26.5432,45900.0
2011-02-11 15:00:00,29.19,29.21,29.15,29.17,73350.0,26.5432,26.5614,26.5068,26.525,73350.0
2011-02-11 15:30:00,29.17,29.19,29.11,29.16,177150.0,26.525,26.5432,26.4705,26.5159,177150.0
2011-02-14 09:30:00,29.08,29.18,28.93,29.15,113850.0,26.4432,26.5341,26.3068,26.5068,113850.0
2011-02-14 10:00:00,29.15,29.18,28.73,28.73,117150.0,26.5068,26.5341,26.1249,26.1249,117150.0
2011-02-14 10:30:00,28.75,28.75,28.53,28.75,139500.0,26.1431,26.1431,25.9431,26.1431,139500.0
2011-02-14 11:00:00,28.75,29.02,28.75,28.99,94050.0,26.1431,26.3886,26.1431,26.3613,94050.0
2011-02-14 11:30:00,28.98,29.03,28.93,28.99,64800.0,26.3523,26.3977,26.3068,26.3613,64800.0
2011-02-14 12:00:00,29.0,29.05,28.99,29.04,28650.0,26.3704,26.4159,26.3613,26.4068,28650.0
2011-02-14 12:30:00,29.04,29.09,29.03,29.03,34350.0,26.4068,26.4523,26.3977,26.3977,34350.0
2011-02-14 13:00:00,29.03,29.05,28.98,28.98,36750.0,26.3977,26.4159,26.3523,26.3523,36750.0
2011-02-14 13:30:00,28.99,28.99,28.91,28.93,31650.0,26.3613,26.3613,26.2886,26.3068,31650.0
2011-02-14 14:00:00,28.93,28.98,28.92,28.98,27900.0,26.3068,26.3523,26.2977,26.3523,27900.0
2011-02-14 14:30:00,28.98,29.05,28.96,29.01,128250.0,26.3523,26.4159,26.3341,26.3795,128250.0
2011-02-14 15:00:00,29.01,29.05,28.97,28.97,42000.0,26.3795,26.4159,26.3432,26.3432,42000.0
2011-02-14 15:30:00,28.97,29.02,28.95,28.97,111900.0,26.3432,26.3886,26.325,26.3432,111900.0
2011-02-15 09:30:00,28.8,28.87,28.7,28.82,45300.0,26.1886,26.2522,26.0976,26.2068,45300.0
2011-02-15 10:00:00,28.81,28.81,28.51,28.51,66300.0,26.1977,26.1977,25.9249,25.9249,66300.0
2011-02-15 10:30:00,28.51,28.65,28.44,28.62,62250.0,25.9249,26.0522,25.8612,26.0249,62250.0
2011-02-15 11:00:00,28.62,28.78,28.61,28.76,47850.0,26.0249,26.1704,26.0158,26.1522,47850.0
2011-02-15 11:30:00,28.77,28.79,28.68,28.68,31500.0,26.1613,26.1795,26.0795,26.0795,31500.0
2011-02-15 12:00:00,28.69,28.7,28.67,28.69,24150.0,26.0885,26.0976,26.0704,26.0885,24150.0
2011-02-15 12:30:00,28.69,28.7,28.67,28.69,33300.0,26.0885,26.0976,26.0704,26.0885,33300.0
2011-02-15 13:00:00,28.69,28.7,28.62,28.64,34500.0,26.0885,26.0976,26.0249,26.0431,34500.0
2011-02-15 13:30:00,28.64,28.68,28.63,28.66,20250.0,26.0431,26.0795,26.034,26.0613,20250.0
2011-02-15 14:00:00,28.66,28.66,28.59,28.6,27600.0,26.0613,26.0613,25.9976,26.0067,27600.0
2011-02-15 14:30:00,28.58,28.59,28.55,28.57,33900.0,25.9885,25.9976,25.9612,25.9794,33900.0
2011-02-15 15:00:00,28.57,28.63,28.55,28.63,69750.0,25.9794,26.034,25.9612,26.034,69750.0
2011-02-15 15:30:00,28.63,28.67,28.59,28.65,147450.0,26.034,26.0704,25.9976,26.0522,147450.0
2011-02-16 09:30:00,28.71,28.95,28.71,28.91,129450.0,26.1067,26.325,26.1067,26.2886,129450.0
2011-02-16 10:00:00,28.92,28.93,28.77,28.77,61050.0,26.2977,26.3068,26.1613,26.1613,61050.0
2011-02-16 10:30:00,28.77,28.79,28.65,28.69,70200.0,26.1613,26.1795,26.0522,26.0885,70200.0
2011-02-16 11:00:00,28.68,28.72,28.62,28.65,46800.0,26.0795,26.1158,26.0249,26.0522,46800.0
2011-02-16 11:30:00,28.65,28.7,28.59,28.61,43050.0,26.0522,26.0976,25.9976,26.0158,43050.0
2011-02-16 12:00:00,28.59,28.61,28.41,28.53,46050.0,25.9976,26.0158,25.8339,25.9431,46050.0
2011-02-16 12:30:00,28.54,28.69,28.53,28.55,93900.0,25.9521,26.0885,25.9431,25.9612,93900.0
2011-02-16 13:00:00,28.55,28.59,28.51,28.56,50100.0,25.9612,25.9976,25.9249,25.9703,50100.0
2011-02-16 13:30:00,28.55,28.59,28.54,28.57,36900.0,25.9612,25.9976,25.9521,25.9794,36900.0
2011-02-16 14:00:00,28.57,28.62,28.53,28.53,42000.0,25.9794,26.0249,25.9431,25.9431,42000.0
2011-02-16 14:30:00,28.53,28.65,28.53,28.57,46200.0,25.9431,26.0522,25.9431,25.9794,46200.0
2011-02-16 15:00:00,28.58,28.73,28.58,28.66,63600.0,25.9885,26.1249,25.9885,26.0613,63600.0
2011-02-16 15:30:00,28.67,28.69,28.59,28.61,116550.0,26.0704,26.0885,25.9976,26.0158,116550.0
2011-02-17 09:30:00,28.57,28.69,28.53,28.69,17700.0,25.9794,26.0885,25.9431,26.0885,17700.0
2011-02-17 10:00:00,28.69,28.75,28.52,28.57,39900.0,26.0885,26.1431,25.934,25.9794,39900.0
2011-02-17 10:30:00,28.59,28.59,28.52,28.55,30900.0,25.9976,25.9976,25.934,25.9612,30900.0
2011-02-17 11:00:00,28.55,28.59,28.53,28.58,94950.0,25.9612,25.9976,25.9431,25.9885,94950.0
2011-02-17 11:30:00,28.59,28.69,28.59,28.64,34350.0,25.9976,26.0885,25.9976,26.0431,34350.0
2011-02-17 12:00:00,28.63,28.65,28.54,28.56,28650.0,26.034,26.0522,25.9521,25.9703,28650.0
2011-02-17 12:30:00,28.55,28.61,28.55,28.6,23400.0,25.9612,26.0158,25.9612,26.0067,23400.0
2011-02-17 13:00:00,28.6,28.69,28.59,28.68,23250.0,26.0067,26.0885,25.9976,26.0795,23250.0
2011-02-17 13:30:00,28.68,28.7,28.64,28.65,61650.0,26.0795,26.0976,26.0431,26.0522,61650.0
2011-02-17 14:00:00,28.67,28.7,28.63,28.65,17700.0,26.0704,26.0976,26.034,26.0522,17700.0
2011-02-17 14:30:00,28.65,28.67,28.59,28.65,50100.0,26.0522,26.0704,25.9976,26.0522,50100.0
2011-02-17 15:00:00,28.65,28.73,28.63,28.71,35250.0,26.0522,26.1249,26.034,26.1067,35250.0
2011-02-17 15:30:00,28.71,28.73,28.61,28.63,69000.0,26.1067,26.1249,26.0158,26.034,69000.0
2011-02-18 09:30:00,28.61,28.61,28.43,28.52,54450.0,26.0158,26.0158,25.8521,25.934,54450.0
2011-02-18 10:00:00,28.52,28.71,28.52,28.63,88800.0,25.934,26.1067,25.934,26.034,88800.0
2011-02-18 10:30:00,28.62,28.67,28.49,28.51,106950.0,26.0249,26.0704,25.9067,25.9249,106950.0
2011-02-18 11:00:00,28.51,28.69,28.51,28.68,67350.0,25.9249,26.0885,25.9249,26.0795,67350.0
2011-02-18 11:30:00,28.68,28.75,28.67,28.73,46350.0,26.0795,26.1431,26.0704,26.1249,46350.0
2011-02-18 12:00:00,28.74,28.77,28.68,28.7,31200.0,26.134,26.1613,26.0795,26.0976,31200.0
2011-02-18 12:30:00,28.69,28.73,28.67,28.69,27750.0,26.0885,26.1249,26.0704,26.0885,27750.0
2011-02-18 13:00:00,28.71,28.72,28.67,28.69,8100.0,26.1067,26.1158,26.0704,26.0885,8100.0
2011-02-18 13:30:00,28.68,28.75,28.63,28.74,32250.0,26.0795,26.1431,26.034,26.134,32250.0
2011-02-18 14:00:00,28.72,28.72,28.58,28.6,61650.0,26.1158,26.1158,25.9885,26.0067,61650.0
2011-02-18 14:30:00,28.6,28.69,28.52,28.68,42300.0,26.0067,26.0885,25.934,26.0795,42300.0
2011-02-18 15:00:00,28.69,28.75,28.67,28.7,25200.0,26.0885,26.1431,26.0704,26.0976,25200.0
2011-02-18 15:30:00,28.69,28.75,28.67,28.75,96750.0,26.0885,26.1431,26.0704,26.1431,96750.0
2011-02-22 09:30:00,28.41,28.45,28.15,28.43,56850.0,25.8339,25.8703,25.5975,25.8521,56850.0
2011-02-22 10:00:00,28.44,28.53,28.37,28.49,53100.0,25.8612,25.9431,25.7976,25.9067,53100.0
2011-02-22 10:30:00,28.49,28.53,28.4,28.46,35850.0,25.9067,25.9431,25.8248,25.8794,35850.0
2011-02-22 11:00:00,28.46,28.48,28.29,28.35,51150.0,25.8794,25.8976,25.7248,25.7794,51150.0
2011-02-22 11:30:00,28.34,28.35,28.21,28.28,52650.0,25.7703,25.7794,25.6521,25.7157,52650.0
2011-02-22 12:00:00,28.29,28.29,28.15,28.17,33750.0,25.7248,25.7248,25.5975,25.6157,33750.0
2011-02-22 12:30:00,28.16,28.17,27.99,28.03,27450.0,25.6066,25.6157,25.452,25.4884,27450.0
2011-02-22 13:00:00,28.03,28.11,28.0,28.05,31800.0,25.4884,25.5611,25.4611,25.5066,31800.0
2011-02-22 13:30:00,28.05,28.07,27.97,27.99,41550.0,25.5066,25.5248,25.4338,25.452,41550.0
2011-02-22 14:00:00,28.0,28.04,27.96,28.0,47100.0,25.4611,25.4975,25.4247,25.4611,47100.0
2011-02-22 14:30:00,28.01,28.03,27.91,27.92,75000.0,25.4702,25.4884,25.3793,25.3884,75000.0
2011-02-22 15:00:00,27.91,27.95,27.81,27.83,138150.0,25.3793,25.4156,25.2883,25.3065,138150.0
2011-02-22 15:30:00,27.83,27.85,27.75,27.81,207150.0,25.3065,25.3247,25.2338,25.2883,207150.0
2011-02-23 09:30:00,27.78,27.83,27.58,27.81,234900.0,25.2611,25.3065,25.0792,25.2883,234900.0
2011-02-23 10:00:00,27.81,27.88,27.54,27.59,86700.0,25.2883,25.352,25.0428,25.0883,86700.0
2011-02-23 10:30:00,27.61,27.67,27.49,27.55,33150.0,25.1065,25.161,24.9974,25.0519,33150.0
2011-02-23 11:00:00,27.54,27.55,27.4,27.4,48750.0,25.0428,25.0519,24.9155,24.9155,48750.0
2011-02-23 11:30:00,27.37,27.45,27.25,27.37,49500.0,24.8882,24.961,24.7791,24.8882,49500.0
2011-02-23 12:00:00,27.37,27.37,27.2,27.28,93750.0,24.8882,24.8882,24.7337,24.8064,93750.0
2011-02-23 12:30:00,27.28,27.37,27.24,27.33,53700.0,24.8064,24.8882,24.77,24.8519,53700.0
2011-02-23 13:00:00,27.32,27.33,27.13,27.24,53400.0,24.8428,24.8519,24.67,24.77,53400.0
2011-02-23 13:30:00,27.25,27.45,27.22,27.43,59100.0,24.7791,24.961,24.7518,24.9428,59100.0
2011-02-23 14:00:00,27.44,27.58,27.43,27.56,82350.0,24.9519,25.0792,24.9428,25.061,82350.0
2011-02-23 14:30:00,27.56,27.7,27.56,27.67,158250.0,25.061,25.1883,25.061,25.161,158250.0
2011-02-23 15:00:00,27.67,27.67,27.62,27.65,103650.0,25.161,25.161,25.1156,25.1428,103650.0
2011-02-23 15:30:00,27.65,27.69,27.56,27.6,287550.0,25.1428,25.1792,25.061,25.0974,287550.0
2011-02-24 09:30:00,27.61,27.75,27.35,27.71,58950.0,25.1065,25.2338,24.8701,25.1974,58950.0
2011-02-24 10:00:00,27.7,27.82,27.59,27.75,95400.0,25.1883,25.2974,25.0883,25.2338,95400.0
2011-02-24 10:30:00,27.75,27.76,27.57,27.6,30150.0,25.2338,25.2429,25.0701,25.0974,30150.0
2011-02-24 11:00:00,27.59,27.61,27.49,27.55,24600.0,25.0883,25.1065,24.9974,25.0519,24600.0
2011-02-24 11:30:00,27.55,27.55,27.3,27.41,31800.0,25.0519,25.0519,24.8246,24.9246,31800.0
2011-02-24 12:00:00,27.4,27.45,27.29,27.37,41250.0,24.9155,24.961,24.8155,24.8882,41250.0
2011-02-24 12:30:00,27.36,27.49,27.33,27.49,106350.0,24.8791,24.9974,24.8519,24.9974,106350.0
2011-02-24 13:00:00,27.48,27.55,27.47,27.55,54600.0,24.9883,25.0519,24.9792,25.0519,54600.0
2011-02-24 13:30:00,27.53,27.54,27.35,27.39,71250.0,25.0337,25.0428,24.8701,24.9064,71250.0
2011-02-24 14:00:00,27.42,27.59,27.42,27.54,49950.0,24.9337,25.0883,24.9337,25.0428,49950.0
2011-02-24 14:30:00,27.54,27.59,27.49,27.53,146850.0,25.0428,25.0883,24.9974,25.0337,146850.0
2011-02-24 15:00:00,27.52,27.58,27.48,27.53,85950.0,25.0246,25.0792,24.9883,25.0337,85950.0
2011-02-24 15:30:00,27.53,27.57,27.43,27.47,178950.0,25.0337,25.0701,24.9428,24.9792,178950.0
2011-02-25 09:30:00,27.65,27.8,27.59,27.62,31800.0,25.1428,25.2792,25.0883,25.1156,31800.0
2011-02-25 10:00:00,27.63,27.8,27.63,27.75,35550.0,25.1247,25.2792,25.1247,25.2338,35550.0
2011-02-25 10:30:00,27.77,27.92,27.74,27.85,129150.0,25.252,25.3884,25.2247,25.3247,129150.0
2011-02-25 11:00:00,27.85,27.96,27.83,27.85,32250.0,25.3247,25.4247,25.3065,25.3247,32250.0
2011-02-25 11:30:00,27.87,27.88,27.7,27.7,24750.0,25.3429,25.352,25.1883,25.1883,24750.0
2011-02-25 12:00:00,27.7,27.89,27.69,27.85,58800.0,25.1883,25.3611,25.1792,25.3247,58800.0
2011-02-25 12:30:00,27.85,27.87,27.79,27.8,44550.0,25.3247,25.3429,25.2702,25.2792,44550.0
2011-02-25 13:00:00,27.8,27.83,27.79,27.83,49050.0,25.2792,25.3065,25.2702,25.3065,49050.0
2011-02-25 13:30:00,27.83,27.99,27.83,27.97,83100.0,25.3065,25.452,25.3065,25.4338,83100.0
2011-02-25 14:00:00,27.97,28.05,27.97,27.97,39000.0,25.4338,25.5066,25.4338,25.4338,39000.0
2011-02-25 14:30:00,27.97,28.04,27.97,28.04,28500.0,25.4338,25.4975,25.4338,25.4975,28500.0
2011-02-25 15:00:00,28.03,28.03,28.0,28.01,60600.0,25.4884,25.4884,25.4611,25.4702,60600.0
2011-02-25 15:30:00,28.02,28.09,27.99,28.09,186300.0,25.4793,25.543,25.452,25.543,186300.0
2011-02-28 09:30:00,28.17,28.27,28.0,28.14,46650.0,25.6157,25.7066,25.4611,25.5884,46650.0
2011-02-28 10:00:00,28.17,28.23,28.08,28.18,49500.0,25.6157,25.6703,25.5339,25.6248,49500.0
2011-02-28 10:30:00,28.16,28.19,28.11,28.15,45600.0,25.6066,25.6339,25.5611,25.5975,45600.0
2011-02-28 11:00:00,28.15,28.17,28.11,28.11,32400.0,25.5975,25.6157,25.5611,25.5611,32400.0
2011-02-28 11:30:00,28.11,28.17,28.11,28.14,30600.0,25.5611,25.6157,25.5611,25.5884,30600.0
2011-02-28 12:00:00,28.14,28.17,28.11,28.14,27750.0,25.5884,25.6157,25.5611,25.5884,27750.0
2011-02-28 12:30:00,28.14,28.15,27.95,27.97,54600.0,25.5884,25.5975,25.4156,25.4338,54600.0
2011-02-28 13:00:00,27.97,27.97,27.88,27.89,31350.0,25.4338,25.4338,25.352,25.3611,31350.0
2011-02-28 13:30:00,27.91,27.96,27.9,27.91,23250.0,25.3793,25.4247,25.3702,25.3793,23250.0
2011-02-28 14:00:00,27.91,27.94,27.87,27.92,35100.0,25.3793,25.4066,25.3429,25.3884,35100.0
2011-02-28 14:30:00,27.92,28.03,27.92,28.03,31950.0,25.3884,25.4884,25.3884,25.4884,31950.0
2011-02-28 15:00:00,28.02,28.03,27.96,27.98,45600.0,25.4793,25.4884,25.4247,25.4429,45600.0
2011-02-28 15:30:00,27.99,28.02,27.95,27.98,162300.0,25.452,25.4793,25.4156,25.4429,162300.0
2011-03-01 09:30:00,28.12,28.12,27.91,27.91,40650.0,25.5702,25.5702,25.3793,25.3793,40650.0
2011-03-01 10:00:00,27.91,28.03,27.69,27.69,30600.0,25.3793,25.4884,25.1792,25.1792,30600.0
2011-03-01 10:30:00,27.68,27.88,27.64,27.87,20250.0,25.1701,25.352,25.1338,25.3429,20250.0
2011-03-01 11:00:00,27.89,27.94,27.81,27.81,36450.0,25.3611,25.4066,25.2883,25.2883,36450.0
2011-03-01 11:30:00,27.81,27.83,27.61,27.61,18300.0,25.2883,25.3065,25.1065,25.1065,18300.0
2011-03-01 12:00:00,27.59,27.61,27.49,27.49,47100.0,25.0883,25.1065,24.9974,24.9974,47100.0
2011-03-01 12:30:00,27.48,27.61,27.46,27.54,29100.0,24.9883,25.1065,24.9701,25.0428,29100.0
2011-03-01 13:00:00,27.53,27.59,27.48,27.51,65700.0,25.0337,25.0883,24.9883,25.0155,65700.0
2011-03-01 13:30:00,27.51,27.58,27.48,27.51,31500.0,25.0155,25.0792,24.9883,25.0155,31500.0
2011-03-01 14:00:00,27.52,27.53,27.43,27.44,44700.0,25.0246,25.0337,24.9428,24.9519,44700.0
2011-03-01 14:30:00,27.43,27.52,27.41,27.45,79200.0,24.9428,25.0246,24.9246,24.961,79200.0
2011-03-01 15:00:00,27.45,27.55,27.36,27.49,50100.0,24.961,25.0519,24.8791,24.9974,50100.0
2011-03-01 15:30:00,27.47,27.62,27.47,27.59,211500.0,24.9792,25.1156,24.9792,25.0883,211500.0
2011-03-02 09:30:00,27.5,27.85,27.5,27.77,48450.0,25.0065,25.3247,25.0065,25.252,48450.0
2011-03-02 10:00:00,27.78,27.89,27.76,27.84,44700.0,25.2611,25.3611,25.2429,25.3156,44700.0
2011-03-02 10:30:00,27.84,28.08,27.84,28.07,54600.0,25.3156,25.5339,25.3156,25.5248,54600.0
2011-03-02 11:00:00,28.07,28.1,28.01,28.01,66450.0,25.5248,25.552,25.4702,25.4702,66450.0
2011-03-02 11:30:00,28.01,28.05,27.89,27.89,48450.0,25.4702,25.5066,25.3611,25.3611,48450.0
2011-03-02 12:00:00,27.89,28.03,27.85,28.01,30150.0,25.3611,25.4884,25.3247,25.4702,30150.0
2011-03-02 12:30:00,28.01,28.06,28.01,28.05,21900.0,25.4702,25.5157,25.4702,25.5066,21900.0
2011-03-02 13:00:00,28.05,28.1,27.99,28.05,43500.0,25.5066,25.552,25.452,25.5066,43500.0
2011-03-02 13:30:00,28.05,28.09,28.01,28.04,33300.0,25.5066,25.543,25.4702,25.4975,33300.0
2011-03-02 14:00:00,28.04,28.26,28.0,28.15,93750.0,25.4975,25.6975,25.4611,25.5975,93750.0
2011-03-02 14:30:00,28.15,28.33,28.12,28.29,107550.0,25.5975,25.7612,25.5702,25.7248,107550.0
2011-03-02 15:00:00,28.29,28.3,28.18,28.19,72900.0,25.7248,25.7339,25.6248,25.6339,72900.0
2011-03-02 15:30:00,28.18,28.19,28.05,28.07,174150.0,25.6248,25.6339,25.5066,25.5248,174150.0
2011-03-03 09:30:00,28.3,28.65,28.3,28.6,50850.0,25.7339,26.0522,25.7339,26.0067,50850.0
2011-03-03 10:00:00,28.59,28.73,28.53,28.73,109350.0,25.9976,26.1249,25.9431,26.1249,109350.0
2011-03-03 10:30:00,28.71,28.91,28.7,28.88,79650.0,26.1067,26.2886,26.0976,26.2613,79650.0
2011-03-03 11:00:00,28.9,28.93,28.77,28.82,44250.0,26.2795,26.3068,26.1613,26.2068,44250.0
2011-03-03 11:30:00,28.83,28.89,28.75,28.88,41700.0,26.2159,26.2704,26.1431,26.2613,41700.0
2011-03-03 12:00:00,28.89,28.91,28.82,28.87,22950.0,26.2704,26.2886,26.2068,26.2522,22950.0
2011-03-03 12:30:00,28.87,28.99,28.81,28.93,44550.0,26.2522,26.3613,26.1977,26.3068,44550.0
2011-03-03 13:00:00,28.93,28.93,28.83,28.85,45450.0,26.3068,26.3068,26.2159,26.234,45450.0
2011-03-03 13:30:00,28.85,28.91,28.83,28.83,43800.0,26.234,26.2886,26.2159,26.2159,43800.0
2011-03-03 14:00:00,28.83,28.91,28.79,28.81,46800.0,26.2159,26.2886,26.1795,26.1977,46800.0
2011-03-03 14:30:00,28.81,28.87,28.81,28.86,71850.0,26.1977,26.2522,26.1977,26.2431,71850.0
2011-03-03 15:00:00,28.87,28.89,28.76,28.77,55350.0,26.2522,26.2704,26.1522,26.1613,55350.0
2011-03-03 15:30:00,28.78,28.79,28.69,28.71,269700.0,26.1704,26.1795,26.0885,26.1067,269700.0
2011-03-04 09:30:00,28.73,28.73,28.47,28.57,43950.0,26.1249,26.1249,25.8885,25.9794,43950.0
2011-03-04 10:00:00,28.57,28.59,28.34,28.37,35850.0,25.9794,25.9976,25.7703,25.7976,35850.0
2011-03-04 10:30:00,28.42,28.5,28.31,28.35,70650.0,25.843,25.9158,25.743,25.7794,70650.0
2011-03-04 11:00:00,28.35,28.36,28.3,28.31,28800.0,25.7794,25.7885,25.7339,25.743,28800.0
2011-03-04 11:30:00,28.32,28.37,28.23,28.23,39300.0,25.7521,25.7976,25.6703,25.6703,39300.0
2011-03-04 12:00:00,28.22,28.24,27.99,28.03,58200.0,25.6612,25.6794,25.452,25.4884,58200.0
2011-03-04 12:30:00,28.03,28.15,28.02,28.15,21150.0,25.4884,25.5975,25.4793,25.5975,21150.0
2011-03-04 13:00:00,28.15,28.2,28.13,28.16,21750.0,25.5975,25.643,25.5793,25.6066,21750.0
2011-03-04 13:30:00,28.15,28.23,28.15,28.18,29400.0,25.5975,25.6703,25.5975,25.6248,29400.0
2011-03-04 14:00:00,28.18,28.21,28.15,28.19,28500.0,25.6248,25.6521,25.5975,25.6339,28500.0
2011-03-04 14:30:00,28.19,28.2,28.15,28.19,10800.0,25.6339,25.643,25.5975,25.6339,10800.0
2011-03-04 15:00:00,28.2,28.27,28.17,28.17,42450.0,25.643,25.7066,25.6157,25.6157,42450.0
2011-03-04 15:30:00,28.17,28.33,28.13,28.33,127050.0,25.6157,25.7612,25.5793,25.7612,127050.0
2011-03-07 09:30:00,28.49,28.62,28.38,28.41,25050.0,25.9067,26.0249,25.8067,25.8339,25050.0
2011-03-07 10:00:00,28.41,28.45,28.28,28.42,57450.0,25.8339,25.8703,25.7157,25.843,57450.0
2011-03-07 10:30:00,28.43,28.43,28.01,28.08,43650.0,25.8521,25.8521,25.4702,25.5339,43650.0
2011-03-07 11:00:00,28.11,28.13,27.8,27.81,43800.0,25.5611,25.5793,25.2792,25.2883,43800.0
2011-03-07 11:30:00,27.83,27.97,27.8,27.88,31050.0,25.3065,25.4338,25.2792,25.352,31050.0
2011-03-07 12:00:00,27.87,27.93,27.85,27.87,20550.0,25.3429,25.3975,25.3247,25.3429,20550.0
2011-03-07 12:30:00,27.85,27.92,27.77,27.78,52200.0,25.3247,25.3884,25.252,25.2611,52200.0
2011-03-07 13:00:00,27.78,27.83,27.71,27.8,28350.0,25.2611,25.3065,25.1974,25.2792,28350.0
2011-03-07 13:30:00,27.79,27.88,27.78,27.81,29250.0,25.2702,25.352,25.2611,25.2883,29250.0
2011-03-07 14:00:00,27.83,27.95,27.82,27.91,15300.0,25.3065,25.4156,25.2974,25.3793,15300.0
2011-03-07 14:30:00,27.9,27.93,27.86,27.92,12600.0,25.3702,25.3975,25.3338,25.3884,12600.0
2011-03-07 15:00:00,27.91,28.05,27.89,28.03,27150.0,25.3793,25.5066,25.3611,25.4884,27150.0
2011-03-07 15:30:00,28.04,28.1,27.93,27.97,98400.0,25.4975,25.552,25.3975,25.4338,98400.0
2011-03-08 09:30:00,28.06,28.11,27.83,27.98,42750.0,25.5157,25.5611,25.3065,25.4429,42750.0
2011-03-08 10:00:00,27.99,28.29,27.99,28.22,52950.0,25.452,25.7248,25.452,25.6612,52950.0
2011-03-08 10:30:00,28.23,28.37,28.19,28.29,47700.0,25.6703,25.7976,25.6339,25.7248,47700.0
2011-03-08 11:00:00,28.33,28.42,28.26,28.42,16950.0,25.7612,25.843,25.6975,25.843,16950.0
2011-03-08 11:30:00,28.43,28.51,28.39,28.46,36600.0,25.8521,25.9249,25.8158,25.8794,36600.0
2011-03-08 12:00:00,28.45,28.5,28.4,28.42,23850.0,25.8703,25.9158,25.8248,25.843,23850.0
2011-03-08 12:30:00,28.39,28.43,28.34,28.34,17400.0,25.8158,25.8521,25.7703,25.7703,17400.0
2011-03-08 13:00:00,28.33,28.36,28.31,28.35,15600.0,25.7612,25.7885,25.743,25.7794,15600.0
2011-03-08 13:30:00,28.35,28.37,28.29,28.34,12600.0,25.7794,25.7976,25.7248,25.7703,12600.0
2011-03-08 14:00:00,28.36,28.39,28.23,28.29,15750.0,25.7885,25.8158,25.6703,25.7248,15750.0
2011-03-08 14:30:00,28.27,28.4,28.24,28.38,22800.0,25.7066,25.8248,25.6794,25.8067,22800.0
2011-03-08 15:00:00,28.38,28.42,28.31,28.36,56100.0,25.8067,25.843,25.743,25.7885,56100.0
2011-03-08 15:30:00,28.37,28.41,28.3,28.32,90750.0,25.7976,25.8339,25.7339,25.7521,90750.0
2011-03-09 09:30:00,28.3,28.3,28.06,28.2,48750.0,25.7339,25.7339,25.5157,25.643,48750.0
2011-03-09 10:00:00,28.17,28.29,28.11,28.29,164850.0,25.6157,25.7248,25.5611,25.7248,164850.0
2011-03-09 10:30:00,28.3,28.33,28.13,28.17,17250.0,25.7339,25.7612,25.5793,25.6157,17250.0
2011-03-09 11:00:00,28.14,28.15,28.03,28.07,51600.0,25.5884,25.5975,25.4884,25.5248,51600.0
2011-03-09 11:30:00,28.07,28.16,28.01,28.08,52050.0,25.5248,25.6066,25.4702,25.5339,52050.0
2011-03-09 12:00:00,28.11,28.15,28.06,28.07,34350.0,25.5611,25.5975,25.5157,25.5248,34350.0
2011-03-09 12:30:00,28.07,28.17,28.07,28.1,34200.0,25.5248,25.6157,25.5248,25.552,34200.0
2011-03-09 13:00:00,28.09,28.27,28.09,28.23,38400.0,25.543,25.7066,25.543,25.6703,38400.0
2011-03-09 13:30:00,28.24,28.37,28.23,28.37,89400.0,25.6794,25.7976,25.6703,25.7976,89400.0
2011-03-09 14:00:00,28.36,28.54,28.36,28.51,66000.0,25.7885,25.9521,25.7885,25.9249,66000.0
2011-03-09 14:30:00,28.51,28.6,28.46,28.57,71550.0,25.9249,26.0067,25.8794,25.9794,71550.0
2011-03-09 15:00:00,28.57,28.63,28.57,28.61,89550.0,25.9794,26.034,25.9794,26.0158,89550.0
2011-03-09 15:30:00,28.61,28.62,28.5,28.54,154800.0,26.0158,26.0249,25.9158,25.9521,154800.0
2011-03-10 09:30:00,28.14,28.28,27.48,27.76,148350.0,25.5884,25.7157,24.9883,25.2429,148350.0
2011-03-10 10:00:00,27.78,27.97,27.75,27.9,60150.0,25.2611,25.4338,25.2338,25.3702,60150.0
2011-03-10 10:30:00,27.91,27.95,27.82,27.91,57300.0,25.3793,25.4156,25.2974,25.3793,57300.0
2011-03-10 11:00:00,27.9,27.96,27.87,27.91,33900.0,25.3702,25.4247,25.3429,25.3793,33900.0
2011-03-10 11:30:00,27.91,27.96,27.86,27.96,22200.0,25.3793,25.4247,25.3338,25.4247,22200.0
2011-03-10 12:00:00,27.96,27.99,27.85,27.85,27600.0,25.4247,25.452,25.3247,25.3247,27600.0
2011-03-10 12:30:00,27.87,27.96,27.81,27.96,41400.0,25.3429,25.4247,25.2883,25.4247,41400.0
2011-03-10 13:00:00,27.97,28.06,27.92,27.92,29250.0,25.4338,25.5157,25.3884,25.3884,29250.0
2011-03-10 13:30:00,27.91,27.93,27.79,27.89,42900.0,25.3793,25.3975,25.2702,25.3611,42900.0
2011-03-10 14:00:00,27.89,27.97,27.85,27.86,36450.0,25.3611,25.4338,25.3247,25.3338,36450.0
2011-03-10 14:30:00,27.86,27.95,27.83,27.85,35850.0,25.3338,25.4156,25.3065,25.3247,35850.0
2011-03-10 15:00:00,27.85,27.87,27.77,27.77,64500.0,25.3247,25.3429,25.252,25.252,64500.0
2011-03-10 15:30:00,27.77,27.91,27.75,27.75,84300.0,25.252,25.3793,25.2338,25.2338,84300.0
2011-03-11 09:30:00,27.53,27.88,27.49,27.71,49200.0,25.0337,25.352,24.9974,25.1974,49200.0
2011-03-11 10:00:00,27.69,27.74,27.5,27.63,40500.0,25.1792,25.2247,25.0065,25.1247,40500.0
2011-03-11 10:30:00,27.63,27.72,27.6,27.69,43800.0,25.1247,25.2065,25.0974,25.1792,43800.0
2011-03-11 11:00:00,27.69,27.78,27.62,27.72,38700.0,25.1792,25.2611,25.1156,25.2065,38700.0
2011-03-11 11:30:00,27.71,27.89,27.69,27.83,106650.0,25.1974,25.3611,25.1792,25.3065,106650.0
2011-03-11 12:00:00,27.85,28.03,27.85,27.99,35850.0,25.3247,25.4884,25.3247,25.452,35850.0
2011-03-11 12:30:00,27.98,28.01,27.91,27.93,34350.0,25.4429,25.4702,25.3793,25.3975,34350.0
2011-03-11 13:00:00,27.92,27.96,27.86,27.93,66600.0,25.3884,25.4247,25.3338,25.3975,66600.0
2011-03-11 13:30:00,27.94,28.03,27.93,27.95,30300.0,25.4066,25.4884,25.3975,25.4156,30300.0
2011-03-11 14:00:00,27.95,28.09,27.95,28.07,16950.0,25.4156,25.543,25.4156,25.5248,16950.0
2011-03-11 14:30:00,28.07,28.09,28.02,28.09,28200.0,25.5248,25.543,25.4793,25.543,28200.0
2011-03-11 15:00:00,28.09,28.17,28.08,28.15,45300.0,25.543,25.6157,25.5339,25.5975,45300.0
2011-03-11 15:30:00,28.15,28.19,27.98,28.0,148200.0,25.5975,25.6339,25.4429,25.4611,148200.0
2011-03-14 09:30:00,27.63,27.81,27.51,27.77,97950.0,25.1247,25.2883,25.0155,25.252,97950.0
2011-03-14 10:00:00,27.77,27.81,27.56,27.59,49650.0,25.252,25.2883,25.061,25.0883,49650.0
2011-03-14 10:30:00,27.57,27.57,27.38,27.4,54900.0,25.0701,25.0701,24.8973,24.9155,54900.0
2011-03-14 11:00:00,27.37,27.4,27.2,27.22,57900.0,24.8882,24.9155,24.7337,24.7518,57900.0
2011-03-14 11:30:00,27.21,27.29,27.14,27.17,50850.0,24.7427,24.8155,24.6791,24.7064,50850.0
2011-03-14 12:00:00,27.17,27.24,27.15,27.2,33900.0,24.7064,24.77,24.6882,24.7337,33900.0
2011-03-14 12:30:00,27.18,27.19,27.08,27.14,60000.0,24.7155,24.7246,24.6245,24.6791,60000.0
2011-03-14 13:00:00,27.14,27.28,27.14,27.21,40350.0,24.6791,24.8064,24.6791,24.7427,40350.0
2011-03-14 13:30:00,27.2,27.29,27.17,27.22,45600.0,24.7337,24.8155,24.7064,24.7518,45600.0
2011-03-14 14:00:00,27.23,27.35,27.23,27.33,125250.0,24.7609,24.8701,24.7609,24.8519,125250.0
2011-03-14 14:30:00,27.35,27.35,27.24,27.27,42300.0,24.8701,24.8701,24.77,24.7973,42300.0
2011-03-14 15:00:00,27.27,27.37,27.25,27.32,84600.0,24.7973,24.8882,24.7791,24.8428,84600.0
2011-03-14 15:30:00,27.31,27.38,27.28,27.29,220950.0,24.8337,24.8973,24.8064,24.8155,220950.0
2011-03-15 09:30:00,26.65,26.65,26.1,26.34,128400.0,24.2693,24.2693,23.7684,23.987,128400.0
2011-03-15 10:00:00,26.39,26.63,26.35,26.63,69750.0,24.0325,24.2511,23.9961,24.2511,69750.0
2011-03-15 10:30:00,26.63,26.72,26.53,26.61,121200.0,24.2511,24.333,24.16,24.2329,121200.0
2011-03-15 11:00:00,26.61,26.71,26.55,26.69,70050.0,24.2329,24.3239,24.1782,24.3057,70050.0
2011-03-15 11:30:00,26.69,26.86,26.68,26.79,86250.0,24.3057,24.4605,24.2966,24.3968,86250.0
2011-03-15 12:00:00,26.8,27.09,26.8,27.06,93000.0,24.4059,24.67,24.4059,24.6427,93000.0
2011-03-15 12:30:00,27.06,27.06,26.87,26.97,69300.0,24.6427,24.6427,24.4696,24.5607,69300.0
2011-03-15 13:00:00,26.96,26.96,26.85,26.86,37650.0,24.5516,24.5516,24.4514,24.4605,37650.0
2011-03-15 13:30:00,26.86,26.97,26.85,26.9,46200.0,24.4605,24.5607,24.4514,24.497,46200.0
2011-03-15 14:00:00,26.88,27.13,26.87,27.12,88500.0,24.4787,24.7064,24.4696,24.6973,88500.0
2011-03-15 14:30:00,27.12,27.17,27.05,27.08,92400.0,24.6973,24.7428,24.6336,24.6609,92400.0
2011-03-15 15:00:00,27.07,27.26,27.07,27.22,98100.0,24.6518,24.8248,24.6518,24.7884,98100.0
2011-03-15 15:30:00,27.22,27.29,27.06,27.07,256200.0,24.7884,24.8521,24.6427,24.6518,256200.0
2011-03-16 09:30:00,27.02,27.09,26.89,27.03,117900.0,24.6062,24.67,24.4879,24.6153,117900.0
2011-03-16 10:00:00,27.03,27.1,26.99,27.06,119700.0,24.6153,24.6791,24.5789,24.6427,119700.0
2011-03-16 10:30:00,27.07,27.15,27.05,27.07,141000.0,24.6518,24.7246,24.6336,24.6518,141000.0
2011-03-16 11:00:00,27.05,27.07,26.71,27.01,110850.0,24.6336,24.6518,24.3239,24.5971,110850.0
2011-03-16 11:30:00,27.01,27.07,26.95,26.99,67200.0,24.5971,24.6518,24.5425,24.5789,67200.0
2011-03-16 12:00:00,26.98,27.07,26.88,27.06,52800.0,24.5698,24.6518,24.4787,24.6427,52800.0
2011-03-16 12:30:00,27.04,27.07,26.95,27.07,51750.0,24.6245,24.6518,24.5425,24.6518,51750.0
2011-03-16 13:00:00,27.07,27.07,26.93,26.99,46200.0,24.6518,24.6518,24.5243,24.5789,46200.0
2011-03-16 13:30:00,26.99,26.99,26.88,26.95,52800.0,24.5789,24.5789,24.4787,24.5425,52800.0
2011-03-16 14:00:00,26.96,26.96,26.69,26.85,80700.0,24.5516,24.5516,24.3057,24.4514,80700.0
2011-03-16 14:30:00,26.88,27.11,26.85,27.03,69600.0,24.4787,24.6882,24.4514,24.6153,69600.0
2011-03-16 15:00:00,27.03,27.08,26.92,26.97,51900.0,24.6153,24.6609,24.5152,24.5607,51900.0
2011-03-16 15:30:00,26.95,26.99,26.79,26.8,129600.0,24.5425,24.5789,24.3968,24.4059,129600.0
2011-03-17 09:30:00,27.26,27.45,27.12,27.15,45450.0,24.8248,24.9978,24.6973,24.7246,45450.0
2011-03-17 10:00:00,27.14,27.38,27.14,27.32,57900.0,24.7155,24.9341,24.7155,24.8794,57900.0
2011-03-17 10:30:00,27.33,27.33,27.21,27.23,49350.0,24.8885,24.8885,24.7793,24.7975,49350.0
2011-03-17 11:00:00,27.21,27.3,27.15,27.21,51300.0,24.7793,24.8612,24.7246,24.7793,51300.0
2011-03-17 11:30:00,27.19,27.28,27.17,27.22,30450.0,24.7611,24.843,24.7428,24.7884,30450.0
2011-03-17 12:00:00,27.23,27.31,27.22,27.29,21150.0,24.7975,24.8703,24.7884,24.8521,21150.0
2011-03-17 12:30:00,27.29,27.32,27.25,27.27,15150.0,24.8521,24.8794,24.8157,24.8339,15150.0
2011-03-17 13:00:00,27.27,27.33,27.15,27.15,25500.0,24.8339,24.8885,24.7246,24.7246,25500.0
2011-03-17 13:30:00,27.16,27.25,27.13,27.18,43650.0,24.7337,24.8157,24.7064,24.7519,43650.0
2011-03-17 14:00:00,27.18,27.19,27.09,27.13,25950.0,24.7519,24.7611,24.67,24.7064,25950.0
2011-03-17 14:30:00,27.13,27.26,27.13,27.22,24900.0,24.7064,24.8248,24.7064,24.7884,24900.0
2011-03-17 15:00:00,27.23,27.27,27.17,27.18,45300.0,24.7975,24.8339,24.7428,24.7519,45300.0
2011-03-17 15:30:00,27.17,27.25,27.15,27.17,101400.0,24.7428,24.8157,24.7246,24.7428,101400.0
2011-03-18 09:30:00,27.53,27.69,27.49,27.53,116850.0,25.0707,25.2164,25.0343,25.0707,116850.0
2011-03-18 10:00:00,27.54,27.55,27.36,27.42,36300.0,25.0798,25.0889,24.9159,24.9705,36300.0
2011-03-18 10:30:00,27.43,27.58,27.39,27.55,25500.0,24.9796,25.1162,24.9432,25.0889,25500.0
2011-03-18 11:00:00,27.58,27.6,27.47,27.47,38100.0,25.1162,25.1344,25.016,25.016,38100.0
2011-03-18 11:30:00,27.46,27.53,27.38,27.45,32850.0,25.0069,25.0707,24.9341,24.9978,32850.0
2011-03-18 12:00:00,27.44,27.54,27.41,27.53,28650.0,24.9887,25.0798,24.9614,25.0707,28650.0
2011-03-18 12:30:00,27.53,27.54,27.41,27.43,64200.0,25.0707,25.0798,24.9614,24.9796,64200.0
2011-03-18 13:00:00,27.43,27.47,27.4,27.43,66150.0,24.9796,25.016,24.9523,24.9796,66150.0
2011-03-18 13:30:00,27.42,27.45,27.41,27.44,21000.0,24.9705,24.9978,24.9614,24.9887,21000.0
2011-03-18 14:00:00,27.45,27.45,27.29,27.32,36300.0,24.9978,24.9978,24.8521,24.8794,36300.0
2011-03-18 14:30:00,27.32,27.43,27.26,27.29,89400.0,24.8794,24.9796,24.8248,24.8521,89400.0
2011-03-18 15:00:00,27.27,27.29,27.21,27.21,35250.0,24.8339,24.8521,24.7793,24.7793,35250.0
2011-03-18 15:30:00,27.21,27.33,27.21,27.31,149550.0,24.7793,24.8885,24.7793,24.8703,149550.0
2011-03-21 09:30:00,27.71,27.96,27.67,27.91,88800.0,25.2346,25.4623,25.1982,25.4167,88800.0
2011-03-21 10:00:00,27.91,28.21,27.87,28.21,79200.0,25.4167,25.6899,25.3803,25.6899,79200.0
2011-03-21 10:30:00,28.21,28.29,28.18,28.29,50400.0,25.6899,25.7628,25.6626,25.7628,50400.0
2011-03-21 11:00:00,28.29,28.33,28.25,28.25,30000.0,25.7628,25.7992,25.7264,25.7264,30000.0
2011-03-21 11:30:00,28.25,28.29,28.11,28.12,38250.0,25.7264,25.7628,25.5989,25.608,38250.0
2011-03-21 12:00:00,28.13,28.2,28.12,28.19,33600.0,25.6171,25.6808,25.608,25.6717,33600.0
2011-03-21 12:30:00,28.21,28.25,28.17,28.22,27000.0,25.6899,25.7264,25.6535,25.699,27000.0
2011-03-21 13:00:00,28.23,28.25,28.19,28.19,30300.0,25.7081,25.7264,25.6717,25.6717,30300.0
2011-03-21 13:30:00,28.2,28.23,28.15,28.23,18750.0,25.6808,25.7081,25.6353,25.7081,18750.0
2011-03-21 14:00:00,28.23,28.26,28.21,28.25,26700.0,25.7081,25.7355,25.6899,25.7264,26700.0
2011-03-21 14:30:00,28.25,28.29,28.23,28.24,22950.0,25.7264,25.7628,25.7081,25.7173,22950.0
2011-03-21 15:00:00,28.23,28.25,28.13,28.15,25200.0,25.7081,25.7264,25.6171,25.6353,25200.0
2011-03-21 15:30:00,28.14,28.22,28.12,28.22,81600.0,25.6262,25.699,25.608,25.699,81600.0
2011-03-22 09:30:00,28.16,28.23,28.01,28.18,30750.0,25.6444,25.7081,25.5078,25.6626,30750.0
2011-03-22 10:00:00,28.15,28.23,28.07,28.11,60150.0,25.6353,25.7081,25.5624,25.5989,60150.0
2011-03-22 10:30:00,28.1,28.1,27.89,27.89,54150.0,25.5898,25.5898,25.3985,25.3985,54150.0
2011-03-22 11:00:00,27.89,27.97,27.85,27.92,27000.0,25.3985,25.4714,25.3621,25.4258,27000.0
2011-03-22 11:30:00,27.92,27.98,27.86,27.95,31800.0,25.4258,25.4805,25.3712,25.4532,31800.0
2011-03-22 12:00:00,27.95,27.98,27.89,27.96,40500.0,25.4532,25.4805,25.3985,25.4623,40500.0
2011-03-22 12:30:00,27.94,27.95,27.85,27.89,33750.0,25.4441,25.4532,25.3621,25.3985,33750.0
2011-03-22 13:00:00,27.9,27.9,27.85,27.87,16650.0,25.4076,25.4076,25.3621,25.3803,16650.0
2011-03-22 13:30:00,27.87,27.92,27.82,27.89,26850.0,25.3803,25.4258,25.3348,25.3985,26850.0
2011-03-22 14:00:00,27.89,27.9,27.81,27.82,41400.0,25.3985,25.4076,25.3257,25.3348,41400.0
2011-03-22 14:30:00,27.83,27.88,27.82,27.85,60300.0,25.3439,25.3894,25.3348,25.3621,60300.0
2011-03-22 15:00:00,27.85,27.87,27.83,27.85,46800.0,25.3621,25.3803,25.3439,25.3621,46800.0
2011-03-22 15:30:00,27.85,27.87,27.81,27.82,123600.0,25.3621,25.3803,25.3257,25.3348,123600.0
2011-03-23 09:30:00,27.74,27.88,27.53,27.63,33000.0,25.2619,25.3894,25.0707,25.1617,33000.0
2011-03-23 10:00:00,27.63,27.64,27.46,27.5,53550.0,25.1617,25.1709,25.0069,25.0434,53550.0
2011-03-23 10:30:00,27.5,27.59,27.39,27.43,47100.0,25.0434,25.1253,24.9432,24.9796,47100.0
2011-03-23 11:00:00,27.45,27.65,27.45,27.64,35250.0,24.9978,25.18,24.9978,25.1709,35250.0
2011-03-23 11:30:00,27.64,27.71,27.63,27.63,35700.0,25.1709,25.2346,25.1617,25.1617,35700.0
2011-03-23 12:00:00,27.63,27.71,27.57,27.71,53550.0,25.1617,25.2346,25.1071,25.2346,53550.0
2011-03-23 12:30:00,27.72,27.77,27.7,27.73,15150.0,25.2437,25.2892,25.2255,25.2528,15150.0
2011-03-23 13:00:00,27.73,27.73,27.65,27.71,21150.0,25.2528,25.2528,25.18,25.2346,21150.0
2011-03-23 13:30:00,27.71,27.86,27.71,27.82,28200.0,25.2346,25.3712,25.2346,25.3348,28200.0
2011-03-23 14:00:00,27.83,27.89,27.8,27.87,22650.0,25.3439,25.3985,25.3166,25.3803,22650.0
2011-03-23 14:30:00,27.87,27.97,27.84,27.97,14850.0,25.3803,25.4714,25.353,25.4714,14850.0
2011-03-23 15:00:00,27.97,28.01,27.93,27.98,18600.0,25.4714,25.5078,25.4349,25.4805,18600.0
2011-03-23 15:30:00,27.99,27.99,27.89,27.89,70950.0,25.4896,25.4896,25.3985,25.3985,70950.0
2011-03-24 09:30:00,28.06,28.07,27.79,27.81,24450.0,25.5533,25.5624,25.3075,25.3257,24450.0
2011-03-24 10:00:00,27.79,27.84,27.67,27.79,38100.0,25.3075,25.353,25.1982,25.3075,38100.0
2011-03-24 10:30:00,27.78,27.93,27.72,27.93,49350.0,25.2983,25.4349,25.2437,25.4349,49350.0
2011-03-24 11:00:00,27.94,28.09,27.94,28.03,49650.0,25.4441,25.5807,25.4441,25.526,49650.0
2011-03-24 11:30:00,28.03,28.09,28.0,28.09,44550.0,25.526,25.5807,25.4987,25.5807,44550.0
2011-03-24 12:00:00,28.08,28.19,28.08,28.17,33600.0,25.5715,25.6717,25.5715,25.6535,33600.0
2011-03-24 12:30:00,28.17,28.17,28.05,28.06,26400.0,25.6535,25.6535,25.5442,25.5533,26400.0
2011-03-24 13:00:00,28.06,28.11,28.01,28.09,41250.0,25.5533,25.5989,25.5078,25.5807,41250.0
2011-03-24 13:30:00,28.06,28.09,28.0,28.08,41250.0,25.5533,25.5807,25.4987,25.5715,41250.0
2011-03-24 14:00:00,28.08,28.13,28.05,28.07,29100.0,25.5715,25.6171,25.5442,25.5624,29100.0
2011-03-24 14:30:00,28.07,28.13,28.06,28.12,46350.0,25.5624,25.6171,25.5533,25.608,46350.0
2011-03-24 15:00:00,28.12,28.24,28.09,28.23,37200.0,25.608,25.7173,25.5807,25.7081,37200.0
2011-03-24 15:30:00,28.23,28.24,28.14,28.18,65400.0,25.7081,25.7173,25.6262,25.6626,65400.0
2011-03-25 09:30:00,28.23,28.28,28.06,28.12,33600.0,25.7081,25.7537,25.5533,25.608,33600.0
2011-03-25 10:00:00,28.13,28.32,28.12,28.31,25800.0,25.6171,25.7901,25.608,25.781,25800.0
2011-03-25 10:30:00,28.31,28.53,28.31,28.51,42150.0,25.781,25.9813,25.781,25.9631,42150.0
2011-03-25 11:00:00,28.51,28.59,28.47,28.59,51150.0,25.9631,26.036,25.9267,26.036,51150.0
2011-03-25 11:30:00,28.59,28.67,28.57,28.67,73200.0,26.036,26.1088,26.0178,26.1088,73200.0
2011-03-25 12:00:00,28.67,28.68,28.64,28.67,30300.0,26.1088,26.1179,26.0815,26.1088,30300.0
2011-03-25 12:30:00,28.66,28.67,28.61,28.65,27450.0,26.0997,26.1088,26.0542,26.0906,27450.0
2011-03-25 13:00:00,28.65,28.65,28.54,28.57,19800.0,26.0906,26.0906,25.9905,26.0178,19800.0
2011-03-25 13:30:00,28.57,28.6,28.55,28.58,18450.0,26.0178,26.0451,25.9996,26.0269,18450.0
2011-03-25 14:00:00,28.59,28.61,28.49,28.52,28950.0,26.036,26.0542,25.9449,25.9722,28950.0
2011-03-25 14:30:00,28.51,28.51,28.47,28.47,23250.0,25.9631,25.9631,25.9267,25.9267,23250.0
2011-03-25 15:00:00,28.48,28.51,28.39,28.39,29700.0,25.9358,25.9631,25.8539,25.8539,29700.0
2011-03-25 15:30:00,28.4,28.46,28.39,28.44,104850.0,25.863,25.9176,25.8539,25.8994,104850.0
2011-03-28 09:30:00,28.41,28.46,28.36,28.41,60900.0,25.8721,25.9176,25.8265,25.8721,60900.0
2011-03-28 10:00:00,28.41,28.44,28.24,28.25,60750.0,25.8721,25.8994,25.7173,25.7264,60750.0
2011-03-28 10:30:00,28.25,28.29,28.21,28.27,46950.0,25.7264,25.7628,25.6899,25.7446,46950.0
2011-03-28 11:00:00,28.27,28.31,28.23,28.27,10800.0,25.7446,25.781,25.7081,25.7446,10800.0
2011-03-28 11:30:00,28.27,28.29,28.15,28.19,17850.0,25.7446,25.7628,25.6353,25.6717,17850.0
2011-03-28 12:00:00,28.18,28.19,28.11,28.14,18150.0,25.6626,25.6717,25.5989,25.6262,18150.0
2011-03-28 12:30:00,28.15,28.21,28.15,28.18,7500.0,25.6353,25.6899,25.6353,25.6626,7500.0
2011-03-28 13:00:00,28.18,28.23,28.16,28.21,8850.0,25.6626,25.7081,25.6444,25.6899,8850.0
2011-03-28 13:30:00,28.19,28.23,28.18,28.21,7650.0,25.6717,25.7081,25.6626,25.6899,7650.0
2011-03-28 14:00:00,28.19,28.24,28.17,28.24,8850.0,25.6717,25.7173,25.6535,25.7173,8850.0
2011-03-28 14:30:00,28.23,28.26,28.17,28.21,16500.0,25.7081,25.7355,25.6535,25.6899,16500.0
2011-03-28 15:00:00,28.19,28.27,28.19,28.24,38400.0,25.6717,25.7446,25.6717,25.7173,38400.0
2011-03-28 15:30:00,28.24,28.27,28.17,28.21,134700.0,25.7173,25.7446,25.6535,25.6899,134700.0
2011-03-29 09:30:00,28.15,28.19,27.94,28.07,21750.0,25.6353,25.6717,25.4441,25.5624,21750.0
2011-03-29 10:00:00,28.03,28.28,28.02,28.21,39750.0,25.526,25.7537,25.5169,25.6899,39750.0
2011-03-29 10:30:00,28.21,28.37,28.21,28.29,25200.0,25.6899,25.8356,25.6899,25.7628,25200.0
2011-03-29 11:00:00,28.31,28.45,28.29,28.45,21450.0,25.781,25.9085,25.7628,25.9085,21450.0
2011-03-29 11:30:00,28.43,28.47,28.39,28.45,13800.0,25.8903,25.9267,25.8539,25.9085,13800.0
2011-03-29 12:00:00,28.44,28.5,28.42,28.48,15900.0,25.8994,25.954,25.8812,25.9358,15900.0
2011-03-29 12:30:00,28.49,28.52,28.47,28.52,18000.0,25.9449,25.9722,25.9267,25.9722,18000.0
2011-03-29 13:00:00,28.51,28.52,28.49,28.51,21900.0,25.9631,25.9722,25.9449,25.9631,21900.0
2011-03-29 13:30:00,28.51,28.53,28.49,28.5,21450.0,25.9631,25.9813,25.9449,25.954,21450.0
2011-03-29 14:00:00,28.5,28.54,28.47,28.47,27600.0,25.954,25.9905,25.9267,25.9267,27600.0
2011-03-29 14:30:00,28.47,28.56,28.47,28.53,22200.0,25.9267,26.0087,25.9267,25.9813,22200.0
2011-03-29 15:00:00,28.55,28.62,28.55,28.61,42000.0,25.9996,26.0633,25.9996,26.0542,42000.0
2011-03-29 15:30:00,28.61,28.65,28.55,28.61,98700.0,26.0542,26.0906,25.9996,26.0542,98700.0
2011-03-30 09:30:00,28.77,28.81,28.7,28.76,22950.0,26.1999,26.2363,26.1362,26.1908,22950.0
2011-03-30 10:00:00,28.77,28.78,28.59,28.59,12450.0,26.1999,26.209,26.036,26.036,12450.0
2011-03-30 10:30:00,28.59,28.71,28.59,28.66,35550.0,26.036,26.1453,26.036,26.0997,35550.0
2011-03-30 11:00:00,28.66,28.67,28.6,28.63,31200.0,26.0997,26.1088,26.0451,26.0724,31200.0
2011-03-30 11:30:00,28.64,28.73,28.62,28.71,14250.0,26.0815,26.1635,26.0633,26.1453,14250.0
2011-03-30 12:00:00,28.71,28.83,28.71,28.81,20250.0,26.1453,26.2545,26.1453,26.2363,20250.0
2011-03-30 12:30:00,28.81,28.87,28.8,28.83,36900.0,26.2363,26.291,26.2272,26.2545,36900.0
2011-03-30 13:00:00,28.83,28.87,28.79,28.81,23400.0,26.2545,26.291,26.2181,26.2363,23400.0
2011-03-30 13:30:00,28.83,28.83,28.73,28.73,22500.0,26.2545,26.2545,26.1635,26.1635,22500.0
2011-03-30 14:00:00,28.74,28.85,28.73,28.83,27600.0,26.1726,26.2728,26.1635,26.2545,27600.0
2011-03-30 14:30:00,28.83,28.85,28.79,28.82,27150.0,26.2545,26.2728,26.2181,26.2454,27150.0
2011-03-30 15:00:00,28.82,28.85,28.8,28.82,33150.0,26.2454,26.2728,26.2272,26.2454,33150.0
2011-03-30 15:30:00,28.81,28.89,28.8,28.85,118650.0,26.2363,26.3092,26.2272,26.2728,118650.0
2011-03-31 09:30:00,28.84,28.89,28.63,28.83,24000.0,26.2637,26.3092,26.0724,26.2545,24000.0
2011-03-31 10:00:00,28.82,28.85,28.73,28.74,44400.0,26.2454,26.2728,26.1635,26.1726,44400.0
2011-03-31 10:30:00,28.74,28.85,28.73,28.85,59550.0,26.1726,26.2728,26.1635,26.2728,59550.0
2011-03-31 11:00:00,28.81,28.84,28.8,28.81,16650.0,26.2363,26.2637,26.2272,26.2363,16650.0
2011-03-31 11:30:00,28.82,28.92,28.81,28.89,53250.0,26.2454,26.3365,26.2363,26.3092,53250.0
2011-03-31 12:00:00,28.89,29.07,28.88,29.06,45900.0,26.3092,26.4731,26.3001,26.464,45900.0
2011-03-31 12:30:00,29.05,29.1,29.03,29.1,25350.0,26.4549,26.5004,26.4367,26.5004,25350.0
2011-03-31 13:00:00,29.1,29.1,29.05,29.08,15900.0,26.5004,26.5004,26.4549,26.4822,15900.0
2011-03-31 13:30:00,29.09,29.19,29.09,29.15,40650.0,26.4913,26.5824,26.4913,26.546,40650.0
2011-03-31 14:00:00,29.15,29.22,29.14,29.18,64650.0,26.546,26.6097,26.5369,26.5733,64650.0
2011-03-31 14:30:00,29.18,29.23,29.14,29.23,41250.0,26.5733,26.6188,26.5369,26.6188,41250.0
2011-03-31 15:00:00,29.22,29.23,29.19,29.2,64200.0,26.6097,26.6188,26.5824,26.5915,64200.0
2011-03-31 15:30:00,29.2,29.25,29.19,29.23,177450.0,26.5915,26.637,26.5824,26.6188,177450.0
2011-04-01 09:30:00,29.35,29.7,29.27,29.63,139200.0,26.7281,27.0468,26.6552,26.9831,139200.0
2011-04-01 10:00:00,29.61,29.77,29.55,29.57,86700.0,26.9649,27.1106,26.9102,26.9284,86700.0
2011-04-01 10:30:00,29.58,29.65,29.47,29.53,33750.0,26.9375,27.0013,26.8374,26.892,33750.0
2011-04-01 11:00:00,29.53,29.55,29.47,29.47,40650.0,26.892,26.9102,26.8374,26.8374,40650.0
2011-04-01 11:30:00,29.49,29.63,29.47,29.59,51600.0,26.8556,26.9831,26.8374,26.9467,51600.0
2011-04-01 12:00:00,29.6,29.62,29.55,29.6,57000.0,26.9558,26.974,26.9102,26.9558,57000.0
2011-04-01 12:30:00,29.61,29.63,29.56,29.63,10050.0,26.9649,26.9831,26.9193,26.9831,10050.0
2011-04-01 13:00:00,29.61,29.66,29.57,29.65,22200.0,26.9649,27.0104,26.9284,27.0013,22200.0
2011-04-01 13:30:00,29.65,29.71,29.65,29.71,34200.0,27.0013,27.0559,27.0013,27.0559,34200.0
2011-04-01 14:00:00,29.69,29.7,29.6,29.6,17850.0,27.0377,27.0468,26.9558,26.9558,17850.0
2011-04-01 14:30:00,29.59,29.59,29.48,29.58,37050.0,26.9467,26.9467,26.8465,26.9375,37050.0
2011-04-01 15:00:00,29.57,29.66,29.52,29.66,127500.0,26.9284,27.0104,26.8829,27.0104,127500.0
2011-04-01 15:30:00,29.65,29.77,29.64,29.72,346350.0,27.0013,27.1106,26.9922,27.065,346350.0
2011-04-04 09:30:00,29.74,29.74,29.47,29.52,68850.0,27.0833,27.0833,26.8374,26.8829,68850.0
2011-04-04 10:00:00,29.52,29.55,29.46,29.48,32700.0,26.8829,26.9102,26.8283,26.8465,32700.0
2011-04-04 10:30:00,29.49,29.55,29.42,29.49,43350.0,26.8556,26.9102,26.7918,26.8556,43350.0
2011-04-04 11:00:00,29.48,29.58,29.48,29.55,34800.0,26.8465,26.9375,26.8465,26.9102,34800.0
2011-04-04 11:30:00,29.55,29.59,29.5,29.56,27600.0,26.9102,26.9467,26.8647,26.9193,27600.0
2011-04-04 12:00:00,29.57,29.65,29.55,29.61,20250.0,26.9284,27.0013,26.9102,26.9649,20250.0
2011-04-04 12:30:00,29.61,29.68,29.61,29.62,30000.0,26.9649,27.0286,26.9649,26.974,30000.0
2011-04-04 13:00:00,29.63,29.67,29.61,29.67,19200.0,26.9831,27.0195,26.9649,27.0195,19200.0
2011-04-04 13:30:00,29.67,29.67,29.57,29.59,43950.0,27.0195,27.0195,26.9284,26.9467,43950.0
2011-04-04 14:00:00,29.59,29.65,29.57,29.63,35850.0,26.9467,27.0013,26.9284,26.9831,35850.0
2011-04-04 14:30:00,29.64,29.67,29.61,29.63,30450.0,26.9922,27.0195,26.9649,26.9831,30450.0
2011-04-04 15:00:00,29.62,29.7,29.58,29.7,48300.0,26.974,27.0468,26.9375,27.0468,48300.0
2011-04-04 15:30:00,29.69,29.77,29.67,29.74,120900.0,27.0377,27.1106,27.0195,27.0833,120900.0
2011-04-05 09:30:00,29.69,29.77,29.55,29.71,46350.0,27.0377,27.1106,26.9102,27.0559,46350.0
2011-04-05 10:00:00,29.67,29.7,29.53,29.67,58200.0,27.0195,27.0468,26.892,27.0195,58200.0
2011-04-05 10:30:00,29.68,29.77,29.65,29.65,27900.0,27.0286,27.1106,27.0013,27.0013,27900.0
2011-04-05 11:00:00,29.65,29.75,29.65,29.72,25050.0,27.0013,27.0924,27.0013,27.065,25050.0
2011-04-05 11:30:00,29.71,29.73,29.67,29.72,40950.0,27.0559,27.0741,27.0195,27.065,40950.0
2011-04-05 12:00:00,29.72,29.72,29.67,29.7,17550.0,27.065,27.065,27.0195,27.0468,17550.0
2011-04-05 12:30:00,29.7,29.7,29.58,29.59,54450.0,27.0468,27.0468,26.9375,26.9467,54450.0
2011-04-05 13:00:00,29.6,29.71,29.59,29.69,39150.0,26.9558,27.0559,26.9467,27.0377,39150.0
2011-04-05 13:30:00,29.69,29.69,29.65,29.65,35700.0,27.0377,27.0377,27.0013,27.0013,35700.0
2011-04-05 14:00:00,29.65,29.67,29.61,29.61,22800.0,27.0013,27.0195,26.9649,26.9649,22800.0
2011-04-05 14:30:00,29.61,29.62,29.51,29.55,44100.0,26.9649,26.974,26.8738,26.9102,44100.0
2011-04-05 15:00:00,29.57,29.6,29.49,29.53,42000.0,26.9284,26.9558,26.8556,26.892,42000.0
2011-04-05 15:30:00,29.53,29.6,29.47,29.5,117000.0,26.892,26.9558,26.8374,26.8647,117000.0
2011-04-06 09:30:00,29.67,29.86,29.64,29.65,29550.0,27.0195,27.1925,26.9922,27.0013,29550.0
2011-04-06 10:00:00,29.64,29.75,29.49,29.53,40050.0,26.9922,27.0924,26.8556,26.892,40050.0
2011-04-06 10:30:00,29.54,29.65,29.53,29.55,18600.0,26.9011,27.0013,26.892,26.9102,18600.0
2011-04-06 11:00:00,29.55,29.58,29.4,29.45,30150.0,26.9102,26.9375,26.7736,26.8192,30150.0
2011-04-06 11:30:00,29.46,29.47,29.36,29.36,34200.0,26.8283,26.8374,26.7372,26.7372,34200.0
2011-04-06 12:00:00,29.35,29.53,29.35,29.51,41100.0,26.7281,26.892,26.7281,26.8738,41100.0
2011-04-06 12:30:00,29.51,29.55,29.47,29.55,28350.0,26.8738,26.9102,26.8374,26.9102,28350.0
2011-04-06 13:00:00,29.55,29.64,29.52,29.61,27000.0,26.9102,26.9922,26.8829,26.9649,27000.0
2011-04-06 13:30:00,29.61,29.71,29.61,29.69,35250.0,26.9649,27.0559,26.9649,27.0377,35250.0
2011-04-06 14:00:00,29.68,29.71,29.6,29.7,54000.0,27.0286,27.0559,26.9558,27.0468,54000.0
2011-04-06 14:30:00,29.69,29.76,29.68,29.75,54900.0,27.0377,27.1015,27.0286,27.0924,54900.0
2011-04-06 15:00:00,29.75,29.75,29.69,29.71,70800.0,27.0924,27.0924,27.0377,27.0559,70800.0
2011-04-06 15:30:00,29.7,29.77,29.68,29.75,151650.0,27.0468,27.1106,27.0286,27.0924,151650.0
2011-04-07 09:30:00,29.7,29.78,29.56,29.65,46500.0,27.0468,27.1197,26.9193,27.0013,46500.0
2011-04-07 10:00:00,29.62,29.68,29.42,29.43,37500.0,26.974,27.0286,26.7918,26.8009,37500.0
2011-04-07 10:30:00,29.42,29.44,29.17,29.4,61050.0,26.7918,26.8101,26.5642,26.7736,61050.0
2011-04-07 11:00:00,29.41,29.5,29.24,29.31,108600.0,26.7827,26.8647,26.6279,26.6917,108600.0
2011-04-07 11:30:00,29.29,29.29,29.12,29.21,28200.0,26.6735,26.6735,26.5186,26.6006,28200.0
2011-04-07 12:00:00,29.21,29.24,29.17,29.21,53550.0,26.6006,26.6279,26.5642,26.6006,53550.0
2011-04-07 12:30:00,29.21,29.39,29.21,29.39,20700.0,26.6006,26.7645,26.6006,26.7645,20700.0
2011-04-07 13:00:00,29.38,29.4,29.29,29.31,48150.0,26.7554,26.7736,26.6735,26.6917,48150.0
2011-04-07 13:30:00,29.31,29.35,29.25,29.31,37950.0,26.6917,26.7281,26.637,26.6917,37950.0
2011-04-07 14:00:00,29.31,29.36,29.27,29.27,57150.0,26.6917,26.7372,26.6552,26.6552,57150.0
2011-04-07 14:30:00,29.27,29.38,29.27,29.36,93300.0,26.6552,26.7554,26.6552,26.7372,93300.0
2011-04-07 15:00:00,29.37,29.38,29.32,29.33,58950.0,26.7463,26.7554,26.7008,26.7099,58950.0
2011-04-07 15:30:00,29.33,29.41,29.28,29.37,202650.0,26.7099,26.7827,26.6643,26.7463,202650.0
2011-04-08 09:30:00,29.54,29.58,29.23,29.28,40050.0,26.9011,26.9375,26.6188,26.6643,40050.0
2011-04-08 10:00:00,29.29,29.31,29.03,29.11,80850.0,26.6735,26.6917,26.4367,26.5095,80850.0
2011-04-08 10:30:00,29.1,29.15,29.01,29.01,41250.0,26.5004,26.546,26.4185,26.4185,41250.0
2011-04-08 11:00:00,29.0,29.03,28.91,28.97,40800.0,26.4094,26.4367,26.3274,26.382,40800.0
2011-04-08 11:30:00,28.97,29.11,28.95,29.01,36300.0,26.382,26.5095,26.3638,26.4185,36300.0
2011-04-08 12:00:00,28.98,29.07,28.98,29.0,34050.0,26.3911,26.4731,26.3911,26.4094,34050.0
2011-04-08 12:30:00,29.0,29.07,28.97,28.99,37950.0,26.4094,26.4731,26.382,26.4003,37950.0
2011-04-08 13:00:00,28.98,29.09,28.98,29.06,32850.0,26.3911,26.4913,26.3911,26.464,32850.0
2011-04-08 13:30:00,29.08,29.12,29.06,29.07,32400.0,26.4822,26.5186,26.464,26.4731,32400.0
2011-04-08 14:00:00,29.07,29.07,28.95,28.95,49800.0,26.4731,26.4731,26.3638,26.3638,49800.0
2011-04-08 14:30:00,28.95,28.97,28.73,28.73,60900.0,26.3638,26.382,26.1635,26.1635,60900.0
2011-04-08 15:00:00,28.73,28.81,28.71,28.79,45000.0,26.1635,26.2363,26.1453,26.2181,45000.0
2011-04-08 15:30:00,28.79,28.93,28.79,28.91,131250.0,26.2181,26.3456,26.2181,26.3274,131250.0
2011-04-11 09:30:00,28.92,29.04,28.79,28.87,52800.0,26.3365,26.4458,26.2181,26.291,52800.0
2011-04-11 10:00:00,28.87,28.92,28.6,28.61,74700.0,26.291,26.3365,26.0451,26.0542,74700.0
2011-04-11 10:30:00,28.59,28.73,28.57,28.73,47550.0,26.036,26.1635,26.0178,26.1635,47550.0
2011-04-11 11:00:00,28.73,28.82,28.69,28.69,23250.0,26.1635,26.2454,26.1271,26.1271,23250.0
2011-04-11 11:30:00,28.68,28.69,28.54,28.56,52650.0,26.1179,26.1271,25.9905,26.0087,52650.0
2011-04-11 12:00:00,28.56,28.61,28.51,28.58,35400.0,26.0087,26.0542,25.9631,26.0269,35400.0
2011-04-11 12:30:00,28.6,28.6,28.48,28.48,33150.0,26.0451,26.0451,25.9358,25.9358,33150.0
2011-04-11 13:00:00,28.45,28.51,28.43,28.48,28500.0,25.9085,25.9631,25.8903,25.9358,28500.0
2011-04-11 13:30:00,28.48,28.51,28.41,28.46,31950.0,25.9358,25.9631,25.8721,25.9176,31950.0
2011-04-11 14:00:00,28.47,28.55,28.47,28.55,15150.0,25.9267,25.9996,25.9267,25.9996,15150.0
2011-04-11 14:30:00,28.55,28.57,28.41,28.44,49350.0,25.9996,26.0178,25.8721,25.8994,49350.0
2011-04-11 15:00:00,28.45,28.5,28.42,28.43,85500.0,25.9085,25.954,25.8812,25.8903,85500.0
2011-04-11 15:30:00,28.43,28.61,28.41,28.55,135750.0,25.8903,26.0542,25.8721,25.9996,135750.0
2011-04-12 09:30:00,28.39,28.39,28.17,28.17,59850.0,25.8539,25.8539,25.6535,25.6535,59850.0
2011-04-12 10:00:00,28.17,28.19,28.07,28.13,32700.0,25.6535,25.6717,25.5624,25.6171,32700.0
2011-04-12 10:30:00,28.13,28.27,28.04,28.05,48900.0,25.6171,25.7446,25.5351,25.5442,48900.0
2011-04-12 11:00:00,28.05,28.09,28.03,28.07,36150.0,25.5442,25.5807,25.526,25.5624,36150.0
2011-04-12 11:30:00,28.08,28.19,28.07,28.11,29700.0,25.5715,25.6717,25.5624,25.5989,29700.0
2011-04-12 12:00:00,28.11,28.14,28.07,28.07,19800.0,25.5989,25.6262,25.5624,25.5624,19800.0
2011-04-12 12:30:00,28.09,28.2,28.08,28.17,31050.0,25.5807,25.6808,25.5715,25.6535,31050.0
2011-04-12 13:00:00,28.17,28.17,28.09,28.15,46200.0,25.6535,25.6535,25.5807,25.6353,46200.0
2011-04-12 13:30:00,28.14,28.23,28.11,28.21,28500.0,25.6262,25.7081,25.5989,25.6899,28500.0
2011-04-12 14:00:00,28.21,28.29,28.2,28.25,28800.0,25.6899,25.7628,25.6808,25.7264,28800.0
2011-04-12 14:30:00,28.25,28.26,28.18,28.19,26850.0,25.7264,25.7355,25.6626,25.6717,26850.0
2011-04-12 15:00:00,28.2,28.23,28.14,28.15,61050.0,25.6808,25.7081,25.6262,25.6353,61050.0
2011-04-12 15:30:00,28.16,28.25,28.13,28.21,129750.0,25.6444,25.7264,25.6171,25.6899,129750.0
2011-04-13 09:30:00,28.32,28.51,28.29,28.38,33300.0,25.7901,25.9631,25.7628,25.8447,33300.0
2011-04-13 10:00:00,28.37,28.5,28.29,28.5,34350.0,25.8356,25.954,25.7628,25.954,34350.0
2011-04-13 10:30:00,28.5,28.64,28.49,28.56,38400.0,25.954,26.0815,25.9449,26.0087,38400.0
2011-04-13 11:00:00,28.57,28.57,28.46,28.49,30900.0,26.0178,26.0178,25.9176,25.9449,30900.0
2011-04-13 11:30:00,28.48,28.49,28.39,28.39,35550.0,25.9358,25.9449,25.8539,25.8539,35550.0
2011-04-13 12:00:00,28.39,28.47,28.38,28.44,22950.0,25.8539,25.9267,25.8447,25.8994,22950.0
2011-04-13 12:30:00,28.43,28.43,28.33,28.4,58350.0,25.8903,25.8903,25.7992,25.863,58350.0
2011-04-13 13:00:00,28.4,28.43,28.34,28.37,73500.0,25.863,25.8903,25.8083,25.8356,73500.0
2011-04-13 13:30:00,28.38,28.43,28.36,28.4,72150.0,25.8447,25.8903,25.8265,25.863,72150.0
2011-04-13 14:00:00,28.41,28.46,28.38,28.46,66900.0,25.8721,25.9176,25.8447,25.9176,66900.0
2011-04-13 14:30:00,28.46,28.56,28.43,28.55,33300.0,25.9176,26.0087,25.8903,25.9996,33300.0
2011-04-13 15:00:00,28.56,28.62,28.56,28.59,46950.0,26.0087,26.0633,26.0087,26.036,46950.0
2011-04-13 15:30:00,28.59,28.6,28.51,28.53,76800.0,26.036,26.0451,25.9631,25.9813,76800.0
2011-04-14 09:30:00,28.29,28.35,28.1,28.26,50400.0,25.7628,25.8174,25.5898,25.7355,50400.0
2011-04-14 10:00:00,28.27,28.34,28.23,28.33,61950.0,25.7446,25.8083,25.7081,25.7992,61950.0
2011-04-14 10:30:00,28.33,28.34,28.24,28.26,31800.0,25.7992,25.8083,25.7173,25.7355,31800.0
2011-04-14 11:00:00,28.25,28.29,28.06,28.08,59850.0,25.7264,25.7628,25.5533,25.5715,59850.0
2011-04-14 11:30:00,28.11,28.14,28.01,28.09,173100.0,25.5989,25.6262,25.5078,25.5807,173100.0
2011-04-14 12:00:00,28.08,28.19,28.08,28.13,62550.0,25.5715,25.6717,25.5715,25.6171,62550.0
2011-04-14 12:30:00,28.14,28.19,28.11,28.15,60150.0,25.6262,25.6717,25.5989,25.6353,60150.0
2011-04-14 13:00:00,28.17,28.19,28.13,28.15,47100.0,25.6535,25.6717,25.6171,25.6353,47100.0
2011-04-14 13:30:00,28.15,28.16,28.07,28.09,32700.0,25.6353,25.6444,25.5624,25.5807,32700.0
2011-04-14 14:00:00,28.09,28.21,28.09,28.14,30750.0,25.5807,25.6899,25.5807,25.6262,30750.0
2011-04-14 14:30:00,28.13,28.21,28.1,28.14,39600.0,25.6171,25.6899,25.5898,25.6262,39600.0
2011-04-14 15:00:00,28.14,28.28,28.13,28.24,79800.0,25.6262,25.7537,25.6171,25.7173,79800.0
2011-04-14 15:30:00,28.23,28.3,28.15,28.23,150600.0,25.7081,25.7719,25.6353,25.7081,150600.0
2011-04-15 09:30:00,29.8,30.17,29.6,29.9,799650.0,27.1379,27.4748,26.9558,27.229,799650.0
2011-04-15 10:00:00,29.91,29.99,29.23,29.55,655800.0,27.2381,27.3109,26.6188,26.9102,655800.0
2011-04-15 10:30:00,29.56,29.96,29.42,29.77,475500.0,26.9193,27.2836,26.7918,27.1106,475500.0
2011-04-15 11:00:00,29.77,29.87,29.76,29.87,210450.0,27.1106,27.2016,27.1015,27.2016,210450.0
2011-04-15 11:30:00,29.87,30.02,29.85,29.97,396300.0,27.2016,27.3382,27.1834,27.2927,396300.0
2011-04-15 12:00:00,29.96,30.0,29.81,29.88,219450.0,27.2836,27.32,27.147,27.2107,219450.0
2011-04-15 12:30:00,29.88,30.16,29.85,29.94,288300.0,27.2107,27.4657,27.1834,27.2654,288300.0
2011-04-15 13:00:00,29.93,29.97,29.74,29.8,277050.0,27.2563,27.2927,27.0833,27.1379,277050.0
2011-04-15 13:30:00,29.8,29.81,29.7,29.75,150750.0,27.1379,27.147,27.0468,27.0924,150750.0
2011-04-15 14:00:00,29.75,29.87,29.74,29.86,219750.0,27.0924,27.2016,27.0833,27.1925,219750.0
2011-04-15 14:30:00,29.87,29.97,29.86,29.89,257700.0,27.2016,27.2927,27.1925,27.2199,257700.0
2011-04-15 15:00:00,29.9,30.03,29.89,29.93,418500.0,27.229,27.3473,27.2199,27.2563,418500.0
2011-04-15 15:30:00,29.93,29.95,29.85,29.87,468900.0,27.2563,27.2745,27.1834,27.2016,468900.0
2011-04-18 09:30:00,29.62,30.03,29.36,29.45,186150.0,26.974,27.3473,26.7372,26.8192,186150.0
2011-04-18 10:00:00,29.45,29.45,29.21,29.38,97050.0,26.8192,26.8192,26.6006,26.7554,97050.0
2011-04-18 10:30:00,29.38,29.4,29.15,29.19,62850.0,26.7554,26.7736,26.546,26.5824,62850.0
2011-04-18 11:00:00,29.19,29.23,29.14,29.22,49500.0,26.5824,26.6188,26.5369,26.6097,49500.0
2011-04-18 11:30:00,29.23,29.41,29.2,29.39,100050.0,26.6188,26.7827,26.5915,26.7645,100050.0
2011-04-18 12:00:00,29.39,29.39,29.29,29.33,63900.0,26.7645,26.7645,26.6735,26.7099,63900.0
2011-04-18 12:30:00,29.33,29.33,29.11,29.13,117450.0,26.7099,26.7099,26.5095,26.5277,117450.0
2011-04-18 13:00:00,29.13,29.14,29.08,29.1,39000.0,26.5277,26.5369,26.4822,26.5004,39000.0
2011-04-18 13:30:00,29.11,29.23,29.09,29.21,80700.0,26.5095,26.6188,26.4913,26.6006,80700.0
2011-04-18 14:00:00,29.21,29.26,29.2,29.21,52200.0,26.6006,26.6461,26.5915,26.6006,52200.0
2011-04-18 14:30:00,29.22,29.34,29.22,29.27,60900.0,26.6097,26.719,26.6097,26.6552,60900.0
2011-04-18 15:00:00,29.27,29.4,29.22,29.38,69300.0,26.6552,26.7736,26.6097,26.7554,69300.0
2011-04-18 15:30:00,29.38,29.43,29.25,29.37,150450.0,26.7554,26.8009,26.637,26.7463,150450.0
2011-04-19 09:30:00,29.46,29.62,29.45,29.48,96900.0,26.8283,26.974,26.8192,26.8465,96900.0
2011-04-19 10:00:00,29.49,29.49,29.34,29.38,133350.0,26.8556,26.8556,26.719,26.7554,133350.0
2011-04-19 10:30:00,29.37,29.38,29.13,29.17,118350.0,26.7463,26.7554,26.5277,26.5642,118350.0
2011-04-19 11:00:00,29.17,29.19,29.11,29.19,158400.0,26.5642,26.5824,26.5095,26.5824,158400.0
2011-04-19 11:30:00,29.21,29.31,29.2,29.27,57300.0,26.6006,26.6917,26.5915,26.6552,57300.0
2011-04-19 12:00:00,29.27,29.27,29.13,29.14,86700.0,26.6552,26.6552,26.5277,26.5369,86700.0
2011-04-19 12:30:00,29.13,29.31,29.13,29.24,188550.0,26.5277,26.6917,26.5277,26.6279,188550.0
2011-04-19 13:00:00,29.24,29.5,29.23,29.49,70350.0,26.6279,26.8647,26.6188,26.8556,70350.0
2011-04-19 13:30:00,29.49,29.59,29.45,29.56,44250.0,26.8556,26.9467,26.8192,26.9193,44250.0
2011-04-19 14:00:00,29.56,29.58,29.47,29.48,35700.0,26.9193,26.9375,26.8374,26.8465,35700.0
2011-04-19 14:30:00,29.48,29.56,29.46,29.56,50850.0,26.8465,26.9193,26.8283,26.9193,50850.0
2011-04-19 15:00:00,29.56,29.65,29.53,29.65,62250.0,26.9193,27.0013,26.892,27.0013,62250.0
2011-04-19 15:30:00,29.65,29.65,29.57,29.6,142500.0,27.0013,27.0013,26.9284,26.9558,142500.0
2011-04-20 09:30:00,30.06,30.29,29.93,29.95,61050.0,27.3747,27.5841,27.2563,27.2745,61050.0
2011-04-20 10:00:00,29.97,30.13,29.93,30.11,67650.0,27.2927,27.4384,27.2563,27.4202,67650.0
2011-04-20 10:30:00,30.11,30.13,30.05,30.13,81150.0,27.4202,27.4384,27.3656,27.4384,81150.0
2011-04-20 11:00:00,30.12,30.21,30.09,30.15,92400.0,27.4293,27.5113,27.402,27.4566,92400.0
2011-04-20 11:30:00,30.15,30.35,30.12,30.31,73800.0,27.4566,27.6388,27.4293,27.6023,73800.0
2011-04-20 12:00:00,30.3,30.35,30.16,30.16,101400.0,27.5932,27.6388,27.4657,27.4657,101400.0
2011-04-20 12:30:00,30.17,30.21,30.11,30.21,65400.0,27.4748,27.5113,27.4202,27.5113,65400.0
2011-04-20 13:00:00,30.21,30.28,30.21,30.22,73350.0,27.5113,27.575,27.5113,27.5204,73350.0
2011-04-20 13:30:00,30.23,30.29,30.22,30.25,41250.0,27.5295,27.5841,27.5204,27.5477,41250.0
2011-04-20 14:00:00,30.25,30.3,30.18,30.29,64950.0,27.5477,27.5932,27.484,27.5841,64950.0
2011-04-20 14:30:00,30.27,30.44,30.27,30.41,77850.0,27.5659,27.7207,27.5659,27.6934,77850.0
2011-04-20 15:00:00,30.42,30.43,30.33,30.34,73500.0,27.7025,27.7116,27.6206,27.6297,73500.0
2011-04-20 15:30:00,30.34,30.41,30.29,30.4,141000.0,27.6297,27.6934,27.5841,27.6843,141000.0
2011-04-21 09:30:00,30.57,30.67,30.43,30.63,52800.0,27.8391,27.9302,27.7116,27.8938,52800.0
2011-04-21 10:00:00,30.63,30.89,30.53,30.74,164550.0,27.8938,28.1305,27.8027,27.9939,164550.0
2011-04-21 10:30:00,30.74,30.81,30.71,30.81,36450.0,27.9939,28.0577,27.9666,28.0577,36450.0
2011-04-21 11:00:00,30.81,30.81,30.73,30.81,36450.0,28.0577,28.0577,27.9848,28.0577,36450.0
2011-04-21 11:30:00,30.83,30.84,30.76,30.83,33900.0,28.0759,28.085,28.0121,28.0759,33900.0
2011-04-21 12:00:00,30.82,30.83,30.79,30.81,16050.0,28.0668,28.0759,28.0395,28.0577,16050.0
2011-04-21 12:30:00,30.8,30.85,30.79,30.83,19650.0,28.0486,28.0941,28.0395,28.0759,19650.0
2011-04-21 13:00:00,30.82,30.84,30.8,30.83,28650.0,28.0668,28.085,28.0486,28.0759,28650.0
2011-04-21 13:30:00,30.83,30.84,30.75,30.84,20250.0,28.0759,28.085,28.003,28.085,20250.0
2011-04-21 14:00:00,30.83,30.83,30.78,30.8,35550.0,28.0759,28.0759,28.0304,28.0486,35550.0
2011-04-21 14:30:00,30.8,30.83,30.77,30.81,36000.0,28.0486,28.0759,28.0212,28.0577,36000.0
2011-04-21 15:00:00,30.81,30.82,30.79,30.79,40800.0,28.0577,28.0668,28.0395,28.0395,40800.0
2011-04-21 15:30:00,30.8,30.83,30.78,30.81,99300.0,28.0486,28.0759,28.0304,28.0577,99300.0
2011-04-25 09:30:00,30.51,30.82,30.33,30.77,143100.0,27.7845,28.0668,27.6206,28.0212,143100.0
2011-04-25 10:00:00,30.77,30.82,30.75,30.79,89850.0,28.0212,28.0668,28.003,28.0395,89850.0
2011-04-25 10:30:00,30.79,30.83,30.73,30.77,104250.0,28.0395,28.0759,27.9848,28.0212,104250.0
2011-04-25 11:00:00,30.77,30.82,30.73,30.75,276900.0,28.0212,28.0668,27.9848,28.003,276900.0
2011-04-25 11:30:00,30.75,30.79,30.73,30.79,36750.0,28.003,28.0395,27.9848,28.0395,36750.0
2011-04-25 12:00:00,30.79,30.88,30.75,30.88,35250.0,28.0395,28.1214,28.003,28.1214,35250.0
2011-04-25 12:30:00,30.87,30.87,30.79,30.83,38250.0,28.1123,28.1123,28.0395,28.0759,38250.0
2011-04-25 13:00:00,30.84,30.85,30.76,30.79,74700.0,28.085,28.0941,28.0121,28.0395,74700.0
2011-04-25 13:30:00,30.79,30.83,30.77,30.83,28200.0,28.0395,28.0759,28.0212,28.0759,28200.0
2011-04-25 14:00:00,30.83,30.86,30.8,30.83,47100.0,28.0759,28.1032,28.0486,28.0759,47100.0
2011-04-25 14:30:00,30.82,30.83,30.8,30.8,19200.0,28.0668,28.0759,28.0486,28.0486,19200.0
2011-04-25 15:00:00,30.81,30.85,30.79,30.82,58050.0,28.0577,28.0941,28.0395,28.0668,58050.0
2011-04-25 15:30:00,30.82,30.84,30.77,30.82,117900.0,28.0668,28.085,28.0212,28.0668,117900.0
2011-04-26 09:30:00,31.0,31.19,30.91,31.18,74250.0,28.2307,28.4037,28.1487,28.3946,74250.0
2011-04-26 10:00:00,31.18,31.26,31.14,31.17,84600.0,28.3946,28.4675,28.3582,28.3855,84600.0
2011-04-26 10:30:00,31.17,31.21,31.14,31.18,70800.0,28.3855,28.4219,28.3582,28.3946,70800.0
2011-04-26 11:00:00,31.19,31.31,31.16,31.29,91950.0,28.4037,28.513,28.3764,28.4948,91950.0
2011-04-26 11:30:00,31.29,31.31,31.25,31.29,53550.0,28.4948,28.513,28.4584,28.4948,53550.0
2011-04-26 12:00:00,31.3,31.33,31.21,31.24,50400.0,28.5039,28.5312,28.4219,28.4493,50400.0
2011-04-26 12:30:00,31.25,31.25,31.15,31.2,69900.0,28.4584,28.4584,28.3673,28.4128,69900.0
2011-04-26 13:00:00,31.19,31.19,31.13,31.17,27000.0,28.4037,28.4037,28.3491,28.3855,27000.0
2011-04-26 13:30:00,31.17,31.18,31.09,31.1,39450.0,28.3855,28.3946,28.3127,28.3218,39450.0
2011-04-26 14:00:00,31.11,31.13,31.08,31.11,99150.0,28.3309,28.3491,28.3036,28.3309,99150.0
2011-04-26 14:30:00,31.12,31.15,31.07,31.11,36000.0,28.34,28.3673,28.2944,28.3309,36000.0
2011-04-26 15:00:00,31.11,31.19,31.11,31.15,71550.0,28.3309,28.4037,28.3309,28.3673,71550.0
2011-04-26 15:30:00,31.14,31.2,31.13,31.19,180000.0,28.3582,28.4128,28.3491,28.4037,180000.0
2011-04-27 09:30:00,31.21,31.33,31.09,31.27,102450.0,28.4219,28.5312,28.3127,28.4766,102450.0
2011-04-27 10:00:00,31.27,31.28,31.11,31.11,239700.0,28.4766,28.4857,28.3309,28.3309,239700.0
2011-04-27 10:30:00,31.11,31.11,30.85,30.96,88650.0,28.3309,28.3309,28.0941,28.1943,88650.0
2011-04-27 11:00:00,30.95,31.09,30.95,30.99,90900.0,28.1852,28.3127,28.1852,28.2216,90900.0
2011-04-27 11:30:00,30.98,31.06,30.94,30.95,86100.0,28.2125,28.2853,28.1761,28.1852,86100.0
2011-04-27 12:00:00,30.93,30.95,30.83,30.93,49200.0,28.167,28.1852,28.0759,28.167,49200.0
2011-04-27 12:30:00,30.94,31.05,30.93,31.0,90300.0,28.1761,28.2762,28.167,28.2307,90300.0
2011-04-27 13:00:00,30.99,31.0,30.94,30.99,49200.0,28.2216,28.2307,28.1761,28.2216,49200.0
2011-04-27 13:30:00,30.99,31.02,30.94,30.94,67950.0,28.2216,28.2489,28.1761,28.1761,67950.0
2011-04-27 14:00:00,30.95,30.96,30.89,30.92,70200.0,28.1852,28.1943,28.1305,28.1578,70200.0
2011-04-27 14:30:00,30.92,30.97,30.9,30.97,115650.0,28.1578,28.2034,28.1396,28.2034,115650.0
2011-04-27 15:00:00,30.97,31.07,30.95,31.06,200400.0,28.2034,28.2944,28.1852,28.2853,200400.0
2011-04-27 15:30:00,31.06,31.17,31.03,31.15,362400.0,28.2853,28.3855,28.258,28.3673,362400.0
2011-04-28 09:30:00,30.84,31.05,30.23,30.8,124800.0,28.085,28.2762,27.5295,28.0486,124800.0
2011-04-28 10:00:00,30.81,31.08,30.77,31.05,63450.0,28.0577,28.3036,28.0212,28.2762,63450.0
2011-04-28 10:30:00,31.03,31.03,30.68,30.85,55650.0,28.258,28.258,27.9393,28.0941,55650.0
2011-04-28 11:00:00,30.87,30.89,30.79,30.83,31650.0,28.1123,28.1305,28.0395,28.0759,31650.0
2011-04-28 11:30:00,30.83,30.87,30.69,30.72,29550.0,28.0759,28.1123,27.9484,27.9757,29550.0
2011-04-28 12:00:00,30.73,30.78,30.7,30.7,35700.0,27.9848,28.0304,27.9575,27.9575,35700.0
2011-04-28 12:30:00,30.69,30.75,30.58,30.72,37200.0,27.9484,28.003,27.8482,27.9757,37200.0
2011-04-28 13:00:00,30.71,30.71,30.45,30.55,62550.0,27.9666,27.9666,27.7298,27.8209,62550.0
2011-04-28 13:30:00,30.55,30.55,30.45,30.47,55350.0,27.8209,27.8209,27.7298,27.748,55350.0
2011-04-28 14:00:00,30.47,30.54,30.44,30.46,49050.0,27.748,27.8118,27.7207,27.7389,49050.0
2011-04-28 14:30:00,30.47,30.61,30.46,30.61,59250.0,27.748,27.8755,27.7389,27.8755,59250.0
2011-04-28 15:00:00,30.61,30.68,30.53,30.62,89550.0,27.8755,27.9393,27.8027,27.8846,89550.0
2011-04-28 15:30:00,30.61,30.84,30.53,30.62,217650.0,27.8755,28.085,27.8027,27.8846,217650.0
2011-04-29 09:30:00,30.76,30.93,30.72,30.8,59400.0,28.0121,28.167,27.9757,28.0486,59400.0
2011-04-29 10:00:00,30.78,30.87,30.65,30.67,66300.0,28.0304,28.1123,27.912,27.9302,66300.0
2011-04-29 10:30:00,30.67,30.68,30.63,30.66,27450.0,27.9302,27.9393,27.8938,27.9211,27450.0
2011-04-29 11:00:00,30.67,30.68,30.6,30.63,145950.0,27.9302,27.9393,27.8664,27.8938,145950.0
2011-04-29 11:30:00,30.62,30.85,30.6,30.8,214200.0,27.8846,28.0941,27.8664,28.0486,214200.0
2011-04-29 12:00:00,30.79,30.81,30.78,30.8,58050.0,28.0395,28.0577,28.0304,28.0486,58050.0
2011-04-29 12:30:00,30.8,30.81,30.79,30.81,93150.0,28.0486,28.0577,28.0395,28.0577,93150.0
2011-04-29 13:00:00,30.81,30.84,30.79,30.8,43950.0,28.0577,28.085,28.0395,28.0486,43950.0
2011-04-29 13:30:00,30.8,30.82,30.79,30.8,92250.0,28.0486,28.0668,28.0395,28.0486,92250.0
2011-04-29 14:00:00,30.8,30.81,30.66,30.67,83700.0,28.0486,28.0577,27.9211,27.9302,83700.0
2011-04-29 14:30:00,30.67,30.71,30.66,30.69,77100.0,27.9302,27.9666,27.9211,27.9484,77100.0
2011-04-29 15:00:00,30.69,30.71,30.67,30.7,64350.0,27.9484,27.9666,27.9302,27.9575,64350.0
2011-04-29 15:30:00,30.7,30.74,30.65,30.68,210000.0,27.9575,27.9939,27.912,27.9393,210000.0
2011-05-02 09:30:00,30.7,30.7,30.29,30.45,236250.0,27.9575,27.9575,27.5841,27.7298,236250.0
2011-05-02 10:00:00,30.46,30.67,30.41,30.67,83700.0,27.7389,27.9302,27.6934,27.9302,83700.0
2011-05-02 10:30:00,30.67,30.71,30.63,30.65,67950.0,27.9302,27.9666,27.8938,27.912,67950.0
2011-05-02 11:00:00,30.65,30.68,30.52,30.55,40200.0,27.912,27.9393,27.7936,27.8209,40200.0
2011-05-02 11:30:00,30.53,30.55,30.47,30.53,25800.0,27.8027,27.8209,27.748,27.8027,25800.0
2011-05-02 12:00:00,30.53,30.53,30.35,30.35,25500.0,27.8027,27.8027,27.6388,27.6388,25500.0
2011-05-02 12:30:00,30.37,30.43,30.33,30.43,36450.0,27.657,27.7116,27.6206,27.7116,36450.0
2011-05-02 13:00:00,30.41,30.41,30.35,30.37,25350.0,27.6934,27.6934,27.6388,27.657,25350.0
2011-05-02 13:30:00,30.41,30.51,30.4,30.46,74850.0,27.6934,27.7845,27.6843,27.7389,74850.0
2011-05-02 14:00:00,30.45,30.52,30.44,30.48,41400.0,27.7298,27.7936,27.7207,27.7572,41400.0
2011-05-02 14:30:00,30.49,30.53,30.45,30.45,40950.0,27.7663,27.8027,27.7298,27.7298,40950.0
2011-05-02 15:00:00,30.45,30.49,30.39,30.39,52050.0,27.7298,27.7663,27.6752,27.6752,52050.0
2011-05-02 15:30:00,30.39,30.42,30.31,30.37,143250.0,27.6752,27.7025,27.6023,27.657,143250.0
2011-05-03 09:30:00,30.25,30.33,30.11,30.27,37050.0,27.5477,27.6206,27.4202,27.5659,37050.0
2011-05-03 10:00:00,30.27,30.36,30.1,30.11,35700.0,27.5659,27.6479,27.4111,27.4202,35700.0
2011-05-03 10:30:00,30.11,30.11,29.96,29.97,30300.0,27.4202,27.4202,27.2836,27.2927,30300.0
2011-05-03 11:00:00,29.99,30.13,29.91,30.04,100050.0,27.3109,27.4384,27.2381,27.3565,100050.0
2011-05-03 11:30:00,30.07,30.11,30.03,30.07,22800.0,27.3838,27.4202,27.3473,27.3838,22800.0
2011-05-03 12:00:00,30.07,30.09,29.91,29.91,28500.0,27.3838,27.402,27.2381,27.2381,28500.0
2011-05-03 12:30:00,29.9,29.94,29.83,29.85,69900.0,27.229,27.2654,27.1652,27.1834,69900.0
2011-05-03 13:00:00,29.86,29.91,29.77,29.78,19500.0,27.1925,27.2381,27.1106,27.1197,19500.0
2011-05-03 13:30:00,29.78,29.81,29.71,29.8,77550.0,27.1197,27.147,27.0559,27.1379,77550.0
2011-05-03 14:00:00,29.79,29.85,29.75,29.83,57150.0,27.1288,27.1834,27.0924,27.1652,57150.0
2011-05-03 14:30:00,29.84,29.85,29.69,29.73,176550.0,27.1743,27.1834,27.0377,27.0741,176550.0
2011-05-03 15:00:00,29.75,29.84,29.75,29.82,86850.0,27.0924,27.1743,27.0924,27.1561,86850.0
2011-05-03 15:30:00,29.82,29.83,29.77,29.82,208950.0,27.1561,27.1652,27.1106,27.1561,208950.0
2011-05-04 09:30:00,29.85,29.92,29.67,29.7,50400.0,27.1834,27.2472,27.0195,27.0468,50400.0
2011-05-04 10:00:00,29.7,29.7,29.35,29.43,63600.0,27.0468,27.0468,26.7281,26.8009,63600.0
2011-05-04 10:30:00,29.41,29.49,29.26,29.33,80850.0,26.7827,26.8556,26.6461,26.7099,80850.0
2011-05-04 11:00:00,29.35,29.37,29.15,29.25,68100.0,26.7281,26.7463,26.546,26.637,68100.0
2011-05-04 11:30:00,29.26,29.32,29.17,29.24,67200.0,26.6461,26.7008,26.5642,26.6279,67200.0
2011-05-04 12:00:00,29.26,29.28,29.12,29.15,39000.0,26.6461,26.6643,26.5186,26.546,39000.0
2011-05-04 12:30:00,29.15,29.23,29.15,29.22,57750.0,26.546,26.6188,26.546,26.6097,57750.0
2011-05-04 13:00:00,29.22,29.3,29.22,29.27,16050.0,26.6097,26.6826,26.6097,26.6552,16050.0
2011-05-04 13:30:00,29.27,29.37,29.27,29.35,46350.0,26.6552,26.7463,26.6552,26.7281,46350.0
2011-05-04 14:00:00,29.33,29.51,29.32,29.48,51750.0,26.7099,26.8738,26.7008,26.8465,51750.0
2011-05-04 14:30:00,29.49,29.59,29.49,29.51,182400.0,26.8556,26.9467,26.8556,26.8738,182400.0
2011-05-04 15:00:00,29.51,29.55,29.44,29.52,72900.0,26.8738,26.9102,26.8101,26.8829,72900.0
2011-05-04 15:30:00,29.52,29.54,29.46,29.49,249450.0,26.8829,26.9011,26.8283,26.8556,249450.0
2011-05-05 09:30:00,29.26,29.54,29.16,29.54,81900.0,26.6461,26.9011,26.5551,26.9011,81900.0
2011-05-05 10:00:00,29.51,29.72,29.47,29.5,63000.0,26.8738,27.065,26.8374,26.8647,63000.0
2011-05-05 10:30:00,29.48,29.71,29.47,29.71,113100.0,26.8465,27.0559,26.8374,27.0559,113100.0
2011-05-05 11:00:00,29.68,29.75,29.55,29.66,39900.0,27.0286,27.0924,26.9102,27.0104,39900.0
2011-05-05 11:30:00,29.65,29.81,29.64,29.77,34350.0,27.0013,27.147,26.9922,27.1106,34350.0
2011-05-05 12:00:00,29.77,29.85,29.75,29.79,45300.0,27.1106,27.1834,27.0924,27.1288,45300.0
2011-05-05 12:30:00,29.77,29.77,29.63,29.66,12000.0,27.1106,27.1106,26.9831,27.0104,12000.0
2011-05-05 13:00:00,29.67,29.7,29.65,29.67,33600.0,27.0195,27.0468,27.0013,27.0195,33600.0
2011-05-05 13:30:00,29.67,29.67,29.59,29.67,21750.0,27.0195,27.0195,26.9467,27.0195,21750.0
2011-05-05 14:00:00,29.68,29.7,29.61,29.68,44700.0,27.0286,27.0468,26.9649,27.0286,44700.0
2011-05-05 14:30:00,29.68,29.71,29.57,29.57,72600.0,27.0286,27.0559,26.9284,26.9284,72600.0
2011-05-05 15:00:00,29.57,29.59,29.18,29.18,107700.0,26.9284,26.9467,26.5733,26.5733,107700.0
2011-05-05 15:30:00,29.18,29.41,29.17,29.34,140700.0,26.5733,26.7827,26.5642,26.719,140700.0
2011-05-06 09:30:00,29.72,29.83,29.63,29.81,61500.0,27.065,27.1652,26.9831,27.147,61500.0
2011-05-06 10:00:00,29.83,29.84,29.64,29.72,31500.0,27.1652,27.1743,26.9922,27.065,31500.0
2011-05-06 10:30:00,29.72,29.77,29.7,29.77,64350.0,27.065,27.1106,27.0468,27.1106,64350.0
2011-05-06 11:00:00,29.77,29.87,29.73,29.83,95700.0,27.1106,27.2016,27.0741,27.1652,95700.0
2011-05-06 11:30:00,29.83,29.85,29.73,29.77,49800.0,27.1652,27.1834,27.0741,27.1106,49800.0
2011-05-06 12:00:00,29.81,29.87,29.75,29.78,176700.0,27.147,27.2016,27.0924,27.1197,176700.0
2011-05-06 12:30:00,29.77,29.86,29.77,29.82,191100.0,27.1106,27.1925,27.1106,27.1561,191100.0
2011-05-06 13:00:00,29.83,29.85,29.77,29.81,125100.0,27.1652,27.1834,27.1106,27.147,125100.0
2011-05-06 13:30:00,29.83,29.9,29.83,29.85,53550.0,27.1652,27.229,27.1652,27.1834,53550.0
2011-05-06 14:00:00,29.85,29.92,29.79,29.82,42150.0,27.1834,27.2472,27.1288,27.1561,42150.0
2011-05-06 14:30:00,29.81,29.82,29.65,29.77,107100.0,27.147,27.1561,27.0013,27.1106,107100.0
2011-05-06 15:00:00,29.77,29.83,29.69,29.73,38400.0,27.1106,27.1652,27.0377,27.0741,38400.0
2011-05-06 15:30:00,29.75,29.81,29.71,29.75,101700.0,27.0924,27.147,27.0559,27.0924,101700.0
2011-05-09 09:30:00,29.59,29.85,29.59,29.77,50850.0,26.9467,27.1834,26.9467,27.1106,50850.0
2011-05-09 10:00:00,29.75,29.93,29.73,29.81,79950.0,27.0924,27.2563,27.0741,27.147,79950.0
2011-05-09 10:30:00,29.79,29.88,29.71,29.83,60600.0,27.1288,27.2107,27.0559,27.1652,60600.0
2011-05-09 11:00:00,29.83,29.87,29.79,29.84,39300.0,27.1652,27.2016,27.1288,27.1743,39300.0
2011-05-09 11:30:00,29.85,29.95,29.8,29.9,73350.0,27.1834,27.2745,27.1379,27.229,73350.0
2011-05-09 12:00:00,29.91,30.0,29.89,29.96,68250.0,27.2381,27.32,27.2199,27.2836,68250.0
2011-05-09 12:30:00,29.96,29.97,29.91,29.92,35100.0,27.2836,27.2927,27.2381,27.2472,35100.0
2011-05-09 13:00:00,29.93,29.97,29.86,29.89,32550.0,27.2563,27.2927,27.1925,27.2199,32550.0
2011-05-09 13:30:00,29.89,29.92,29.86,29.89,45300.0,27.2199,27.2472,27.1925,27.2199,45300.0
2011-05-09 14:00:00,29.89,29.91,29.83,29.87,29250.0,27.2199,27.2381,27.1652,27.2016,29250.0
2011-05-09 14:30:00,29.87,29.95,29.82,29.86,36300.0,27.2016,27.2745,27.1561,27.1925,36300.0
2011-05-09 15:00:00,29.86,29.88,29.8,29.81,62550.0,27.1925,27.2107,27.1379,27.147,62550.0
2011-05-09 15:30:00,29.81,29.87,29.79,29.83,182250.0,27.147,27.2016,27.1288,27.1652,182250.0
2011-05-10 09:30:00,29.85,29.96,29.77,29.86,56550.0,27.1834,27.2836,27.1106,27.1925,56550.0
2011-05-10 10:00:00,29.87,30.05,29.81,30.0,761250.0,27.2016,27.3656,27.147,27.32,761250.0
2011-05-10 10:30:00,30.0,30.04,29.91,29.91,147000.0,27.32,27.3565,27.2381,27.2381,147000.0
2011-05-10 11:00:00,29.91,29.95,29.8,29.83,73200.0,27.2381,27.2745,27.1379,27.1652,73200.0
2011-05-10 11:30:00,29.84,29.84,29.74,29.79,112800.0,27.1743,27.1743,27.0833,27.1288,112800.0
2011-05-10 12:00:00,29.8,29.83,29.76,29.78,76650.0,27.1379,27.1652,27.1015,27.1197,76650.0
2011-05-10 12:30:00,29.79,29.91,29.78,29.89,101100.0,27.1288,27.2381,27.1197,27.2199,101100.0
2011-05-10 13:00:00,29.89,29.93,29.85,29.93,45900.0,27.2199,27.2563,27.1834,27.2563,45900.0
2011-05-10 13:30:00,29.92,29.96,29.89,29.94,27300.0,27.2472,27.2836,27.2199,27.2654,27300.0
2011-05-10 14:00:00,29.94,29.96,29.88,29.89,41550.0,27.2654,27.2836,27.2107,27.2199,41550.0
2011-05-10 14:30:00,29.89,29.96,29.85,29.94,120150.0,27.2199,27.2836,27.1834,27.2654,120150.0
2011-05-10 15:00:00,29.94,30.05,29.93,30.03,103950.0,27.2654,27.3656,27.2563,27.3473,103950.0
2011-05-10 15:30:00,30.03,30.09,29.93,29.96,658050.0,27.3473,27.402,27.2563,27.2836,658050.0
2011-05-11 09:30:00,30.0,30.17,29.88,29.91,86400.0,27.32,27.4748,27.2107,27.2381,86400.0
2011-05-11 10:00:00,29.9,29.9,29.65,29.65,109950.0,27.229,27.229,27.0013,27.0013,109950.0
2011-05-11 10:30:00,29.65,29.69,29.39,29.53,130650.0,27.0013,27.0377,26.7645,26.892,130650.0
2011-05-11 11:00:00,29.51,29.62,29.47,29.53,78750.0,26.8738,26.974,26.8374,26.892,78750.0
2011-05-11 11:30:00,29.54,29.62,29.42,29.45,43950.0,26.9011,26.974,26.7918,26.8192,43950.0
2011-05-11 12:00:00,29.45,29.46,29.21,29.33,77550.0,26.8192,26.8283,26.6006,26.7099,77550.0
2011-05-11 12:30:00,29.31,29.41,29.27,29.41,44700.0,26.6917,26.7827,26.6552,26.7827,44700.0
2011-05-11 13:00:00,29.39,29.41,29.27,29.29,34950.0,26.7645,26.7827,26.6552,26.6735,34950.0
2011-05-11 13:30:00,29.29,29.35,29.21,29.27,40200.0,26.6735,26.7281,26.6006,26.6552,40200.0
2011-05-11 14:00:00,29.28,29.35,29.25,29.33,60150.0,26.6643,26.7281,26.637,26.7099,60150.0
2011-05-11 14:30:00,29.31,29.39,29.31,29.33,37500.0,26.6917,26.7645,26.6917,26.7099,37500.0
2011-05-11 15:00:00,29.32,29.48,29.32,29.45,46350.0,26.7008,26.8465,26.7008,26.8192,46350.0
2011-05-11 15:30:00,29.45,29.47,29.33,29.36,141000.0,26.8192,26.8374,26.7099,26.7372,141000.0
2011-05-12 09:30:00,29.27,29.35,28.89,29.07,87900.0,26.6552,26.7281,26.3092,26.4731,87900.0
2011-05-12 10:00:00,29.07,29.47,29.05,29.34,85500.0,26.4731,26.8374,26.4549,26.719,85500.0
2011-05-12 10:30:00,29.35,29.37,29.17,29.22,53250.0,26.7281,26.7463,26.5642,26.6097,53250.0
2011-05-12 11:00:00,29.21,29.41,29.19,29.39,48300.0,26.6006,26.7827,26.5824,26.7645,48300.0
2011-05-12 11:30:00,29.43,29.55,29.42,29.44,35550.0,26.8009,26.9102,26.7918,26.8101,35550.0
2011-05-12 12:00:00,29.44,29.45,29.35,29.4,65550.0,26.8101,26.8192,26.7281,26.7736,65550.0
2011-05-12 12:30:00,29.4,29.43,29.29,29.37,37650.0,26.7736,26.8009,26.6735,26.7463,37650.0
2011-05-12 13:00:00,29.35,29.42,29.35,29.39,90900.0,26.7281,26.7918,26.7281,26.7645,90900.0
2011-05-12 13:30:00,29.4,29.42,29.34,29.39,76500.0,26.7736,26.7918,26.719,26.7645,76500.0
2011-05-12 14:00:00,29.39,29.48,29.36,29.39,54450.0,26.7645,26.8465,26.7372,26.7645,54450.0
2011-05-12 14:30:00,29.41,29.43,29.31,29.35,50250.0,26.7827,26.8009,26.6917,26.7281,50250.0
2011-05-12 15:00:00,29.35,29.43,29.31,29.38,71850.0,26.7281,26.8009,26.6917,26.7554,71850.0
2011-05-12 15:30:00,29.38,29.4,29.33,29.38,191100.0,26.7554,26.7736,26.7099,26.7554,191100.0
2011-05-13 09:30:00,29.37,29.57,29.15,29.15,44400.0,26.7463,26.9284,26.546,26.546,44400.0
2011-05-13 10:00:00,29.18,29.21,29.03,29.21,140100.0,26.5733,26.6006,26.4367,26.6006,140100.0
2011-05-13 10:30:00,29.19,29.41,29.19,29.35,67500.0,26.5824,26.7827,26.5824,26.7281,67500.0
2011-05-13 11:00:00,29.35,29.35,29.16,29.2,72450.0,26.7281,26.7281,26.5551,26.5915,72450.0
2011-05-13 11:30:00,29.21,29.24,29.13,29.13,31950.0,26.6006,26.6279,26.5277,26.5277,31950.0
2011-05-13 12:00:00,29.15,29.17,28.94,28.99,27600.0,26.546,26.5642,26.3547,26.4003,27600.0
2011-05-13 12:30:00,29.0,29.13,28.99,29.08,66150.0,26.4094,26.5277,26.4003,26.4822,66150.0
2011-05-13 13:00:00,29.08,29.12,29.03,29.06,41850.0,26.4822,26.5186,26.4367,26.464,41850.0
2011-05-13 13:30:00,29.05,29.11,29.03,29.1,57750.0,26.4549,26.5095,26.4367,26.5004,57750.0
2011-05-13 14:00:00,29.1,29.16,29.07,29.16,27300.0,26.5004,26.5551,26.4731,26.5551,27300.0
2011-05-13 14:30:00,29.17,29.19,29.13,29.13,28200.0,26.5642,26.5824,26.5277,26.5277,28200.0
2011-05-13 15:00:00,29.12,29.13,29.01,29.02,52200.0,26.5186,26.5277,26.4185,26.4276,52200.0
2011-05-13 15:30:00,29.02,29.09,29.02,29.05,89700.0,26.4276,26.4913,26.4276,26.4549,89700.0
2011-05-16 09:30:00,28.83,29.05,28.8,28.91,57450.0,26.2545,26.4549,26.2272,26.3274,57450.0
2011-05-16 10:00:00,28.89,29.01,28.84,28.96,49200.0,26.3092,26.4185,26.2637,26.3729,49200.0
2011-05-16 10:30:00,28.97,29.12,28.96,29.11,59850.0,26.382,26.5186,26.3729,26.5095,59850.0
2011-05-16 11:00:00,29.11,29.14,29.01,29.05,73200.0,26.5095,26.5369,26.4185,26.4549,73200.0
2011-05-16 11:30:00,29.05,29.05,28.96,29.03,93450.0,26.4549,26.4549,26.3729,26.4367,93450.0
2011-05-16 12:00:00,29.05,29.05,28.85,28.87,56700.0,26.4549,26.4549,26.2728,26.291,56700.0
2011-05-16 12:30:00,28.87,28.95,28.82,28.93,99000.0,26.291,26.3638,26.2454,26.3456,99000.0
2011-05-16 13:00:00,28.92,28.93,28.81,28.93,79200.0,26.3365,26.3456,26.2363,26.3456,79200.0
2011-05-16 13:30:00,28.94,29.0,28.91,28.93,42450.0,26.3547,26.4094,26.3274,26.3456,42450.0
2011-05-16 14:00:00,28.93,28.99,28.86,28.88,68850.0,26.3456,26.4003,26.2819,26.3001,68850.0
2011-05-16 14:30:00,28.88,28.93,28.68,28.71,117900.0,26.3001,26.3456,26.1179,26.1453,117900.0
2011-05-16 15:00:00,28.73,28.79,28.67,28.71,119850.0,26.1635,26.2181,26.1088,26.1453,119850.0
2011-05-16 15:30:00,28.71,28.74,28.56,28.59,239400.0,26.1453,26.1726,26.0087,26.036,239400.0
2011-05-17 09:30:00,28.39,28.43,28.15,28.15,169650.0,25.8539,25.8903,25.6353,25.6353,169650.0
2011-05-17 10:00:00,28.17,28.29,28.05,28.27,169800.0,25.6535,25.7628,25.5442,25.7446,169800.0
2011-05-17 10:30:00,28.26,28.32,28.09,28.1,90600.0,25.7355,25.7901,25.5807,25.5898,90600.0
2011-05-17 11:00:00,28.11,28.11,27.86,27.91,135450.0,25.5989,25.5989,25.3712,25.4167,135450.0
2011-05-17 11:30:00,27.94,27.99,27.89,27.99,53100.0,25.4441,25.4896,25.3985,25.4896,53100.0
2011-05-17 12:00:00,27.97,28.0,27.95,27.97,54450.0,25.4714,25.4987,25.4532,25.4714,54450.0
2011-05-17 12:30:00,27.95,28.07,27.94,27.98,87750.0,25.4532,25.5624,25.4441,25.4805,87750.0
2011-05-17 13:00:00,27.97,28.04,27.97,28.03,55800.0,25.4714,25.5351,25.4714,25.526,55800.0
2011-05-17 13:30:00,28.03,28.15,28.01,28.13,71850.0,25.526,25.6353,25.5078,25.6171,71850.0
2011-05-17 14:00:00,28.15,28.19,28.05,28.05,40650.0,25.6353,25.6717,25.5442,25.5442,40650.0
2011-05-17 14:30:00,28.04,28.15,28.0,28.15,51900.0,25.5351,25.6353,25.4987,25.6353,51900.0
2011-05-17 15:00:00,28.15,28.17,28.07,28.07,86550.0,25.6353,25.6535,25.5624,25.5624,86550.0
2011-05-17 15:30:00,28.07,28.16,28.04,28.11,135750.0,25.5624,25.6444,25.5351,25.5989,135750.0
2011-05-18 09:30:00,28.03,28.16,27.94,27.95,70800.0,25.526,25.6444,25.4441,25.4532,70800.0
2011-05-18 10:00:00,27.95,28.41,27.93,28.37,43050.0,25.4532,25.8721,25.4349,25.8356,43050.0
2011-05-18 10:30:00,28.41,28.53,28.41,28.45,22200.0,25.8721,25.9813,25.8721,25.9085,22200.0
2011-05-18 11:00:00,28.45,28.5,28.37,28.37,31800.0,25.9085,25.954,25.8356,25.8356,31800.0
2011-05-18 11:30:00,28.39,28.53,28.39,28.48,23550.0,25.8539,25.9813,25.8539,25.9358,23550.0
2011-05-18 12:00:00,28.49,28.53,28.44,28.47,30750.0,25.9449,25.9813,25.8994,25.9267,30750.0
2011-05-18 12:30:00,28.47,28.53,28.45,28.47,37650.0,25.9267,25.9813,25.9085,25.9267,37650.0
2011-05-18 13:00:00,28.47,28.5,28.46,28.49,40950.0,25.9267,25.954,25.9176,25.9449,40950.0
2011-05-18 13:30:00,28.49,28.56,28.45,28.56,51150.0,25.9449,26.0087,25.9085,26.0087,51150.0
2011-05-18 14:00:00,28.54,28.63,28.48,28.59,43650.0,25.9905,26.0724,25.9358,26.036,43650.0
2011-05-18 14:30:00,28.6,28.66,28.57,28.65,59700.0,26.0451,26.0997,26.0178,26.0906,59700.0
2011-05-18 15:00:00,28.64,28.73,28.63,28.7,59700.0,26.0815,26.1635,26.0724,26.1362,59700.0
2011-05-18 15:30:00,28.7,28.76,28.65,28.69,136500.0,26.1362,26.1908,26.0906,26.1271,136500.0
2011-05-19 09:30:00,28.8,29.11,28.79,28.87,38250.0,26.2272,26.5095,26.2181,26.291,38250.0
2011-05-19 10:00:00,28.86,28.88,28.71,28.81,42450.0,26.2819,26.3001,26.1453,26.2363,42450.0
2011-05-19 10:30:00,28.81,28.82,28.67,28.7,78150.0,26.2363,26.2454,26.1088,26.1362,78150.0
2011-05-19 11:00:00,28.7,28.71,28.59,28.67,39600.0,26.1362,26.1453,26.036,26.1088,39600.0
2011-05-19 11:30:00,28.67,28.74,28.67,28.72,50550.0,26.1088,26.1726,26.1088,26.1544,50550.0
2011-05-19 12:00:00,28.75,28.87,28.71,28.87,30000.0,26.1817,26.291,26.1453,26.291,30000.0
2011-05-19 12:30:00,28.87,28.92,28.82,28.85,37350.0,26.291,26.3365,26.2454,26.2728,37350.0
2011-05-19 13:00:00,28.85,28.93,28.81,28.89,29550.0,26.2728,26.3456,26.2363,26.3092,29550.0
2011-05-19 13:30:00,28.89,28.9,28.83,28.85,25350.0,26.3092,26.3183,26.2545,26.2728,25350.0
2011-05-19 14:00:00,28.87,28.9,28.7,28.73,26550.0,26.291,26.3183,26.1362,26.1635,26550.0
2011-05-19 14:30:00,28.72,28.77,28.7,28.73,47550.0,26.1544,26.1999,26.1362,26.1635,47550.0
2011-05-19 15:00:00,28.75,28.77,28.69,28.75,44400.0,26.1817,26.1999,26.1271,26.1817,44400.0
2011-05-19 15:30:00,28.77,28.79,28.69,28.72,91200.0,26.1999,26.2181,26.1271,26.1544,91200.0
2011-05-20 09:30:00,28.69,28.74,28.44,28.45,21150.0,26.1271,26.1726,25.8994,25.9085,21150.0
2011-05-20 10:00:00,28.45,28.49,28.4,28.49,23100.0,25.9085,25.9449,25.863,25.9449,23100.0
2011-05-20 10:30:00,28.47,28.47,28.26,28.31,22950.0,25.9267,25.9267,25.7355,25.781,22950.0
2011-05-20 11:00:00,28.29,28.36,28.25,28.35,27900.0,25.7628,25.8265,25.7264,25.8174,27900.0
2011-05-20 11:30:00,28.37,28.46,28.29,28.33,71100.0,25.8356,25.9176,25.7628,25.7992,71100.0
2011-05-20 12:00:00,28.33,28.6,28.33,28.6,38850.0,25.7992,26.0451,25.7992,26.0451,38850.0
2011-05-20 12:30:00,28.6,28.67,28.55,28.55,43950.0,26.0451,26.1088,25.9996,25.9996,43950.0
2011-05-20 13:00:00,28.54,28.61,28.53,28.57,14250.0,25.9905,26.0542,25.9813,26.0178,14250.0
2011-05-20 13:30:00,28.56,28.67,28.56,28.65,26100.0,26.0087,26.1088,26.0087,26.0906,26100.0
2011-05-20 14:00:00,28.67,28.67,28.53,28.58,33600.0,26.1088,26.1088,25.9813,26.0269,33600.0
2011-05-20 14:30:00,28.57,28.57,28.47,28.48,31950.0,26.0178,26.0178,25.9267,25.9358,31950.0
2011-05-20 15:00:00,28.48,28.52,28.46,28.49,28200.0,25.9358,25.9722,25.9176,25.9449,28200.0
2011-05-20 15:30:00,28.49,28.55,28.37,28.39,96750.0,25.9449,25.9996,25.8356,25.8539,96750.0
2011-05-23 09:30:00,27.95,27.98,27.71,27.77,68100.0,25.4532,25.4805,25.2346,25.2892,68100.0
2011-05-23 10:00:00,27.77,27.81,27.56,27.69,75900.0,25.2892,25.3257,25.098,25.2164,75900.0
2011-05-23 10:30:00,27.7,27.85,27.7,27.77,39450.0,25.2255,25.3621,25.2255,25.2892,39450.0
2011-05-23 11:00:00,27.76,27.83,27.73,27.79,23100.0,25.2801,25.3439,25.2528,25.3075,23100.0
2011-05-23 11:30:00,27.79,27.83,27.71,27.76,36000.0,25.3075,25.3439,25.2346,25.2801,36000.0
2011-05-23 12:00:00,27.78,27.81,27.72,27.81,29100.0,25.2983,25.3257,25.2437,25.3257,29100.0
2011-05-23 12:30:00,27.8,27.83,27.79,27.83,13950.0,25.3166,25.3439,25.3075,25.3439,13950.0
2011-05-23 13:00:00,27.82,27.86,27.78,27.8,19950.0,25.3348,25.3712,25.2983,25.3166,19950.0
2011-05-23 13:30:00,27.81,27.92,27.81,27.91,22200.0,25.3257,25.4258,25.3257,25.4167,22200.0
2011-05-23 14:00:00,27.91,28.02,27.91,27.97,28350.0,25.4167,25.5169,25.4167,25.4714,28350.0
2011-05-23 14:30:00,27.97,28.08,27.97,28.01,46050.0,25.4714,25.5715,25.4714,25.5078,46050.0
2011-05-23 15:00:00,28.02,28.07,27.97,28.0,86550.0,25.5169,25.5624,25.4714,25.4987,86550.0
2011-05-23 15:30:00,28.0,28.02,27.94,27.97,175200.0,25.4987,25.5169,25.4441,25.4714,175200.0
2011-05-24 09:30:00,28.05,28.1,27.99,28.09,22050.0,25.5442,25.5898,25.4896,25.5807,22050.0
2011-05-24 10:00:00,28.08,28.15,27.92,27.92,42900.0,25.5715,25.6353,25.4258,25.4258,42900.0
2011-05-24 10:30:00,27.95,27.97,27.73,27.77,137700.0,25.4532,25.4714,25.2528,25.2892,137700.0
2011-05-24 11:00:00,27.77,27.84,27.69,27.71,45300.0,25.2892,25.353,25.2164,25.2346,45300.0
2011-05-24 11:30:00,27.71,27.75,27.61,27.63,48450.0,25.2346,25.271,25.1435,25.1617,48450.0
2011-05-24 12:00:00,27.63,27.68,27.59,27.68,37350.0,25.1617,25.2073,25.1253,25.2073,37350.0
2011-05-24 12:30:00,27.68,27.68,27.6,27.61,34950.0,25.2073,25.2073,25.1344,25.1435,34950.0
2011-05-24 13:00:00,27.61,27.67,27.53,27.55,117000.0,25.1435,25.1982,25.0707,25.0889,117000.0
2011-05-24 13:30:00,27.57,27.6,27.49,27.56,112050.0,25.1071,25.1344,25.0343,25.098,112050.0
2011-05-24 14:00:00,27.57,27.6,27.51,27.52,120750.0,25.1071,25.1344,25.0525,25.0616,120750.0
2011-05-24 14:30:00,27.52,27.53,27.42,27.44,74250.0,25.0616,25.0707,24.9705,24.9887,74250.0
2011-05-24 15:00:00,27.45,27.47,27.41,27.45,127050.0,24.9978,25.016,24.9614,24.9978,127050.0
2011-05-24 15:30:00,27.45,27.47,27.27,27.33,261000.0,24.9978,25.016,24.8339,24.8885,261000.0
2011-05-25 09:30:00,27.13,27.31,26.92,27.24,226500.0,24.7064,24.8703,24.5152,24.8066,226500.0
2011-05-25 10:00:00,27.24,27.44,27.19,27.43,103500.0,24.8066,24.9887,24.7611,24.9796,103500.0
2011-05-25 10:30:00,27.42,27.65,27.41,27.61,376200.0,24.9705,25.18,24.9614,25.1435,376200.0
2011-05-25 11:00:00,27.61,27.85,27.61,27.83,39000.0,25.1435,25.3621,25.1435,25.3439,39000.0
2011-05-25 11:30:00,27.83,27.91,27.81,27.9,56850.0,25.3439,25.4167,25.3257,25.4076,56850.0
2011-05-25 12:00:00,27.91,27.95,27.87,27.95,67200.0,25.4167,25.4532,25.3803,25.4532,67200.0
2011-05-25 12:30:00,27.95,28.03,27.95,28.03,58350.0,25.4532,25.526,25.4532,25.526,58350.0
2011-05-25 13:00:00,28.02,28.02,27.98,27.99,93150.0,25.5169,25.5169,25.4805,25.4896,93150.0
2011-05-25 13:30:00,27.99,28.03,27.99,28.0,40050.0,25.4896,25.526,25.4896,25.4987,40050.0
2011-05-25 14:00:00,28.01,28.07,27.99,28.07,43050.0,25.5078,25.5624,25.4896,25.5624,43050.0
2011-05-25 14:30:00,28.07,28.1,28.03,28.07,58350.0,25.5624,25.5898,25.526,25.5624,58350.0
2011-05-25 15:00:00,28.07,28.18,28.05,28.17,158400.0,25.5624,25.6626,25.5442,25.6535,158400.0
2011-05-25 15:30:00,28.17,28.25,28.17,28.23,411900.0,25.6535,25.7264,25.6535,25.7081,411900.0
2011-05-26 09:30:00,28.07,28.15,27.92,28.03,97650.0,25.5624,25.6353,25.4258,25.526,97650.0
2011-05-26 10:00:00,28.05,28.18,28.02,28.17,48300.0,25.5442,25.6626,25.5169,25.6535,48300.0
2011-05-26 10:30:00,28.17,28.23,28.08,28.09,43050.0,25.6535,25.7081,25.5715,25.5807,43050.0
2011-05-26 11:00:00,28.09,28.19,28.05,28.19,75450.0,25.5807,25.6717,25.5442,25.6717,75450.0
2011-05-26 11:30:00,28.21,28.31,28.2,28.26,73650.0,25.6899,25.781,25.6808,25.7355,73650.0
2011-05-26 12:00:00,28.25,28.27,28.19,28.23,40800.0,25.7264,25.7446,25.6717,25.7081,40800.0
2011-05-26 12:30:00,28.23,28.34,28.21,28.27,28200.0,25.7081,25.8083,25.6899,25.7446,28200.0
2011-05-26 13:00:00,28.27,28.32,28.27,28.29,25800.0,25.7446,25.7901,25.7446,25.7628,25800.0
2011-05-26 13:30:00,28.29,28.32,28.23,28.25,57750.0,25.7628,25.7901,25.7081,25.7264,57750.0
2011-05-26 14:00:00,28.25,28.31,28.22,28.27,134250.0,25.7264,25.781,25.699,25.7446,134250.0
2011-05-26 14:30:00,28.28,28.33,28.23,28.29,96450.0,25.7537,25.7992,25.7081,25.7628,96450.0
2011-05-26 15:00:00,28.29,28.33,28.21,28.33,97800.0,25.7628,25.7992,25.6899,25.7992,97800.0
2011-05-26 15:30:00,28.32,28.33,28.23,28.29,122100.0,25.7901,25.7992,25.7081,25.7628,122100.0
2011-05-27 09:30:00,28.2,28.66,28.02,28.63,57600.0,25.6808,26.0997,25.5169,26.0724,57600.0
2011-05-27 10:00:00,28.63,28.63,28.46,28.57,27600.0,26.0724,26.0724,25.9176,26.0178,27600.0
2011-05-27 10:30:00,28.57,28.62,28.51,28.62,16200.0,26.0178,26.0633,25.9631,26.0633,16200.0
2011-05-27 11:00:00,28.61,28.7,28.59,28.64,24450.0,26.0542,26.1362,26.036,26.0815,24450.0
2011-05-27 11:30:00,28.62,28.67,28.59,28.63,12900.0,26.0633,26.1088,26.036,26.0724,12900.0
2011-05-27 12:00:00,28.63,28.64,28.55,28.59,19050.0,26.0724,26.0815,25.9996,26.036,19050.0
2011-05-27 12:30:00,28.59,28.64,28.58,28.62,26250.0,26.036,26.0815,26.0269,26.0633,26250.0
2011-05-27 13:00:00,28.6,28.63,28.57,28.57,18300.0,26.0451,26.0724,26.0178,26.0178,18300.0
2011-05-27 13:30:00,28.58,28.59,28.57,28.58,13050.0,26.0269,26.036,26.0178,26.0269,13050.0
2011-05-27 14:00:00,28.58,28.62,28.56,28.62,20550.0,26.0269,26.0633,26.0087,26.0633,20550.0
2011-05-27 14:30:00,28.61,28.65,28.52,28.55,36750.0,26.0542,26.0906,25.9722,25.9996,36750.0
2011-05-27 15:00:00,28.55,28.57,28.51,28.57,46650.0,25.9996,26.0178,25.9631,26.0178,46650.0
2011-05-27 15:30:00,28.57,28.57,28.38,28.44,258450.0,26.0178,26.0178,25.8447,25.8994,258450.0
2011-05-31 09:30:00,28.73,28.83,28.64,28.71,75600.0,26.1635,26.2545,26.0815,26.1453,75600.0
2011-05-31 10:00:00,28.69,28.71,28.49,28.59,100800.0,26.1271,26.1453,25.9449,26.036,100800.0
2011-05-31 10:30:00,28.59,28.65,28.49,28.59,44100.0,26.036,26.0906,25.9449,26.036,44100.0
2011-05-31 11:00:00,28.58,28.69,28.56,28.69,37800.0,26.0269,26.1271,26.0087,26.1271,37800.0
2011-05-31 11:30:00,28.7,28.76,28.65,28.67,30300.0,26.1362,26.1908,26.0906,26.1088,30300.0
2011-05-31 12:00:00,28.67,28.74,28.61,28.7,70350.0,26.1088,26.1726,26.0542,26.1362,70350.0
2011-05-31 12:30:00,28.71,28.75,28.65,28.71,53550.0,26.1453,26.1817,26.0906,26.1453,53550.0
2011-05-31 13:00:00,28.71,28.81,28.69,28.75,24300.0,26.1453,26.2363,26.1271,26.1817,24300.0
2011-05-31 13:30:00,28.75,28.85,28.73,28.83,24750.0,26.1817,26.2728,26.1635,26.2545,24750.0
2011-05-31 14:00:00,28.83,28.85,28.78,28.79,27000.0,26.2545,26.2728,26.209,26.2181,27000.0
2011-05-31 14:30:00,28.79,28.86,28.78,28.86,31650.0,26.2181,26.2819,26.209,26.2819,31650.0
2011-05-31 15:00:00,28.85,28.87,28.78,28.83,66300.0,26.2728,26.291,26.209,26.2545,66300.0
2011-05-31 15:30:00,28.83,29.0,28.79,28.99,193350.0,26.2545,26.4094,26.2181,26.4003,193350.0
2011-06-01 09:30:00,28.87,29.05,28.75,28.77,109350.0,26.291,26.4549,26.1817,26.1999,109350.0
2011-06-01 10:00:00,28.75,28.77,28.65,28.73,98700.0,26.1817,26.1999,26.0906,26.1635,98700.0
2011-06-01 10:30:00,28.74,28.77,28.53,28.59,55650.0,26.1726,26.1999,25.9813,26.036,55650.0
2011-06-01 11:00:00,28.59,28.6,28.54,28.6,55200.0,26.036,26.0451,25.9905,26.0451,55200.0
2011-06-01 11:30:00,28.6,28.69,28.53,28.68,96150.0,26.0451,26.1271,25.9813,26.1179,96150.0
2011-06-01 12:00:00,28.68,28.69,28.44,28.47,97950.0,26.1179,26.1271,25.8994,25.9267,97950.0
2011-06-01 12:30:00,28.45,28.49,28.35,28.35,52350.0,25.9085,25.9449,25.8174,25.8174,52350.0
2011-06-01 13:00:00,28.36,28.41,28.2,28.26,42750.0,25.8265,25.8721,25.6808,25.7355,42750.0
2011-06-01 13:30:00,28.25,28.33,28.22,28.33,38850.0,25.7264,25.7992,25.699,25.7992,38850.0
2011-06-01 14:00:00,28.33,28.33,28.26,28.26,39300.0,25.7992,25.7992,25.7355,25.7355,39300.0
2011-06-01 14:30:00,28.25,28.28,28.21,28.24,70800.0,25.7264,25.7537,25.6899,25.7173,70800.0
2011-06-01 15:00:00,28.24,28.29,28.16,28.19,91350.0,25.7173,25.7628,25.6444,25.6717,91350.0
2011-06-01 15:30:00,28.19,28.21,28.04,28.07,363750.0,25.6717,25.6899,25.5351,25.5624,363750.0
2011-06-02 09:30:00,28.04,28.45,28.03,28.39,101400.0,25.5351,25.9085,25.526,25.8539,101400.0
2011-06-02 10:00:00,28.4,28.45,28.24,28.3,44850.0,25.863,25.9085,25.7173,25.7719,44850.0
2011-06-02 10:30:00,28.31,28.36,28.25,28.25,30450.0,25.781,25.8265,25.7264,25.7264,30450.0
2011-06-02 11:00:00,28.25,28.33,28.22,28.25,99600.0,25.7264,25.7992,25.699,25.7264,99600.0
2011-06-02 11:30:00,28.25,28.31,28.21,28.3,126750.0,25.7264,25.781,25.6899,25.7719,126750.0
2011-06-02 12:00:00,28.31,28.31,28.24,28.27,51000.0,25.781,25.781,25.7173,25.7446,51000.0
2011-06-02 12:30:00,28.27,28.4,28.23,28.38,47850.0,25.7446,25.863,25.7081,25.8447,47850.0
2011-06-02 13:00:00,28.39,28.41,28.31,28.36,34500.0,25.8539,25.8721,25.781,25.8265,34500.0
2011-06-02 13:30:00,28.36,28.4,28.3,28.37,37350.0,25.8265,25.863,25.7719,25.8356,37350.0
2011-06-02 14:00:00,28.37,28.4,28.25,28.35,55800.0,25.8356,25.863,25.7264,25.8174,55800.0
2011-06-02 14:30:00,28.34,28.41,28.33,28.39,36450.0,25.8083,25.8721,25.7992,25.8539,36450.0
2011-06-02 15:00:00,28.39,28.44,28.36,28.44,75750.0,25.8539,25.8994,25.8265,25.8994,75750.0
2011-06-02 15:30:00,28.43,28.44,28.33,28.37,168000.0,25.8903,25.8994,25.7992,25.8356,168000.0
2011-06-03 09:30:00,27.87,28.21,27.83,28.17,110700.0,25.3803,25.6899,25.3439,25.6535,110700.0
2011-06-03 10:00:00,28.19,28.36,28.18,28.33,104550.0,25.6717,25.8265,25.6626,25.7992,104550.0
2011-06-03 10:30:00,28.34,28.41,28.25,28.3,63450.0,25.8083,25.8721,25.7264,25.7719,63450.0
2011-06-03 11:00:00,28.29,28.32,28.17,28.21,50550.0,25.7628,25.7901,25.6535,25.6899,50550.0
2011-06-03 11:30:00,28.2,28.26,28.15,28.26,81150.0,25.6808,25.7355,25.6353,25.7355,81150.0
2011-06-03 12:00:00,28.27,28.33,28.24,28.33,61500.0,25.7446,25.7992,25.7173,25.7992,61500.0
2011-06-03 12:30:00,28.31,28.49,28.3,28.41,101850.0,25.781,25.9449,25.7719,25.8721,101850.0
2011-06-03 13:00:00,28.41,28.47,28.39,28.43,84750.0,25.8721,25.9267,25.8539,25.8903,84750.0
2011-06-03 13:30:00,28.43,28.47,28.41,28.42,81450.0,25.8903,25.9267,25.8721,25.8812,81450.0
2011-06-03 14:00:00,28.41,28.48,28.41,28.43,108900.0,25.8721,25.9358,25.8721,25.8903,108900.0
2011-06-03 14:30:00,28.43,28.57,28.43,28.43,240450.0,25.8903,26.0178,25.8903,25.8903,240450.0
2011-06-03 15:00:00,28.42,28.42,28.23,28.27,178350.0,25.8812,25.8812,25.7081,25.7446,178350.0
2011-06-03 15:30:00,28.27,28.33,28.19,28.23,230850.0,25.7446,25.7992,25.6717,25.7081,230850.0
2011-06-06 09:30:00,28.09,28.29,28.07,28.11,175350.0,25.5807,25.7628,25.5624,25.5989,175350.0
2011-06-06 10:00:00,28.1,28.12,27.87,27.99,47550.0,25.5898,25.608,25.3803,25.4896,47550.0
2011-06-06 10:30:00,27.99,28.05,27.93,28.01,61950.0,25.4896,25.5442,25.4349,25.5078,61950.0
2011-06-06 11:00:00,27.99,28.09,27.99,28.08,41100.0,25.4896,25.5807,25.4896,25.5715,41100.0
2011-06-06 11:30:00,28.08,28.12,28.02,28.03,41100.0,25.5715,25.608,25.5169,25.526,41100.0
2011-06-06 12:00:00,28.02,28.03,27.97,28.01,52050.0,25.5169,25.526,25.4714,25.5078,52050.0
2011-06-06 12:30:00,28.0,28.01,27.94,27.94,49050.0,25.4987,25.5078,25.4441,25.4441,49050.0
2011-06-06 13:00:00,27.94,28.0,27.87,27.96,44100.0,25.4441,25.4987,25.3803,25.4623,44100.0
2011-06-06 13:30:00,27.95,27.99,27.91,27.97,110400.0,25.4532,25.4896,25.4167,25.4714,110400.0
2011-06-06 14:00:00,27.97,28.0,27.94,27.98,55800.0,25.4714,25.4987,25.4441,25.4805,55800.0
2011-06-06 14:30:00,27.97,27.99,27.9,27.93,79500.0,25.4714,25.4896,25.4076,25.4349,79500.0
2011-06-06 15:00:00,27.93,27.94,27.86,27.88,111750.0,25.4349,25.4441,25.3712,25.3894,111750.0
2011-06-06 15:30:00,27.88,27.99,27.88,27.92,144150.0,25.3894,25.4896,25.3894,25.4258,144150.0
2011-06-07 09:30:00,28.13,28.13,27.96,28.12,149100.0,25.6171,25.6171,25.4623,25.608,149100.0
2011-06-07 10:00:00,28.11,28.17,28.05,28.07,56850.0,25.5989,25.6535,25.5442,25.5624,56850.0
2011-06-07 10:30:00,28.06,28.17,28.01,28.15,55800.0,25.5533,25.6535,25.5078,25.6353,55800.0
2011-06-07 11:00:00,28.15,28.15,27.99,28.15,113100.0,25.6353,25.6353,25.4896,25.6353,113100.0
2011-06-07 11:30:00,28.14,28.21,28.13,28.17,83550.0,25.6262,25.6899,25.6171,25.6535,83550.0
2011-06-07 12:00:00,28.17,28.23,28.17,28.22,51450.0,25.6535,25.7081,25.6535,25.699,51450.0
2011-06-07 12:30:00,28.23,28.24,28.19,28.23,64800.0,25.7081,25.7173,25.6717,25.7081,64800.0
2011-06-07 13:00:00,28.23,28.35,28.23,28.35,89400.0,25.7081,25.8174,25.7081,25.8174,89400.0
2011-06-07 13:30:00,28.35,28.49,28.35,28.47,91950.0,25.8174,25.9449,25.8174,25.9267,91950.0
2011-06-07 14:00:00,28.47,28.55,28.47,28.54,116400.0,25.9267,25.9996,25.9267,25.9905,116400.0
2011-06-07 14:30:00,28.53,28.53,28.39,28.43,98550.0,25.9813,25.9813,25.8539,25.8903,98550.0
2011-06-07 15:00:00,28.43,28.44,28.39,28.39,98400.0,25.8903,25.8994,25.8539,25.8539,98400.0
2011-06-07 15:30:00,28.39,28.41,28.29,28.3,184800.0,25.8539,25.8721,25.7628,25.7719,184800.0
2011-06-08 09:30:00,28.15,28.15,27.87,27.87,64500.0,25.6353,25.6353,25.3803,25.3803,64500.0
2011-06-08 10:00:00,27.87,28.07,27.87,28.07,55950.0,25.3803,25.5624,25.3803,25.5624,55950.0
2011-06-08 10:30:00,28.05,28.11,28.02,28.11,80550.0,25.5442,25.5989,25.5169,25.5989,80550.0
2011-06-08 11:00:00,28.12,28.15,27.98,27.98,59100.0,25.608,25.6353,25.4805,25.4805,59100.0
2011-06-08 11:30:00,27.97,28.09,27.97,28.09,49800.0,25.4714,25.5807,25.4714,25.5807,49800.0
2011-06-08 12:00:00,28.08,28.1,27.98,28.03,24600.0,25.5715,25.5898,25.4805,25.526,24600.0
2011-06-08 12:30:00,28.03,28.09,27.99,28.07,45150.0,25.526,25.5807,25.4896,25.5624,45150.0
2011-06-08 13:00:00,28.06,28.09,27.98,27.99,30450.0,25.5533,25.5807,25.4805,25.4896,30450.0
2011-06-08 13:30:00,27.99,27.99,27.81,27.85,29250.0,25.4896,25.4896,25.3257,25.3621,29250.0
2011-06-08 14:00:00,27.84,27.92,27.83,27.84,59400.0,25.353,25.4258,25.3439,25.353,59400.0
2011-06-08 14:30:00,27.86,27.99,27.85,27.88,92550.0,25.3712,25.4896,25.3621,25.3894,92550.0
2011-06-08 15:00:00,27.89,27.91,27.81,27.83,66000.0,25.3985,25.4167,25.3257,25.3439,66000.0
2011-06-08 15:30:00,27.84,27.91,27.82,27.86,113700.0,25.353,25.4167,25.3348,25.3712,113700.0
2011-06-09 09:30:00,27.91,27.95,27.69,27.87,44550.0,25.4167,25.4532,25.2164,25.3803,44550.0
2011-06-09 10:00:00,27.87,27.95,27.87,27.89,34950.0,25.3803,25.4532,25.3803,25.3985,34950.0
2011-06-09 10:30:00,27.9,28.06,27.89,28.01,59550.0,25.4076,25.5533,25.3985,25.5078,59550.0
2011-06-09 11:00:00,28.01,28.03,27.99,28.0,58650.0,25.5078,25.526,25.4896,25.4987,58650.0
2011-06-09 11:30:00,28.01,28.11,28.0,28.04,49500.0,25.5078,25.5989,25.4987,25.5351,49500.0
2011-06-09 12:00:00,28.04,28.09,28.0,28.01,42900.0,25.5351,25.5807,25.4987,25.5078,42900.0
2011-06-09 12:30:00,27.99,28.09,27.99,28.03,34350.0,25.4896,25.5807,25.4896,25.526,34350.0
2011-06-09 13:00:00,28.03,28.07,28.02,28.05,10650.0,25.526,25.5624,25.5169,25.5442,10650.0
2011-06-09 13:30:00,28.07,28.07,28.02,28.03,15750.0,25.5624,25.5624,25.5169,25.526,15750.0
2011-06-09 14:00:00,28.03,28.07,28.01,28.03,34500.0,25.526,25.5624,25.5078,25.526,34500.0
2011-06-09 14:30:00,28.03,28.12,28.01,28.12,26100.0,25.526,25.608,25.5078,25.608,26100.0
2011-06-09 15:00:00,28.12,28.15,28.11,28.13,42900.0,25.608,25.6353,25.5989,25.6171,42900.0
2011-06-09 15:30:00,28.13,28.14,27.99,28.05,110850.0,25.6171,25.6262,25.4896,25.5442,110850.0
2011-06-10 09:30:00,27.9,27.92,27.75,27.75,34350.0,25.4076,25.4258,25.271,25.271,34350.0
2011-06-10 10:00:00,27.74,27.75,27.58,27.68,51000.0,25.2619,25.271,25.1162,25.2073,51000.0
2011-06-10 10:30:00,27.67,27.72,27.63,27.64,58950.0,25.1982,25.2437,25.1617,25.1709,58950.0
2011-06-10 11:00:00,27.64,27.74,27.55,27.72,69750.0,25.1709,25.2619,25.0889,25.2437,69750.0
2011-06-10 11:30:00,27.7,27.75,27.66,27.74,18750.0,25.2255,25.271,25.1891,25.2619,18750.0
2011-06-10 12:00:00,27.74,27.77,27.72,27.74,18450.0,25.2619,25.2892,25.2437,25.2619,18450.0
2011-06-10 12:30:00,27.74,27.79,27.73,27.77,18300.0,25.2619,25.3075,25.2528,25.2892,18300.0
2011-06-10 13:00:00,27.76,27.77,27.71,27.74,12000.0,25.2801,25.2892,25.2346,25.2619,12000.0
2011-06-10 13:30:00,27.73,27.74,27.6,27.61,21450.0,25.2528,25.2619,25.1344,25.1435,21450.0
2011-06-10 14:00:00,27.63,27.78,27.61,27.72,43650.0,25.1617,25.2983,25.1435,25.2437,43650.0
2011-06-10 14:30:00,27.7,27.78,27.66,27.76,28800.0,25.2255,25.2983,25.1891,25.2801,28800.0
2011-06-10 15:00:00,27.77,27.77,27.69,27.73,72600.0,25.2892,25.2892,25.2164,25.2528,72600.0
2011-06-10 15:30:00,27.73,27.76,27.65,27.67,253500.0,25.2528,25.2801,25.18,25.1982,253500.0
2011-06-13 09:30:00,27.68,27.83,27.64,27.8,49500.0,25.2073,25.3439,25.1709,25.3166,49500.0
2011-06-13 10:00:00,27.82,27.85,27.72,27.8,58200.0,25.3348,25.3621,25.2437,25.3166,58200.0
2011-06-13 10:30:00,27.8,27.81,27.61,27.61,62250.0,25.3166,25.3257,25.1435,25.1435,62250.0
2011-06-13 11:00:00,27.62,27.63,27.51,27.59,78900.0,25.1526,25.1617,25.0525,25.1253,78900.0
2011-06-13 11:30:00,27.59,27.59,27.44,27.46,70050.0,25.1253,25.1253,24.9887,25.0069,70050.0
2011-06-13 12:00:00,27.46,27.49,27.4,27.43,69000.0,25.0069,25.0343,24.9523,24.9796,69000.0
2011-06-13 12:30:00,27.43,27.55,27.43,27.51,41400.0,24.9796,25.0889,24.9796,25.0525,41400.0
2011-06-13 13:00:00,27.51,27.56,27.43,27.53,68850.0,25.0525,25.098,24.9796,25.0707,68850.0
2011-06-13 13:30:00,27.53,27.67,27.51,27.66,90300.0,25.0707,25.1982,25.0525,25.1891,90300.0
2011-06-13 14:00:00,27.67,27.69,27.63,27.63,59850.0,25.1982,25.2164,25.1617,25.1617,59850.0
2011-06-13 14:30:00,27.62,27.69,27.6,27.6,75150.0,25.1526,25.2164,25.1344,25.1344,75150.0
2011-06-13 15:00:00,27.6,27.65,27.53,27.54,114000.0,25.1344,25.18,25.0707,25.0798,114000.0
2011-06-13 15:30:00,27.53,27.53,27.41,27.45,130800.0,25.0707,25.0707,24.9614,24.9978,130800.0
2011-06-14 09:30:00,27.72,27.97,27.65,27.95,38550.0,25.2799,25.5079,25.2161,25.4897,38550.0
2011-06-14 10:00:00,27.95,27.99,27.87,27.96,29250.0,25.4897,25.5261,25.4167,25.4988,29250.0
2011-06-14 10:30:00,27.97,28.03,27.96,27.97,27450.0,25.5079,25.5626,25.4988,25.5079,27450.0
2011-06-14 11:00:00,27.97,28.0,27.95,27.95,41100.0,25.5079,25.5353,25.4897,25.4897,41100.0
2011-06-14 11:30:00,27.96,27.99,27.93,27.98,16050.0,25.4988,25.5261,25.4714,25.517,16050.0
2011-06-14 12:00:00,27.98,28.0,27.96,27.99,21450.0,25.517,25.5353,25.4988,25.5261,21450.0
2011-06-14 12:30:00,28.0,28.0,27.96,27.96,41850.0,25.5353,25.5353,25.4988,25.4988,41850.0
2011-06-14 13:00:00,27.96,28.0,27.93,27.98,26550.0,25.4988,25.5353,25.4714,25.517,26550.0
2011-06-14 13:30:00,27.99,28.0,27.91,27.93,35400.0,25.5261,25.5353,25.4532,25.4714,35400.0
2011-06-14 14:00:00,27.93,27.93,27.83,27.91,86100.0,25.4714,25.4714,25.3802,25.4532,86100.0
2011-06-14 14:30:00,27.9,27.91,27.86,27.87,106500.0,25.4441,25.4532,25.4076,25.4167,106500.0
2011-06-14 15:00:00,27.88,27.97,27.87,27.97,71400.0,25.4258,25.5079,25.4167,25.5079,71400.0
2011-06-14 15:30:00,27.97,27.97,27.84,27.89,129450.0,25.5079,25.5079,25.3893,25.4349,129450.0
2011-06-15 09:30:00,27.61,27.79,27.53,27.79,31800.0,25.1796,25.3437,25.1066,25.3437,31800.0
2011-06-15 10:00:00,27.83,27.84,27.77,27.79,62400.0,25.3802,25.3893,25.3255,25.3437,62400.0
2011-06-15 10:30:00,27.79,27.8,27.75,27.79,65100.0,25.3437,25.3529,25.3073,25.3437,65100.0
2011-06-15 11:00:00,27.79,27.81,27.75,27.79,59100.0,25.3437,25.362,25.3073,25.3437,59100.0
2011-06-15 11:30:00,27.79,27.8,27.64,27.67,116550.0,25.3437,25.3529,25.2069,25.2343,116550.0
2011-06-15 12:00:00,27.68,27.71,27.52,27.63,84450.0,25.2434,25.2708,25.0975,25.1978,84450.0
2011-06-15 12:30:00,27.64,27.8,27.63,27.73,80700.0,25.2069,25.3529,25.1978,25.289,80700.0
2011-06-15 13:00:00,27.74,27.75,27.59,27.65,56850.0,25.2981,25.3073,25.1613,25.2161,56850.0
2011-06-15 13:30:00,27.65,27.69,27.56,27.67,50850.0,25.2161,25.2525,25.134,25.2343,50850.0
2011-06-15 14:00:00,27.68,27.77,27.59,27.61,109050.0,25.2434,25.3255,25.1613,25.1796,109050.0
2011-06-15 14:30:00,27.61,27.7,27.59,27.59,72300.0,25.1796,25.2617,25.1613,25.1613,72300.0
2011-06-15 15:00:00,27.57,27.71,27.55,27.67,95700.0,25.1431,25.2708,25.1249,25.2343,95700.0
2011-06-15 15:30:00,27.68,27.73,27.63,27.67,198300.0,25.2434,25.289,25.1978,25.2343,198300.0
2011-06-16 09:30:00,27.67,27.76,27.47,27.47,58350.0,25.2343,25.3164,25.0519,25.0519,58350.0
2011-06-16 10:00:00,27.45,27.62,27.29,27.49,114600.0,25.0337,25.1887,24.8878,25.0701,114600.0
2011-06-16 10:30:00,27.51,27.53,27.47,27.51,76800.0,25.0884,25.1066,25.0519,25.0884,76800.0
2011-06-16 11:00:00,27.51,27.58,27.45,27.57,126450.0,25.0884,25.1522,25.0337,25.1431,126450.0
2011-06-16 11:30:00,27.58,27.68,27.57,27.61,78450.0,25.1522,25.2434,25.1431,25.1796,78450.0
2011-06-16 12:00:00,27.61,27.64,27.57,27.61,82800.0,25.1796,25.2069,25.1431,25.1796,82800.0
2011-06-16 12:30:00,27.62,27.62,27.51,27.51,42000.0,25.1887,25.1887,25.0884,25.0884,42000.0
2011-06-16 13:00:00,27.52,27.52,27.43,27.44,46650.0,25.0975,25.0975,25.0154,25.0245,46650.0
2011-06-16 13:30:00,27.43,27.43,27.28,27.28,52350.0,25.0154,25.0154,24.8786,24.8786,52350.0
2011-06-16 14:00:00,27.28,27.3,27.09,27.11,103050.0,24.8786,24.8969,24.7054,24.7236,103050.0
2011-06-16 14:30:00,27.11,27.17,27.03,27.17,67950.0,24.7236,24.7783,24.6506,24.7783,67950.0
2011-06-16 15:00:00,27.17,27.26,27.14,27.25,75750.0,24.7783,24.8604,24.751,24.8513,75750.0
2011-06-16 15:30:00,27.24,27.33,27.23,27.31,171300.0,24.8422,24.9242,24.833,24.906,171300.0
2011-06-17 09:30:00,27.57,27.72,27.45,27.49,270000.0,25.1431,25.2799,25.0337,25.0701,270000.0
2011-06-17 10:00:00,27.48,27.65,27.47,27.47,40800.0,25.061,25.2161,25.0519,25.0519,40800.0
2011-06-17 10:30:00,27.48,27.53,27.4,27.42,42300.0,25.061,25.1066,24.9881,25.0063,42300.0
2011-06-17 11:00:00,27.42,27.49,27.37,27.47,73050.0,25.0063,25.0701,24.9607,25.0519,73050.0
2011-06-17 11:30:00,27.47,27.47,27.41,27.43,67650.0,25.0519,25.0519,24.9972,25.0154,67650.0
2011-06-17 12:00:00,27.43,27.46,27.4,27.45,100200.0,25.0154,25.0428,24.9881,25.0337,100200.0
2011-06-17 12:30:00,27.45,27.46,27.36,27.39,39900.0,25.0337,25.0428,24.9516,24.9789,39900.0
2011-06-17 13:00:00,27.39,27.41,27.33,27.39,24450.0,24.9789,24.9972,24.9242,24.9789,24450.0
2011-06-17 13:30:00,27.39,27.45,27.36,27.41,50100.0,24.9789,25.0337,24.9516,24.9972,50100.0
2011-06-17 14:00:00,27.38,27.47,27.35,27.47,51900.0,24.9698,25.0519,24.9425,25.0519,51900.0
2011-06-17 14:30:00,27.47,27.49,27.39,27.42,60000.0,25.0519,25.0701,24.9789,25.0063,60000.0
2011-06-17 15:00:00,27.43,27.44,27.32,27.4,44550.0,25.0154,25.0245,24.9151,24.9881,44550.0
2011-06-17 15:30:00,27.4,27.45,27.2,27.27,499350.0,24.9881,25.0337,24.8057,24.8695,499350.0
2011-06-20 09:30:00,27.19,27.51,27.09,27.47,103200.0,24.7966,25.0884,24.7054,25.0519,103200.0
2011-06-20 10:00:00,27.48,27.53,27.37,27.45,90750.0,25.061,25.1066,24.9607,25.0337,90750.0
2011-06-20 10:30:00,27.47,27.52,27.4,27.4,73200.0,25.0519,25.0975,24.9881,24.9881,73200.0
2011-06-20 11:00:00,27.4,27.51,27.39,27.48,23400.0,24.9881,25.0884,24.9789,25.061,23400.0
2011-06-20 11:30:00,27.49,27.52,27.45,27.51,54600.0,25.0701,25.0975,25.0337,25.0884,54600.0
2011-06-20 12:00:00,27.51,27.53,27.47,27.52,36900.0,25.0884,25.1066,25.0519,25.0975,36900.0
2011-06-20 12:30:00,27.52,27.53,27.47,27.47,42000.0,25.0975,25.1066,25.0519,25.0519,42000.0
2011-06-20 13:00:00,27.48,27.52,27.44,27.49,55650.0,25.061,25.0975,25.0245,25.0701,55650.0
2011-06-20 13:30:00,27.48,27.52,27.44,27.44,44700.0,25.061,25.0975,25.0245,25.0245,44700.0
2011-06-20 14:00:00,27.45,27.52,27.45,27.5,32250.0,25.0337,25.0975,25.0337,25.0793,32250.0
2011-06-20 14:30:00,27.5,27.54,27.5,27.53,68850.0,25.0793,25.1157,25.0793,25.1066,68850.0
2011-06-20 15:00:00,27.54,27.55,27.4,27.43,64500.0,25.1157,25.1249,24.9881,25.0154,64500.0
2011-06-20 15:30:00,27.41,27.52,27.41,27.51,126750.0,24.9972,25.0975,24.9972,25.0884,126750.0
2011-06-21 09:30:00,27.73,27.97,27.6,27.97,55500.0,25.289,25.5079,25.1705,25.5079,55500.0
2011-06-21 10:00:00,27.97,28.16,27.97,28.15,98550.0,25.5079,25.6812,25.5079,25.672,98550.0
2011-06-21 10:30:00,28.15,28.25,28.08,28.21,92850.0,25.672,25.7632,25.6082,25.7268,92850.0
2011-06-21 11:00:00,28.22,28.35,28.21,28.35,75000.0,25.7359,25.8544,25.7268,25.8544,75000.0
2011-06-21 11:30:00,28.31,28.48,28.28,28.41,91950.0,25.818,25.973,25.7906,25.9092,91950.0
2011-06-21 12:00:00,28.43,28.45,28.38,28.4,48450.0,25.9274,25.9456,25.8818,25.9,48450.0
2011-06-21 12:30:00,28.39,28.44,28.37,28.41,41100.0,25.8909,25.9365,25.8727,25.9092,41100.0
2011-06-21 13:00:00,28.4,28.43,28.37,28.39,48750.0,25.9,25.9274,25.8727,25.8909,48750.0
2011-06-21 13:30:00,28.39,28.4,28.36,28.39,68250.0,25.8909,25.9,25.8636,25.8909,68250.0
2011-06-21 14:00:00,28.41,28.42,28.39,28.41,25200.0,25.9092,25.9183,25.8909,25.9092,25200.0
2011-06-21 14:30:00,28.4,28.51,28.39,28.5,34950.0,25.9,26.0004,25.8909,25.9912,34950.0
2011-06-21 15:00:00,28.49,28.5,28.37,28.37,65850.0,25.9821,25.9912,25.8727,25.8727,65850.0
2011-06-21 15:30:00,28.36,28.39,28.31,28.33,124350.0,25.8636,25.8909,25.818,25.8362,124350.0
2011-06-22 09:30:00,28.21,28.61,28.18,28.59,70950.0,25.7268,26.0916,25.6994,26.0733,70950.0
2011-06-22 10:00:00,28.59,28.74,28.53,28.74,115350.0,26.0733,26.2101,26.0186,26.2101,115350.0
2011-06-22 10:30:00,28.75,28.77,28.63,28.69,58350.0,26.2192,26.2375,26.1098,26.1645,58350.0
2011-06-22 11:00:00,28.69,28.77,28.66,28.75,94800.0,26.1645,26.2375,26.1372,26.2192,94800.0
2011-06-22 11:30:00,28.72,28.75,28.69,28.73,27150.0,26.1919,26.2192,26.1645,26.201,27150.0
2011-06-22 12:00:00,28.73,28.76,28.68,28.74,55950.0,26.201,26.2284,26.1554,26.2101,55950.0
2011-06-22 12:30:00,28.75,28.8,28.69,28.74,69000.0,26.2192,26.2648,26.1645,26.2101,69000.0
2011-06-22 13:00:00,28.74,28.77,28.71,28.74,42300.0,26.2101,26.2375,26.1828,26.2101,42300.0
2011-06-22 13:30:00,28.75,28.77,28.72,28.72,25200.0,26.2192,26.2375,26.1919,26.1919,25200.0
2011-06-22 14:00:00,28.72,28.77,28.65,28.7,51750.0,26.1919,26.2375,26.128,26.1736,51750.0
2011-06-22 14:30:00,28.68,28.73,28.55,28.57,63300.0,26.1554,26.201,26.0368,26.0551,63300.0
2011-06-22 15:00:00,28.58,28.69,28.56,28.67,88650.0,26.0642,26.1645,26.046,26.1463,88650.0
2011-06-22 15:30:00,28.67,28.69,28.48,28.53,160200.0,26.1463,26.1645,25.973,26.0186,160200.0
2011-06-23 09:30:00,28.09,28.17,27.65,27.78,63600.0,25.6173,25.6903,25.2161,25.3346,63600.0
2011-06-23 10:00:00,27.79,28.34,27.79,28.33,189900.0,25.3437,25.8453,25.3437,25.8362,189900.0
2011-06-23 10:30:00,28.32,28.32,28.17,28.25,138300.0,25.8271,25.8271,25.6903,25.7632,138300.0
2011-06-23 11:00:00,28.26,28.31,28.21,28.29,77250.0,25.7724,25.818,25.7268,25.7997,77250.0
2011-06-23 11:30:00,28.27,28.31,28.23,28.3,36750.0,25.7815,25.818,25.745,25.8088,36750.0
2011-06-23 12:00:00,28.31,28.37,28.27,28.28,40200.0,25.818,25.8727,25.7815,25.7906,40200.0
2011-06-23 12:30:00,28.29,28.51,28.27,28.51,42150.0,25.7997,26.0004,25.7815,26.0004,42150.0
2011-06-23 13:00:00,28.51,28.57,28.49,28.51,45900.0,26.0004,26.0551,25.9821,26.0004,45900.0
2011-06-23 13:30:00,28.52,28.63,28.49,28.59,55050.0,26.0095,26.1098,25.9821,26.0733,55050.0
2011-06-23 14:00:00,28.57,28.58,28.5,28.53,101550.0,26.0551,26.0642,25.9912,26.0186,101550.0
2011-06-23 14:30:00,28.53,28.69,28.42,28.69,119850.0,26.0186,26.1645,25.9183,26.1645,119850.0
2011-06-23 15:00:00,28.68,28.75,28.54,28.62,109050.0,26.1554,26.2192,26.0277,26.1007,109050.0
2011-06-23 15:30:00,28.63,28.71,28.53,28.69,200250.0,26.1098,26.1828,26.0186,26.1645,200250.0
2011-06-24 09:30:00,28.74,28.85,28.67,28.75,46050.0,26.2101,26.3104,26.1463,26.2192,46050.0
2011-06-24 10:00:00,28.75,28.75,28.45,28.54,45900.0,26.2192,26.2192,25.9456,26.0277,45900.0
2011-06-24 10:30:00,28.51,28.65,28.49,28.63,46650.0,26.0004,26.128,25.9821,26.1098,46650.0
2011-06-24 11:00:00,28.63,28.75,28.62,28.75,51900.0,26.1098,26.2192,26.1007,26.2192,51900.0
2011-06-24 11:30:00,28.75,28.76,28.65,28.67,34800.0,26.2192,26.2284,26.128,26.1463,34800.0
2011-06-24 12:00:00,28.66,28.69,28.57,28.61,37050.0,26.1372,26.1645,26.0551,26.0916,37050.0
2011-06-24 12:30:00,28.6,28.67,28.6,28.65,91350.0,26.0824,26.1463,26.0824,26.128,91350.0
2011-06-24 13:00:00,28.67,28.67,28.57,28.63,39900.0,26.1463,26.1463,26.0551,26.1098,39900.0
2011-06-24 13:30:00,28.62,28.64,28.55,28.55,31500.0,26.1007,26.1189,26.0368,26.0368,31500.0
2011-06-24 14:00:00,28.56,28.56,28.45,28.49,32100.0,26.046,26.046,25.9456,25.9821,32100.0
2011-06-24 14:30:00,28.5,28.5,28.31,28.31,50400.0,25.9912,25.9912,25.818,25.818,50400.0
2011-06-24 15:00:00,28.31,28.37,28.29,28.35,53850.0,25.818,25.8727,25.7997,25.8544,53850.0
2011-06-24 15:30:00,28.35,28.45,28.29,28.35,120900.0,25.8544,25.9456,25.7997,25.8544,120900.0
2011-06-27 09:30:00,28.18,28.27,27.8,28.17,100650.0,25.6994,25.7815,25.3529,25.6903,100650.0
2011-06-27 10:00:00,28.16,28.33,28.09,28.33,119100.0,25.6812,25.8362,25.6173,25.8362,119100.0
2011-06-27 10:30:00,28.33,28.37,28.29,28.29,73500.0,25.8362,25.8727,25.7997,25.7997,73500.0
2011-06-27 11:00:00,28.29,28.3,28.17,28.17,59850.0,25.7997,25.8088,25.6903,25.6903,59850.0
2011-06-27 11:30:00,28.17,28.24,28.17,28.22,51750.0,25.6903,25.7541,25.6903,25.7359,51750.0
2011-06-27 12:00:00,28.23,28.27,28.21,28.26,44100.0,25.745,25.7815,25.7268,25.7724,44100.0
2011-06-27 12:30:00,28.27,28.27,28.24,28.25,17850.0,25.7815,25.7815,25.7541,25.7632,17850.0
2011-06-27 13:00:00,28.25,28.29,28.21,28.21,21150.0,25.7632,25.7997,25.7268,25.7268,21150.0
2011-06-27 13:30:00,28.2,28.26,28.19,28.24,34050.0,25.7176,25.7724,25.7085,25.7541,34050.0
2011-06-27 14:00:00,28.25,28.42,28.23,28.41,99750.0,25.7632,25.9183,25.745,25.9092,99750.0
2011-06-27 14:30:00,28.41,28.42,28.37,28.39,25500.0,25.9092,25.9183,25.8727,25.8909,25500.0
2011-06-27 15:00:00,28.39,28.43,28.33,28.38,28950.0,25.8909,25.9274,25.8362,25.8818,28950.0
2011-06-27 15:30:00,28.38,28.39,28.23,28.24,157200.0,25.8818,25.8909,25.745,25.7541,157200.0
2011-06-28 09:30:00,28.33,28.6,28.21,28.53,61800.0,25.8362,26.0824,25.7268,26.0186,61800.0
2011-06-28 10:00:00,28.52,28.57,28.5,28.56,63000.0,26.0095,26.0551,25.9912,26.046,63000.0
2011-06-28 10:30:00,28.56,28.73,28.56,28.69,39450.0,26.046,26.201,26.046,26.1645,39450.0
2011-06-28 11:00:00,28.69,28.71,28.63,28.68,22500.0,26.1645,26.1828,26.1098,26.1554,22500.0
2011-06-28 11:30:00,28.68,28.73,28.67,28.7,54450.0,26.1554,26.201,26.1463,26.1736,54450.0
2011-06-28 12:00:00,28.71,28.87,28.7,28.83,47250.0,26.1828,26.3287,26.1736,26.2922,47250.0
2011-06-28 12:30:00,28.83,28.94,28.81,28.92,58800.0,26.2922,26.3925,26.274,26.3743,58800.0
2011-06-28 13:00:00,28.92,29.0,28.91,28.99,40350.0,26.3743,26.4472,26.3651,26.4381,40350.0
2011-06-28 13:30:00,28.99,29.05,28.96,29.02,40650.0,26.4381,26.4928,26.4107,26.4655,40650.0
2011-06-28 14:00:00,29.03,29.07,28.99,29.07,26250.0,26.4746,26.5111,26.4381,26.5111,26250.0
2011-06-28 14:30:00,29.07,29.09,29.01,29.07,43200.0,26.5111,26.5293,26.4563,26.5111,43200.0
2011-06-28 15:00:00,29.07,29.07,28.98,29.0,49350.0,26.5111,26.5111,26.429,26.4472,49350.0
2011-06-28 15:30:00,29.01,29.03,28.97,29.03,134250.0,26.4563,26.4746,26.4199,26.4746,134250.0
2011-06-29 09:30:00,29.17,29.21,28.81,28.85,53850.0,26.6023,26.6387,26.274,26.3104,53850.0
2011-06-29 10:00:00,28.89,28.96,28.77,28.96,28650.0,26.3469,26.4107,26.2375,26.4107,28650.0
2011-06-29 10:30:00,28.99,29.2,28.99,29.2,50700.0,26.4381,26.6296,26.4381,26.6296,50700.0
2011-06-29 11:00:00,29.19,29.33,29.19,29.32,63450.0,26.6205,26.7482,26.6205,26.7391,63450.0
2011-06-29 11:30:00,29.33,29.37,29.3,29.37,78450.0,26.7482,26.7847,26.7208,26.7847,78450.0
2011-06-29 12:00:00,29.35,29.47,29.35,29.47,52950.0,26.7664,26.8759,26.7664,26.8759,52950.0
2011-06-29 12:30:00,29.46,29.53,29.45,29.51,123000.0,26.8667,26.9306,26.8576,26.9123,123000.0
2011-06-29 13:00:00,29.51,29.55,29.47,29.49,70800.0,26.9123,26.9488,26.8759,26.8941,70800.0
2011-06-29 13:30:00,29.5,29.53,29.49,29.51,72000.0,26.9032,26.9306,26.8941,26.9123,72000.0
2011-06-29 14:00:00,29.51,29.53,29.47,29.51,110850.0,26.9123,26.9306,26.8759,26.9123,110850.0
2011-06-29 14:30:00,29.51,29.55,29.47,29.55,92700.0,26.9123,26.9488,26.8759,26.9488,92700.0
2011-06-29 15:00:00,29.55,29.6,29.5,29.57,111600.0,26.9488,26.9944,26.9032,26.967,111600.0
2011-06-29 15:30:00,29.57,29.68,29.54,29.67,294300.0,26.967,27.0674,26.9397,27.0582,294300.0
2011-06-30 09:30:00,29.73,29.89,29.55,29.87,75600.0,27.113,27.2589,26.9488,27.2406,75600.0
2011-06-30 10:00:00,29.87,29.95,29.87,29.93,56100.0,27.2406,27.3136,27.2406,27.2954,56100.0
2011-06-30 10:30:00,29.93,29.95,29.81,29.83,51000.0,27.2954,27.3136,27.1859,27.2042,51000.0
2011-06-30 11:00:00,29.83,29.99,29.83,29.99,85050.0,27.2042,27.3501,27.2042,27.3501,85050.0
2011-06-30 11:30:00,29.99,30.12,29.97,30.06,46350.0,27.3501,27.4686,27.3318,27.4139,46350.0
2011-06-30 12:00:00,30.06,30.06,29.95,30.0,35850.0,27.4139,27.4139,27.3136,27.3592,35850.0
2011-06-30 12:30:00,30.0,30.01,29.92,29.93,92250.0,27.3592,27.3683,27.2862,27.2954,92250.0
2011-06-30 13:00:00,29.93,29.95,29.86,29.89,48300.0,27.2954,27.3136,27.2315,27.2589,48300.0
2011-06-30 13:30:00,29.9,29.91,29.84,29.89,83700.0,27.268,27.2771,27.2133,27.2589,83700.0
2011-06-30 14:00:00,29.89,30.02,29.89,30.01,112050.0,27.2589,27.3774,27.2589,27.3683,112050.0
2011-06-30 14:30:00,30.01,30.07,29.99,30.0,102450.0,27.3683,27.423,27.3501,27.3592,102450.0
2011-06-30 15:00:00,30.01,30.02,29.89,29.91,139500.0,27.3683,27.3774,27.2589,27.2771,139500.0
2011-06-30 15:30:00,29.91,30.01,29.91,29.93,488850.0,27.2771,27.3683,27.2771,27.2954,488850.0
2011-07-01 09:30:00,30.09,30.14,29.99,30.05,121800.0,27.4413,27.4869,27.3501,27.4048,121800.0
2011-07-01 10:00:00,30.05,30.33,30.05,30.32,194850.0,27.4048,27.6601,27.4048,27.651,194850.0
2011-07-01 10:30:00,30.31,30.43,30.31,30.34,76500.0,27.6419,27.7513,27.6419,27.6693,76500.0
2011-07-01 11:00:00,30.34,30.36,30.29,30.29,76350.0,27.6693,27.6875,27.6237,27.6237,76350.0
2011-07-01 11:30:00,30.29,30.29,30.18,30.24,112050.0,27.6237,27.6237,27.5234,27.5781,112050.0
2011-07-01 12:00:00,30.24,30.33,30.24,30.31,70650.0,27.5781,27.6601,27.5781,27.6419,70650.0
2011-07-01 12:30:00,30.31,30.31,30.25,30.26,66450.0,27.6419,27.6419,27.5872,27.5963,66450.0
2011-07-01 13:00:00,30.26,30.29,30.22,30.23,43350.0,27.5963,27.6237,27.5598,27.569,43350.0
2011-07-01 13:30:00,30.23,30.23,30.11,30.11,85650.0,27.569,27.569,27.4595,27.4595,85650.0
2011-07-01 14:00:00,30.11,30.17,30.07,30.17,79050.0,27.4595,27.5142,27.423,27.5142,79050.0
2011-07-01 14:30:00,30.16,30.36,30.15,30.35,98700.0,27.5051,27.6875,27.496,27.6784,98700.0
2011-07-01 15:00:00,30.35,30.43,30.35,30.39,109650.0,27.6784,27.7513,27.6784,27.7149,109650.0
2011-07-01 15:30:00,30.39,30.47,30.37,30.42,165000.0,27.7149,27.7878,27.6966,27.7422,165000.0
2011-07-05 09:30:00,30.3,30.5,30.3,30.35,56700.0,27.6328,27.8152,27.6328,27.6784,56700.0
2011-07-05 10:00:00,30.37,30.44,30.27,30.3,52800.0,27.6966,27.7605,27.6054,27.6328,52800.0
2011-07-05 10:30:00,30.3,30.35,30.26,30.29,48300.0,27.6328,27.6784,27.5963,27.6237,48300.0
2011-07-05 11:00:00,30.31,30.35,30.22,30.35,59100.0,27.6419,27.6784,27.5598,27.6784,59100.0
2011-07-05 11:30:00,30.34,30.41,30.32,30.39,17100.0,27.6693,27.7331,27.651,27.7149,17100.0
2011-07-05 12:00:00,30.41,30.45,30.35,30.36,21750.0,27.7331,27.7696,27.6784,27.6875,21750.0
2011-07-05 12:30:00,30.35,30.36,30.31,30.32,40950.0,27.6784,27.6875,27.6419,27.651,40950.0
2011-07-05 13:00:00,30.32,30.4,30.31,30.37,13350.0,27.651,27.724,27.6419,27.6966,13350.0
2011-07-05 13:30:00,30.37,30.41,30.34,30.39,36000.0,27.6966,27.7331,27.6693,27.7149,36000.0
2011-07-05 14:00:00,30.39,30.41,30.31,30.35,52200.0,27.7149,27.7331,27.6419,27.6784,52200.0
2011-07-05 14:30:00,30.35,30.38,30.3,30.35,35550.0,27.6784,27.7057,27.6328,27.6784,35550.0
2011-07-05 15:00:00,30.34,30.45,30.33,30.43,38100.0,27.6693,27.7696,27.6601,27.7513,38100.0
2011-07-05 15:30:00,30.43,30.47,30.33,30.4,256350.0,27.7513,27.7878,27.6601,27.724,256350.0
2011-07-06 09:30:00,30.37,30.45,30.26,30.35,65850.0,27.6966,27.7696,27.5963,27.6784,65850.0
2011-07-06 10:00:00,30.35,30.39,30.16,30.34,214950.0,27.6784,27.7149,27.5051,27.6693,214950.0
2011-07-06 10:30:00,30.34,30.37,30.26,30.35,35550.0,27.6693,27.6966,27.5963,27.6784,35550.0
2011-07-06 11:00:00,30.37,30.41,30.34,30.39,69000.0,27.6966,27.7331,27.6693,27.7149,69000.0
2011-07-06 11:30:00,30.4,30.43,30.37,30.42,32400.0,27.724,27.7513,27.6966,27.7422,32400.0
2011-07-06 12:00:00,30.41,30.44,30.35,30.43,34500.0,27.7331,27.7605,27.6784,27.7513,34500.0
2011-07-06 12:30:00,30.44,30.57,30.43,30.57,33900.0,27.7605,27.879,27.7513,27.879,33900.0
2011-07-06 13:00:00,30.57,30.59,30.49,30.49,28500.0,27.879,27.8973,27.8061,27.8061,28500.0
2011-07-06 13:30:00,30.51,30.54,30.45,30.52,25950.0,27.8243,27.8517,27.7696,27.8334,25950.0
2011-07-06 14:00:00,30.52,30.63,30.51,30.62,45300.0,27.8334,27.9337,27.8243,27.9246,45300.0
2011-07-06 14:30:00,30.62,30.66,30.6,30.64,58650.0,27.9246,27.9611,27.9064,27.9429,58650.0
2011-07-06 15:00:00,30.63,30.66,30.57,30.65,59850.0,27.9337,27.9611,27.879,27.952,59850.0
2011-07-06 15:30:00,30.65,30.66,30.6,30.65,113400.0,27.952,27.9611,27.9064,27.952,113400.0
2011-07-07 09:30:00,30.83,31.06,30.74,30.84,99900.0,28.1161,28.3259,28.0341,28.1253,99900.0
2011-07-07 10:00:00,30.85,30.88,30.8,30.82,66750.0,28.1344,28.1617,28.0888,28.107,66750.0
2011-07-07 10:30:00,30.81,30.89,30.77,30.86,59700.0,28.0979,28.1709,28.0614,28.1435,59700.0
2011-07-07 11:00:00,30.86,30.89,30.82,30.83,26850.0,28.1435,28.1709,28.107,28.1161,26850.0
2011-07-07 11:30:00,30.81,30.83,30.73,30.78,34200.0,28.0979,28.1161,28.0249,28.0705,34200.0
2011-07-07 12:00:00,30.77,30.86,30.74,30.83,40800.0,28.0614,28.1435,28.0341,28.1161,40800.0
2011-07-07 12:30:00,30.82,30.85,30.8,30.83,46350.0,28.107,28.1344,28.0888,28.1161,46350.0
2011-07-07 13:00:00,30.82,30.85,30.77,30.8,34350.0,28.107,28.1344,28.0614,28.0888,34350.0
2011-07-07 13:30:00,30.79,30.8,30.73,30.74,34950.0,28.0797,28.0888,28.0249,28.0341,34950.0
2011-07-07 14:00:00,30.75,30.81,30.73,30.79,37800.0,28.0432,28.0979,28.0249,28.0797,37800.0
2011-07-07 14:30:00,30.79,30.82,30.75,30.76,50100.0,28.0797,28.107,28.0432,28.0523,50100.0
2011-07-07 15:00:00,30.77,30.83,30.75,30.77,57750.0,28.0614,28.1161,28.0432,28.0614,57750.0
2011-07-07 15:30:00,30.76,30.77,30.69,30.76,242850.0,28.0523,28.0614,27.9885,28.0523,242850.0
2011-07-08 09:30:00,30.39,30.51,30.27,30.5,46200.0,27.7149,27.8243,27.6054,27.8152,46200.0
2011-07-08 10:00:00,30.47,30.51,30.31,30.36,37650.0,27.7878,27.8243,27.6419,27.6875,37650.0
2011-07-08 10:30:00,30.36,30.36,30.24,30.24,76350.0,27.6875,27.6875,27.5781,27.5781,76350.0
2011-07-08 11:00:00,30.24,30.24,30.1,30.2,46350.0,27.5781,27.5781,27.4504,27.5416,46350.0
2011-07-08 11:30:00,30.19,30.23,30.13,30.23,54600.0,27.5325,27.569,27.4778,27.569,54600.0
2011-07-08 12:00:00,30.21,30.23,30.19,30.21,33000.0,27.5507,27.569,27.5325,27.5507,33000.0
2011-07-08 12:30:00,30.21,30.29,30.21,30.27,30150.0,27.5507,27.6237,27.5507,27.6054,30150.0
2011-07-08 13:00:00,30.27,30.28,30.22,30.28,19350.0,27.6054,27.6146,27.5598,27.6146,19350.0
2011-07-08 13:30:00,30.29,30.35,30.23,30.23,18450.0,27.6237,27.6784,27.569,27.569,18450.0
2011-07-08 14:00:00,30.24,30.29,30.23,30.27,41250.0,27.5781,27.6237,27.569,27.6054,41250.0
2011-07-08 14:30:00,30.26,30.38,30.26,30.35,90750.0,27.5963,27.7057,27.5963,27.6784,90750.0
2011-07-08 15:00:00,30.35,30.41,30.33,30.39,42000.0,27.6784,27.7331,27.6601,27.7149,42000.0
2011-07-08 15:30:00,30.39,30.46,30.36,30.42,189150.0,27.7149,27.7787,27.6875,27.7422,189150.0
2011-07-11 09:30:00,30.05,30.35,30.03,30.31,64050.0,27.4048,27.6784,27.3866,27.6419,64050.0
2011-07-11 10:00:00,30.29,30.29,29.95,29.97,77850.0,27.6237,27.6237,27.3136,27.3318,77850.0
2011-07-11 10:30:00,29.97,30.0,29.77,29.77,66900.0,27.3318,27.3592,27.1494,27.1494,66900.0
2011-07-11 11:00:00,29.77,29.91,29.69,29.91,76650.0,27.1494,27.2771,27.0765,27.2771,76650.0
2011-07-11 11:30:00,29.92,30.03,29.91,30.01,102750.0,27.2862,27.3866,27.2771,27.3683,102750.0
2011-07-11 12:00:00,30.03,30.05,30.01,30.01,49050.0,27.3866,27.4048,27.3683,27.3683,49050.0
2011-07-11 12:30:00,30.01,30.02,29.86,29.87,25200.0,27.3683,27.3774,27.2315,27.2406,25200.0
2011-07-11 13:00:00,29.87,29.88,29.76,29.77,30600.0,27.2406,27.2498,27.1403,27.1494,30600.0
2011-07-11 13:30:00,29.78,29.82,29.77,29.81,89250.0,27.1586,27.195,27.1494,27.1859,89250.0
2011-07-11 14:00:00,29.81,29.87,29.73,29.76,61350.0,27.1859,27.2406,27.113,27.1403,61350.0
2011-07-11 14:30:00,29.76,29.77,29.68,29.73,93750.0,27.1403,27.1494,27.0674,27.113,93750.0
2011-07-11 15:00:00,29.73,29.75,29.7,29.75,88650.0,27.113,27.1312,27.0856,27.1312,88650.0
2011-07-11 15:30:00,29.75,29.77,29.66,29.73,300000.0,27.1312,27.1494,27.0491,27.113,300000.0
2011-07-12 09:30:00,29.65,29.68,29.47,29.62,40650.0,27.04,27.0674,26.8759,27.0126,40650.0
2011-07-12 10:00:00,29.62,29.67,29.47,29.49,57300.0,27.0126,27.0582,26.8759,26.8941,57300.0
2011-07-12 10:30:00,29.49,29.52,29.35,29.39,40500.0,26.8941,26.9215,26.7664,26.8029,40500.0
2011-07-12 11:00:00,29.38,29.49,29.36,29.48,50550.0,26.7938,26.8941,26.7755,26.885,50550.0
2011-07-12 11:30:00,29.49,29.64,29.47,29.64,70800.0,26.8941,27.0309,26.8759,27.0309,70800.0
2011-07-12 12:00:00,29.64,29.74,29.62,29.68,52800.0,27.0309,27.1221,27.0126,27.0674,52800.0
2011-07-12 12:30:00,29.68,29.77,29.67,29.77,66000.0,27.0674,27.1494,27.0582,27.1494,66000.0
2011-07-12 13:00:00,29.76,29.77,29.65,29.65,72750.0,27.1403,27.1494,27.04,27.04,72750.0
2011-07-12 13:30:00,29.65,29.73,29.63,29.72,44700.0,27.04,27.113,27.0218,27.1038,44700.0
2011-07-12 14:00:00,29.72,29.91,29.72,29.83,66300.0,27.1038,27.2771,27.1038,27.2042,66300.0
2011-07-12 14:30:00,29.83,29.85,29.75,29.81,64950.0,27.2042,27.2224,27.1312,27.1859,64950.0
2011-07-12 15:00:00,29.81,29.85,29.71,29.73,111900.0,27.1859,27.2224,27.0947,27.113,111900.0
2011-07-12 15:30:00,29.73,29.77,29.64,29.71,195900.0,27.113,27.1494,27.0309,27.0947,195900.0
2011-07-13 09:30:00,29.83,29.93,29.67,29.73,58350.0,27.2042,27.2954,27.0582,27.113,58350.0
2011-07-13 10:00:00,29.73,30.03,29.73,29.97,71850.0,27.113,27.3866,27.113,27.3318,71850.0
2011-07-13 10:30:00,29.98,30.13,29.97,30.06,57900.0,27.341,27.4778,27.3318,27.4139,57900.0
2011-07-13 11:00:00,30.05,30.08,30.0,30.08,14850.0,27.4048,27.4322,27.3592,27.4322,14850.0
2011-07-13 11:30:00,30.07,30.07,30.01,30.07,16350.0,27.423,27.423,27.3683,27.423,16350.0
2011-07-13 12:00:00,30.07,30.11,30.01,30.08,8400.0,27.423,27.4595,27.3683,27.4322,8400.0
2011-07-13 12:30:00,30.09,30.1,30.0,30.1,14850.0,27.4413,27.4504,27.3592,27.4504,14850.0
2011-07-13 13:00:00,30.07,30.09,30.02,30.05,34650.0,27.423,27.4413,27.3774,27.4048,34650.0
2011-07-13 13:30:00,30.06,30.13,30.02,30.05,28800.0,27.4139,27.4778,27.3774,27.4048,28800.0
2011-07-13 14:00:00,30.03,30.07,29.98,30.03,53250.0,27.3866,27.423,27.341,27.3866,53250.0
2011-07-13 14:30:00,30.03,30.11,30.02,30.08,54600.0,27.3866,27.4595,27.3774,27.4322,54600.0
2011-07-13 15:00:00,30.09,30.11,29.9,29.97,98250.0,27.4413,27.4595,27.268,27.3318,98250.0
2011-07-13 15:30:00,29.97,30.02,29.87,30.01,329700.0,27.3318,27.3774,27.2406,27.3683,329700.0
2011-07-14 09:30:00,30.13,30.13,29.93,30.02,82650.0,27.4778,27.4778,27.2954,27.3774,82650.0
2011-07-14 10:00:00,30.05,30.08,29.93,30.04,90600.0,27.4048,27.4322,27.2954,27.3957,90600.0
2011-07-14 10:30:00,30.05,30.07,29.67,29.69,20700.0,27.4048,27.423,27.0582,27.0765,20700.0
2011-07-14 11:00:00,29.71,29.79,29.69,29.77,30000.0,27.0947,27.1677,27.0765,27.1494,30000.0
2011-07-14 11:30:00,29.78,29.82,29.63,29.78,62700.0,27.1586,27.195,27.0218,27.1586,62700.0
2011-07-14 12:00:00,29.77,29.78,29.52,29.56,33000.0,27.1494,27.1586,26.9215,26.9579,33000.0
2011-07-14 12:30:00,29.57,29.61,29.41,29.45,22800.0,26.967,27.0035,26.8211,26.8576,22800.0
2011-07-14 13:00:00,29.45,29.49,29.29,29.41,42000.0,26.8576,26.8941,26.7117,26.8211,42000.0
2011-07-14 13:30:00,29.41,29.55,29.35,29.44,48600.0,26.8211,26.9488,26.7664,26.8485,48600.0
2011-07-14 14:00:00,29.46,29.48,29.32,29.34,111150.0,26.8667,26.885,26.7391,26.7573,111150.0
2011-07-14 14:30:00,29.35,29.37,29.25,29.31,106950.0,26.7664,26.7847,26.6752,26.7299,106950.0
2011-07-14 15:00:00,29.3,29.37,29.23,29.3,76950.0,26.7208,26.7847,26.657,26.7208,76950.0
2011-07-14 15:30:00,29.29,29.42,29.28,29.33,177900.0,26.7117,26.8303,26.7026,26.7482,177900.0
2011-07-15 09:30:00,29.47,29.5,29.05,29.13,100950.0,26.8759,26.9032,26.4928,26.5658,100950.0
2011-07-15 10:00:00,29.15,29.19,28.96,29.01,100950.0,26.584,26.6205,26.4107,26.4563,100950.0
2011-07-15 10:30:00,29.04,29.09,28.95,28.97,50400.0,26.4837,26.5293,26.4016,26.4199,50400.0
2011-07-15 11:00:00,28.97,29.06,28.93,29.05,52800.0,26.4199,26.5019,26.3834,26.4928,52800.0
2011-07-15 11:30:00,29.04,29.05,28.95,28.97,44250.0,26.4837,26.4928,26.4016,26.4199,44250.0
2011-07-15 12:00:00,28.97,29.12,28.97,29.01,62250.0,26.4199,26.5567,26.4199,26.4563,62250.0
2011-07-15 12:30:00,29.02,29.06,28.93,29.02,53700.0,26.4655,26.5019,26.3834,26.4655,53700.0
2011-07-15 13:00:00,28.99,29.03,28.98,29.01,29250.0,26.4381,26.4746,26.429,26.4563,29250.0
2011-07-15 13:30:00,29.01,29.03,28.93,28.94,24900.0,26.4563,26.4746,26.3834,26.3925,24900.0
2011-07-15 14:00:00,28.95,29.03,28.93,28.97,57750.0,26.4016,26.4746,26.3834,26.4199,57750.0
2011-07-15 14:30:00,28.97,29.1,28.97,29.09,52350.0,26.4199,26.5384,26.4199,26.5293,52350.0
2011-07-15 15:00:00,29.08,29.27,29.05,29.23,62700.0,26.5202,26.6935,26.4928,26.657,62700.0
2011-07-15 15:30:00,29.23,29.3,29.19,29.3,124950.0,26.657,26.7208,26.6205,26.7208,124950.0
2011-07-18 09:30:00,29.13,29.16,28.88,28.93,26700.0,26.5658,26.5931,26.3378,26.3834,26700.0
2011-07-18 10:00:00,28.93,28.95,28.71,28.83,30600.0,26.3834,26.4016,26.1828,26.2922,30600.0
2011-07-18 10:30:00,28.83,28.84,28.66,28.74,28200.0,26.2922,26.3013,26.1372,26.2101,28200.0
2011-07-18 11:00:00,28.75,28.84,28.7,28.84,16200.0,26.2192,26.3013,26.1736,26.3013,16200.0
2011-07-18 11:30:00,28.81,28.83,28.65,28.65,34500.0,26.274,26.2922,26.128,26.128,34500.0
2011-07-18 12:00:00,28.65,28.71,28.6,28.63,36450.0,26.128,26.1828,26.0824,26.1098,36450.0
2011-07-18 12:30:00,28.65,28.71,28.6,28.66,46350.0,26.128,26.1828,26.0824,26.1372,46350.0
2011-07-18 13:00:00,28.66,28.69,28.58,28.63,33150.0,26.1372,26.1645,26.0642,26.1098,33150.0
2011-07-18 13:30:00,28.64,28.74,28.63,28.73,24750.0,26.1189,26.2101,26.1098,26.201,24750.0
2011-07-18 14:00:00,28.73,28.75,28.69,28.73,24900.0,26.201,26.2192,26.1645,26.201,24900.0
2011-07-18 14:30:00,28.73,28.74,28.67,28.74,84600.0,26.201,26.2101,26.1463,26.2101,84600.0
2011-07-18 15:00:00,28.73,28.79,28.67,28.71,92250.0,26.201,26.2557,26.1463,26.1828,92250.0
2011-07-18 15:30:00,28.71,28.84,28.69,28.79,144750.0,26.1828,26.3013,26.1645,26.2557,144750.0
2011-07-19 09:30:00,28.97,29.2,28.92,29.17,55500.0,26.4199,26.6296,26.3743,26.6023,55500.0
2011-07-19 10:00:00,29.18,29.2,29.06,29.06,56550.0,26.6114,26.6296,26.5019,26.5019,56550.0
2011-07-19 10:30:00,29.07,29.17,29.07,29.1,33900.0,26.5111,26.6023,26.5111,26.5384,33900.0
2011-07-19 11:00:00,29.1,29.11,29.02,29.08,31650.0,26.5384,26.5475,26.4655,26.5202,31650.0
2011-07-19 11:30:00,29.07,29.09,28.93,28.97,30450.0,26.5111,26.5293,26.3834,26.4199,30450.0
2011-07-19 12:00:00,28.98,29.01,28.92,28.92,14100.0,26.429,26.4563,26.3743,26.3743,14100.0
2011-07-19 12:30:00,28.93,29.0,28.89,28.91,23550.0,26.3834,26.4472,26.3469,26.3651,23550.0
2011-07-19 13:00:00,28.91,28.99,28.9,28.99,21750.0,26.3651,26.4381,26.356,26.4381,21750.0
2011-07-19 13:30:00,28.99,29.15,28.98,29.09,19500.0,26.4381,26.584,26.429,26.5293,19500.0
2011-07-19 14:00:00,29.09,29.11,29.07,29.11,38550.0,26.5293,26.5475,26.5111,26.5475,38550.0
2011-07-19 14:30:00,29.12,29.25,29.09,29.23,31950.0,26.5567,26.6752,26.5293,26.657,31950.0
2011-07-19 15:00:00,29.25,29.31,29.23,29.25,41700.0,26.6752,26.7299,26.657,26.6752,41700.0
2011-07-19 15:30:00,29.25,29.27,29.21,29.24,90750.0,26.6752,26.6935,26.6387,26.6661,90750.0
2011-07-20 09:30:00,29.34,29.34,29.05,29.09,29250.0,26.7573,26.7573,26.4928,26.5293,29250.0
2011-07-20 10:00:00,29.07,29.17,29.01,29.06,52350.0,26.5111,26.6023,26.4563,26.5019,52350.0
2011-07-20 10:30:00,29.06,29.25,29.05,29.25,35400.0,26.5019,26.6752,26.4928,26.6752,35400.0
2011-07-20 11:00:00,29.23,29.27,29.21,29.27,39150.0,26.657,26.6935,26.6387,26.6935,39150.0
2011-07-20 11:30:00,29.24,29.27,29.16,29.16,20700.0,26.6661,26.6935,26.5931,26.5931,20700.0
2011-07-20 12:00:00,29.15,29.23,29.15,29.21,26850.0,26.584,26.657,26.584,26.6387,26850.0
2011-07-20 12:30:00,29.21,29.26,29.15,29.26,21600.0,26.6387,26.6843,26.584,26.6843,21600.0
2011-07-20 13:00:00,29.26,29.27,29.21,29.23,24300.0,26.6843,26.6935,26.6387,26.657,24300.0
2011-07-20 13:30:00,29.25,29.36,29.23,29.34,22950.0,26.6752,26.7755,26.657,26.7573,22950.0
2011-07-20 14:00:00,29.34,29.42,29.34,29.42,28950.0,26.7573,26.8303,26.7573,26.8303,28950.0
2011-07-20 14:30:00,29.42,29.43,29.34,29.35,32550.0,26.8303,26.8394,26.7573,26.7664,32550.0
2011-07-20 15:00:00,29.35,29.4,29.3,29.32,55500.0,26.7664,26.812,26.7208,26.7391,55500.0
2011-07-20 15:30:00,29.33,29.37,29.29,29.32,117150.0,26.7482,26.7847,26.7117,26.7391,117150.0
2011-07-21 09:30:00,29.42,29.59,29.31,29.53,51750.0,26.8303,26.9853,26.7299,26.9306,51750.0
2011-07-21 10:00:00,29.53,29.83,29.49,29.83,63750.0,26.9306,27.2042,26.8941,27.2042,63750.0
2011-07-21 10:30:00,29.82,29.87,29.71,29.71,64050.0,27.195,27.2406,27.0947,27.0947,64050.0
2011-07-21 11:00:00,29.71,29.76,29.59,29.61,34800.0,27.0947,27.1403,26.9853,27.0035,34800.0
2011-07-21 11:30:00,29.6,29.65,29.53,29.57,27900.0,26.9944,27.04,26.9306,26.967,27900.0
2011-07-21 12:00:00,29.58,29.63,29.58,29.61,44250.0,26.9762,27.0218,26.9762,27.0035,44250.0
2011-07-21 12:30:00,29.6,29.77,29.59,29.73,54000.0,26.9944,27.1494,26.9853,27.113,54000.0
2011-07-21 13:00:00,29.72,29.82,29.69,29.81,30450.0,27.1038,27.195,27.0765,27.1859,30450.0
2011-07-21 13:30:00,29.81,29.81,29.73,29.75,40950.0,27.1859,27.1859,27.113,27.1312,40950.0
2011-07-21 14:00:00,29.75,29.82,29.73,29.77,43500.0,27.1312,27.195,27.113,27.1494,43500.0
2011-07-21 14:30:00,29.76,29.91,29.75,29.9,58050.0,27.1403,27.2771,27.1312,27.268,58050.0
2011-07-21 15:00:00,29.89,29.9,29.83,29.84,66750.0,27.2589,27.268,27.2042,27.2133,66750.0
2011-07-21 15:30:00,29.85,29.87,29.76,29.8,125700.0,27.2224,27.2406,27.1403,27.1768,125700.0
2011-07-22 09:30:00,29.77,29.85,29.63,29.63,30750.0,27.1494,27.2224,27.0218,27.0218,30750.0
2011-07-22 10:00:00,29.62,29.73,29.59,29.64,25200.0,27.0126,27.113,26.9853,27.0309,25200.0
2011-07-22 10:30:00,29.61,29.65,29.6,29.65,18300.0,27.0035,27.04,26.9944,27.04,18300.0
2011-07-22 11:00:00,29.65,29.73,29.65,29.7,19800.0,27.04,27.113,27.04,27.0856,19800.0
2011-07-22 11:30:00,29.71,29.8,29.69,29.74,24150.0,27.0947,27.1768,27.0765,27.1221,24150.0
2011-07-22 12:00:00,29.73,29.91,29.69,29.84,161700.0,27.113,27.2771,27.0765,27.2133,161700.0
2011-07-22 12:30:00,29.83,29.83,29.76,29.83,43200.0,27.2042,27.2042,27.1403,27.2042,43200.0
2011-07-22 13:00:00,29.83,29.85,29.79,29.85,38250.0,27.2042,27.2224,27.1677,27.2224,38250.0
2011-07-22 13:30:00,29.83,29.85,29.81,29.85,13650.0,27.2042,27.2224,27.1859,27.2224,13650.0
2011-07-22 14:00:00,29.85,29.85,29.82,29.83,19500.0,27.2224,27.2224,27.195,27.2042,19500.0
2011-07-22 14:30:00,29.84,29.85,29.78,29.8,25350.0,27.2133,27.2224,27.1586,27.1768,25350.0
2011-07-22 15:00:00,29.81,29.85,29.79,29.8,36450.0,27.1859,27.2224,27.1677,27.1768,36450.0
2011-07-22 15:30:00,29.81,29.81,29.73,29.73,90000.0,27.1859,27.1859,27.113,27.113,90000.0
2011-07-25 09:30:00,29.37,29.65,29.16,29.61,83250.0,26.7847,27.04,26.5931,27.0035,83250.0
2011-07-25 10:00:00,29.63,29.83,29.62,29.81,45000.0,27.0218,27.2042,27.0126,27.1859,45000.0
2011-07-25 10:30:00,29.82,29.85,29.75,29.8,36300.0,27.195,27.2224,27.1312,27.1768,36300.0
2011-07-25 11:00:00,29.78,29.89,29.75,29.86,30600.0,27.1586,27.2589,27.1312,27.2315,30600.0
2011-07-25 11:30:00,29.9,29.91,29.79,29.82,22350.0,27.268,27.2771,27.1677,27.195,22350.0
2011-07-25 12:00:00,29.83,29.83,29.78,29.79,26100.0,27.2042,27.2042,27.1586,27.1677,26100.0
2011-07-25 12:30:00,29.8,29.91,29.8,29.88,13800.0,27.1768,27.2771,27.1768,27.2498,13800.0
2011-07-25 13:00:00,29.87,29.93,29.83,29.84,27900.0,27.2406,27.2954,27.2042,27.2133,27900.0
2011-07-25 13:30:00,29.84,29.87,29.79,29.83,30750.0,27.2133,27.2406,27.1677,27.2042,30750.0
2011-07-25 14:00:00,29.83,29.89,29.83,29.85,47250.0,27.2042,27.2589,27.2042,27.2224,47250.0
2011-07-25 14:30:00,29.85,30.01,29.83,29.99,100800.0,27.2224,27.3683,27.2042,27.3501,100800.0
2011-07-25 15:00:00,29.99,30.17,29.98,30.17,558150.0,27.3501,27.5142,27.341,27.5142,558150.0
2011-07-25 15:30:00,30.17,30.19,30.07,30.08,385650.0,27.5142,27.5325,27.423,27.4322,385650.0
2011-07-26 09:30:00,29.33,30.27,29.11,30.21,266250.0,26.7482,27.6054,26.5475,27.5507,266250.0
2011-07-26 10:00:00,30.21,30.51,30.2,30.34,135600.0,27.5507,27.8243,27.5416,27.6693,135600.0
2011-07-26 10:30:00,30.32,30.49,30.2,30.47,111750.0,27.651,27.8061,27.5416,27.7878,111750.0
2011-07-26 11:00:00,30.44,30.5,30.34,30.37,83400.0,27.7605,27.8152,27.6693,27.6966,83400.0
2011-07-26 11:30:00,30.38,30.4,30.23,30.29,76950.0,27.7057,27.724,27.569,27.6237,76950.0
2011-07-26 12:00:00,30.28,30.55,30.27,30.52,76950.0,27.6146,27.8608,27.6054,27.8334,76950.0
2011-07-26 12:30:00,30.53,30.53,30.36,30.38,61950.0,27.8425,27.8425,27.6875,27.7057,61950.0
2011-07-26 13:00:00,30.38,30.44,30.33,30.38,88950.0,27.7057,27.7605,27.6601,27.7057,88950.0
2011-07-26 13:30:00,30.38,30.83,30.34,30.63,108150.0,27.7057,28.1161,27.6693,27.9337,108150.0
2011-07-26 14:00:00,30.61,30.67,30.51,30.53,133950.0,27.9155,27.9702,27.8243,27.8425,133950.0
2011-07-26 14:30:00,30.53,30.53,30.35,30.35,96750.0,27.8425,27.8425,27.6784,27.6784,96750.0
2011-07-26 15:00:00,30.35,30.41,30.27,30.29,134700.0,27.6784,27.7331,27.6054,27.6237,134700.0
2011-07-26 15:30:00,30.28,30.29,29.99,30.1,318600.0,27.6146,27.6237,27.3501,27.4504,318600.0
2011-07-27 09:30:00,30.41,30.67,29.49,29.52,191250.0,27.7331,27.9702,26.8941,26.9215,191250.0
2011-07-27 10:00:00,29.47,29.5,29.13,29.13,132900.0,26.8759,26.9032,26.5658,26.5658,132900.0
2011-07-27 10:30:00,29.12,29.36,29.01,29.35,66600.0,26.5567,26.7755,26.4563,26.7664,66600.0
2011-07-27 11:00:00,29.35,29.43,29.29,29.43,44700.0,26.7664,26.8394,26.7117,26.8394,44700.0
2011-07-27 11:30:00,29.45,29.5,28.99,29.01,129750.0,26.8576,26.9032,26.4381,26.4563,129750.0
2011-07-27 12:00:00,29.02,29.38,29.0,29.38,73950.0,26.4655,26.7938,26.4472,26.7938,73950.0
2011-07-27 12:30:00,29.39,29.39,29.25,29.25,30150.0,26.8029,26.8029,26.6752,26.6752,30150.0
2011-07-27 13:00:00,29.25,29.3,29.18,29.21,42900.0,26.6752,26.7208,26.6114,26.6387,42900.0
2011-07-27 13:30:00,29.21,29.44,29.21,29.41,39300.0,26.6387,26.8485,26.6387,26.8211,39300.0
2011-07-27 14:00:00,29.41,29.44,29.29,29.29,49950.0,26.8211,26.8485,26.7117,26.7117,49950.0
2011-07-27 14:30:00,29.29,29.37,29.23,29.32,57300.0,26.7117,26.7847,26.657,26.7391,57300.0
2011-07-27 15:00:00,29.31,29.34,29.06,29.17,86550.0,26.7299,26.7573,26.5019,26.6023,86550.0
2011-07-27 15:30:00,29.17,29.28,29.09,29.12,204300.0,26.6023,26.7026,26.5293,26.5567,204300.0
2011-07-28 09:30:00,29.13,29.15,28.81,28.99,99450.0,26.5658,26.584,26.274,26.4381,99450.0
2011-07-28 10:00:00,29.0,29.18,28.96,29.11,125100.0,26.4472,26.6114,26.4107,26.5475,125100.0
2011-07-28 10:30:00,29.09,29.1,29.0,29.01,40050.0,26.5293,26.5384,26.4472,26.4563,40050.0
2011-07-28 11:00:00,29.0,29.21,28.99,29.21,27000.0,26.4472,26.6387,26.4381,26.6387,27000.0
2011-07-28 11:30:00,29.19,29.19,29.14,29.17,16950.0,26.6205,26.6205,26.5749,26.6023,16950.0
2011-07-28 12:00:00,29.15,29.19,29.05,29.08,12300.0,26.584,26.6205,26.4928,26.5202,12300.0
2011-07-28 12:30:00,29.09,29.12,28.98,29.01,25950.0,26.5293,26.5567,26.429,26.4563,25950.0
2011-07-28 13:00:00,29.01,29.07,28.92,29.0,80550.0,26.4563,26.5111,26.3743,26.4472,80550.0
2011-07-28 13:30:00,29.0,29.01,28.92,28.93,50100.0,26.4472,26.4563,26.3743,26.3834,50100.0
2011-07-28 14:00:00,28.94,28.96,28.79,28.81,37650.0,26.3925,26.4107,26.2557,26.274,37650.0
2011-07-28 14:30:00,28.83,28.83,28.73,28.78,46500.0,26.2922,26.2922,26.201,26.2466,46500.0
2011-07-28 15:00:00,28.78,28.79,28.65,28.65,59250.0,26.2466,26.2557,26.128,26.128,59250.0
2011-07-28 15:30:00,28.65,28.69,28.47,28.5,274350.0,26.128,26.1645,25.9639,25.9912,274350.0
2011-07-29 09:30:00,28.13,28.29,27.87,28.19,115650.0,25.6538,25.7997,25.4167,25.7085,115650.0
2011-07-29 10:00:00,28.19,28.32,28.09,28.29,68850.0,25.7085,25.8271,25.6173,25.7997,68850.0
2011-07-29 10:30:00,28.3,28.4,28.15,28.33,106500.0,25.8088,25.9,25.672,25.8362,106500.0
2011-07-29 11:00:00,28.35,28.57,28.33,28.5,59550.0,25.8544,26.0551,25.8362,25.9912,59550.0
2011-07-29 11:30:00,28.5,28.54,28.45,28.51,24150.0,25.9912,26.0277,25.9456,26.0004,24150.0
2011-07-29 12:00:00,28.51,28.51,28.33,28.35,53850.0,26.0004,26.0004,25.8362,25.8544,53850.0
2011-07-29 12:30:00,28.36,28.43,28.31,28.36,30900.0,25.8636,25.9274,25.818,25.8636,30900.0
2011-07-29 13:00:00,28.35,28.4,28.33,28.37,31800.0,25.8544,25.9,25.8362,25.8727,31800.0
2011-07-29 13:30:00,28.37,28.54,28.36,28.49,51900.0,25.8727,26.0277,25.8636,25.9821,51900.0
2011-07-29 14:00:00,28.49,28.55,28.41,28.42,33300.0,25.9821,26.0368,25.9092,25.9183,33300.0
2011-07-29 14:30:00,28.43,28.48,28.4,28.43,37650.0,25.9274,25.973,25.9,25.9274,37650.0
2011-07-29 15:00:00,28.42,28.49,28.37,28.4,68700.0,25.9183,25.9821,25.8727,25.9,68700.0
2011-07-29 15:30:00,28.39,28.41,28.3,28.33,225450.0,25.8909,25.9092,25.8088,25.8362,225450.0
2011-08-01 09:30:00,28.67,28.77,28.35,28.53,59100.0,26.1463,26.2375,25.8544,26.0186,59100.0
2011-08-01 10:00:00,28.53,28.53,28.12,28.37,66150.0,26.0186,26.0186,25.6447,25.8727,66150.0
2011-08-01 10:30:00,28.37,28.47,28.32,28.43,127500.0,25.8727,25.9639,25.8271,25.9274,127500.0
2011-08-01 11:00:00,28.43,28.43,28.23,28.35,147450.0,25.9274,25.9274,25.745,25.8544,147450.0
2011-08-01 11:30:00,28.33,28.35,28.09,28.09,41700.0,25.8362,25.8544,25.6173,25.6173,41700.0
2011-08-01 12:00:00,28.1,28.14,28.0,28.09,25800.0,25.6264,25.6629,25.5353,25.6173,25800.0
2011-08-01 12:30:00,28.11,28.11,28.03,28.07,17100.0,25.6356,25.6356,25.5626,25.5991,17100.0
2011-08-01 13:00:00,28.09,28.09,28.01,28.05,52500.0,25.6173,25.6173,25.5444,25.5809,52500.0
2011-08-01 13:30:00,28.06,28.11,28.06,28.06,15000.0,25.59,25.6356,25.59,25.59,15000.0
2011-08-01 14:00:00,28.08,28.09,28.01,28.05,36150.0,25.6082,25.6173,25.5444,25.5809,36150.0
2011-08-01 14:30:00,28.05,28.12,28.05,28.1,32700.0,25.5809,25.6447,25.5809,25.6264,32700.0
2011-08-01 15:00:00,28.11,28.25,28.11,28.25,61200.0,25.6356,25.7632,25.6356,25.7632,61200.0
2011-08-01 15:30:00,28.24,28.33,28.17,28.31,130650.0,25.7541,25.8362,25.6903,25.818,130650.0
2011-08-02 09:30:00,27.97,28.31,27.85,28.25,80100.0,25.5079,25.818,25.3985,25.7632,80100.0
2011-08-02 10:00:00,28.25,28.36,28.09,28.13,163350.0,25.7632,25.8636,25.6173,25.6538,163350.0
2011-08-02 10:30:00,28.11,28.21,28.08,28.15,89400.0,25.6356,25.7268,25.6082,25.672,89400.0
2011-08-02 11:00:00,28.15,28.17,27.93,27.95,67950.0,25.672,25.6903,25.4714,25.4897,67950.0
2011-08-02 11:30:00,27.97,27.99,27.86,27.89,29250.0,25.5079,25.5261,25.4076,25.4349,29250.0
2011-08-02 12:00:00,27.89,27.89,27.71,27.71,107400.0,25.4349,25.4349,25.2708,25.2708,107400.0
2011-08-02 12:30:00,27.73,27.75,27.48,27.54,90600.0,25.289,25.3073,25.061,25.1157,90600.0
2011-08-02 13:00:00,27.54,27.64,27.54,27.62,48300.0,25.1157,25.2069,25.1157,25.1887,48300.0
2011-08-02 13:30:00,27.63,27.67,27.53,27.55,126750.0,25.1978,25.2343,25.1066,25.1249,126750.0
2011-08-02 14:00:00,27.57,27.67,27.53,27.59,84750.0,25.1431,25.2343,25.1066,25.1613,84750.0
2011-08-02 14:30:00,27.59,27.62,27.5,27.51,170400.0,25.1613,25.1887,25.0793,25.0884,170400.0
2011-08-02 15:00:00,27.52,27.53,27.33,27.37,562950.0,25.0975,25.1066,24.9242,24.9607,562950.0
2011-08-02 15:30:00,27.37,27.38,27.07,27.11,321150.0,24.9607,24.9698,24.6871,24.7236,321150.0
2011-08-03 09:30:00,27.12,27.18,26.83,27.03,72900.0,24.7327,24.7874,24.4682,24.6506,72900.0
2011-08-03 10:00:00,27.03,27.14,26.72,26.85,72750.0,24.6506,24.751,24.3679,24.4865,72750.0
2011-08-03 10:30:00,26.84,26.85,26.48,26.85,81000.0,24.4774,24.4865,24.1491,24.4865,81000.0
2011-08-03 11:00:00,26.85,27.1,26.8,26.96,66450.0,24.4865,24.7145,24.4409,24.5868,66450.0
2011-08-03 11:30:00,26.98,27.14,26.97,26.98,43500.0,24.605,24.751,24.5959,24.605,43500.0
2011-08-03 12:00:00,26.97,26.99,26.82,26.85,68400.0,24.5959,24.6142,24.4591,24.4865,68400.0
2011-08-03 12:30:00,26.87,27.02,26.83,26.83,79500.0,24.5047,24.6415,24.4682,24.4682,79500.0
2011-08-03 13:00:00,26.83,26.86,26.75,26.84,101400.0,24.4682,24.4956,24.3953,24.4774,101400.0
2011-08-03 13:30:00,26.84,27.25,26.83,27.12,85050.0,24.4774,24.8513,24.4682,24.7327,85050.0
2011-08-03 14:00:00,27.11,27.26,26.92,27.0,174600.0,24.7236,24.8604,24.5503,24.6233,174600.0
2011-08-03 14:30:00,27.01,27.04,26.85,26.99,152850.0,24.6324,24.6598,24.4865,24.6142,152850.0
2011-08-03 15:00:00,26.99,27.22,26.99,27.18,86250.0,24.6142,24.8239,24.6142,24.7874,86250.0
2011-08-03 15:30:00,27.18,27.29,27.13,27.24,184800.0,24.7874,24.8878,24.7418,24.8422,184800.0
2011-08-04 09:30:00,26.77,26.89,26.55,26.79,81450.0,24.4135,24.523,24.2129,24.4318,81450.0
2011-08-04 10:00:00,26.77,26.89,26.64,26.86,91350.0,24.4135,24.523,24.295,24.4956,91350.0
2011-08-04 10:30:00,26.86,26.86,26.48,26.51,74250.0,24.4956,24.4956,24.1491,24.1764,74250.0
2011-08-04 11:00:00,26.49,26.54,26.33,26.33,43950.0,24.1582,24.2038,24.0123,24.0123,43950.0
2011-08-04 11:30:00,26.33,26.44,26.09,26.23,60450.0,24.0123,24.1126,23.7934,23.9211,60450.0
2011-08-04 12:00:00,26.26,26.47,26.23,26.39,52350.0,23.9484,24.1399,23.9211,24.067,52350.0
2011-08-04 12:30:00,26.39,26.5,26.33,26.35,62850.0,24.067,24.1673,24.0123,24.0305,62850.0
2011-08-04 13:00:00,26.33,26.36,26.25,26.29,73950.0,24.0123,24.0396,23.9393,23.9758,73950.0
2011-08-04 13:30:00,26.27,26.29,26.15,26.17,42750.0,23.9575,23.9758,23.8481,23.8663,42750.0
2011-08-04 14:00:00,26.19,26.2,25.88,25.94,157350.0,23.8846,23.8937,23.6019,23.6566,157350.0
2011-08-04 14:30:00,25.93,26.13,25.92,25.98,103050.0,23.6475,23.8299,23.6383,23.6931,103050.0
2011-08-04 15:00:00,25.98,26.09,25.78,25.8,134250.0,23.6931,23.7934,23.5107,23.5289,134250.0
2011-08-04 15:30:00,25.78,25.84,25.47,25.49,298200.0,23.5107,23.5654,23.228,23.2462,298200.0
2011-08-05 09:30:00,25.88,25.92,24.73,24.77,241200.0,23.6019,23.6383,22.5531,22.5896,241200.0
2011-08-05 10:00:00,24.75,25.41,24.73,25.3,203700.0,22.5713,23.1732,22.5531,23.0729,203700.0
2011-08-05 10:30:00,25.27,25.27,24.92,25.05,194250.0,23.0456,23.0456,22.7264,22.8449,194250.0
2011-08-05 11:00:00,25.05,25.05,24.62,24.7,158400.0,22.8449,22.8449,22.4528,22.5257,158400.0
2011-08-05 11:30:00,24.7,24.85,24.22,24.25,123450.0,22.5257,22.6625,22.088,22.1154,123450.0
2011-08-05 12:00:00,24.26,24.63,24.25,24.53,163050.0,22.1245,22.4619,22.1154,22.3707,163050.0
2011-08-05 12:30:00,24.51,25.14,24.47,24.93,195600.0,22.3525,22.927,22.316,22.7355,195600.0
2011-08-05 13:00:00,24.94,25.05,24.65,24.93,139050.0,22.7446,22.8449,22.4801,22.7355,139050.0
2011-08-05 13:30:00,24.99,25.07,24.81,24.95,137700.0,22.7902,22.8632,22.6261,22.7537,137700.0
2011-08-05 14:00:00,24.97,24.97,24.75,24.8,153900.0,22.772,22.772,22.5713,22.6169,153900.0
2011-08-05 14:30:00,24.81,24.93,24.66,24.73,153300.0,22.6261,22.7355,22.4893,22.5531,153300.0
2011-08-05 15:00:00,24.75,24.79,24.44,24.49,237150.0,22.5713,22.6078,22.2886,22.3342,237150.0
2011-08-05 15:30:00,24.5,24.81,24.47,24.68,564450.0,22.3433,22.6261,22.316,22.5075,564450.0
2011-08-08 09:30:00,23.87,24.2,23.44,23.99,170400.0,21.7688,22.0698,21.3767,21.8782,170400.0
2011-08-08 10:00:00,24.01,24.13,23.6,23.62,123150.0,21.8965,22.0059,21.5226,21.5408,123150.0
2011-08-08 10:30:00,23.63,23.83,23.45,23.68,156000.0,21.5499,21.7323,21.3858,21.5955,156000.0
2011-08-08 11:00:00,23.66,24.11,23.63,23.79,199500.0,21.5773,21.9877,21.5499,21.6958,199500.0
2011-08-08 11:30:00,23.79,24.02,23.73,23.92,131700.0,21.6958,21.9056,21.6411,21.8144,131700.0
2011-08-08 12:00:00,23.91,23.91,23.58,23.58,115200.0,21.8053,21.8053,21.5043,21.5043,115200.0
2011-08-08 12:30:00,23.59,23.67,23.53,23.58,147000.0,21.5134,21.5864,21.4587,21.5043,147000.0
2011-08-08 13:00:00,23.58,23.71,23.47,23.47,87900.0,21.5043,21.6229,21.404,21.404,87900.0
2011-08-08 13:30:00,23.47,23.47,23.15,23.15,98850.0,21.404,21.404,21.1122,21.1122,98850.0
2011-08-08 14:00:00,23.17,23.24,22.68,22.85,193200.0,21.1304,21.1943,20.6836,20.8386,193200.0
2011-08-08 14:30:00,22.85,23.09,22.69,22.76,182100.0,20.8386,21.0575,20.6927,20.7565,182100.0
2011-08-08 15:00:00,22.75,23.29,22.73,22.97,203100.0,20.7474,21.2399,20.7292,20.948,203100.0
2011-08-08 15:30:00,22.99,23.02,22.49,22.49,437250.0,20.9663,20.9936,20.5103,20.5103,437250.0
2011-08-09 09:30:00,22.98,23.11,22.41,23.09,728400.0,20.9571,21.0757,20.4373,21.0575,728400.0
2011-08-09 10:00:00,23.11,23.43,23.05,23.43,271950.0,21.0757,21.3675,21.021,21.3675,271950.0
2011-08-09 10:30:00,23.41,23.67,23.4,23.6,177600.0,21.3493,21.5864,21.3402,21.5226,177600.0
2011-08-09 11:00:00,23.59,23.69,23.39,23.68,66450.0,21.5134,21.6046,21.3311,21.5955,66450.0
2011-08-09 11:30:00,23.69,23.85,23.63,23.81,90900.0,21.6046,21.7506,21.5499,21.7141,90900.0
2011-08-09 12:00:00,23.82,23.91,23.76,23.78,85800.0,21.7232,21.8053,21.6685,21.6867,85800.0
2011-08-09 12:30:00,23.77,23.83,23.59,23.59,77250.0,21.6776,21.7323,21.5134,21.5134,77250.0
2011-08-09 13:00:00,23.59,23.63,23.51,23.58,70200.0,21.5134,21.5499,21.4405,21.5043,70200.0
2011-08-09 13:30:00,23.58,23.65,23.39,23.52,260100.0,21.5043,21.5682,21.3311,21.4496,260100.0
2011-08-09 14:00:00,23.54,23.82,23.22,23.65,187650.0,21.4679,21.7232,21.176,21.5682,187650.0
2011-08-09 14:30:00,23.67,23.67,22.96,23.5,330450.0,21.5864,21.5864,20.9389,21.4314,330450.0
2011-08-09 15:00:00,23.48,23.89,23.35,23.81,258150.0,21.4131,21.787,21.2946,21.7141,258150.0
2011-08-09 15:30:00,23.86,24.61,23.67,24.59,438300.0,21.7597,22.4437,21.5864,22.4254,438300.0
2011-08-10 09:30:00,23.87,24.25,23.7,23.98,133050.0,21.7688,22.1154,21.6138,21.8691,133050.0
2011-08-10 10:00:00,23.95,24.09,23.65,23.8,159450.0,21.8418,21.9694,21.5682,21.705,159450.0
2011-08-10 10:30:00,23.84,24.1,23.65,23.84,106950.0,21.7414,21.9786,21.5682,21.7414,106950.0
2011-08-10 11:00:00,23.75,23.79,23.55,23.59,100050.0,21.6594,21.6958,21.477,21.5134,100050.0
2011-08-10 11:30:00,23.62,23.91,23.51,23.83,111450.0,21.5408,21.8053,21.4405,21.7323,111450.0
2011-08-10 12:00:00,23.81,23.93,23.69,23.69,128700.0,21.7141,21.8235,21.6046,21.6046,128700.0
2011-08-10 12:30:00,23.67,23.83,23.59,23.81,55800.0,21.5864,21.7323,21.5134,21.7141,55800.0
2011-08-10 13:00:00,23.81,23.85,23.65,23.79,98850.0,21.7141,21.7506,21.5682,21.6958,98850.0
2011-08-10 13:30:00,23.76,24.01,23.71,23.96,87150.0,21.6685,21.8965,21.6229,21.8509,87150.0
2011-08-10 14:00:00,23.97,24.25,23.92,24.14,144900.0,21.86,22.1154,21.8144,22.015,144900.0
2011-08-10 14:30:00,24.13,24.19,23.86,23.87,124350.0,22.0059,22.0606,21.7597,21.7688,124350.0
2011-08-10 15:00:00,23.83,23.92,23.63,23.74,200700.0,21.7323,21.8144,21.5499,21.6502,200700.0
2011-08-10 15:30:00,23.74,23.89,23.57,23.63,1177500.0,21.6502,21.787,21.4952,21.5499,1177500.0
2011-08-11 09:30:00,23.75,24.11,23.65,23.81,68850.0,21.6594,21.9877,21.5682,21.7141,68850.0
2011-08-11 10:00:00,23.8,24.29,23.77,24.17,54600.0,21.705,22.1518,21.6776,22.0424,54600.0
2011-08-11 10:30:00,24.19,24.43,24.1,24.31,62700.0,22.0606,22.2795,21.9786,22.1701,62700.0
2011-08-11 11:00:00,24.31,24.39,24.14,24.25,58050.0,22.1701,22.243,22.015,22.1154,58050.0
2011-08-11 11:30:00,24.23,24.39,24.12,24.3,70200.0,22.0971,22.243,21.9968,22.161,70200.0
2011-08-11 12:00:00,24.29,24.42,24.26,24.37,70350.0,22.1518,22.2704,22.1245,22.2248,70350.0
2011-08-11 12:30:00,24.37,24.88,24.37,24.83,94950.0,22.2248,22.6899,22.2248,22.6443,94950.0
2011-08-11 13:00:00,24.86,24.94,24.73,24.92,99450.0,22.6717,22.7446,22.5531,22.7264,99450.0
2011-08-11 13:30:00,24.89,24.95,24.72,24.87,71850.0,22.699,22.7537,22.544,22.6808,71850.0
2011-08-11 14:00:00,24.86,25.07,24.82,25.06,76650.0,22.6717,22.8632,22.6352,22.8541,76650.0
2011-08-11 14:30:00,25.06,25.14,24.91,25.09,95250.0,22.8541,22.927,22.7173,22.8814,95250.0
2011-08-11 15:00:00,25.09,25.41,25.09,25.35,112650.0,22.8814,23.1732,22.8814,23.1185,112650.0
2011-08-11 15:30:00,25.36,25.62,25.27,25.27,250500.0,23.1276,23.3648,23.0456,23.0456,250500.0
2011-08-12 09:30:00,25.42,25.65,25.11,25.11,261900.0,23.1824,23.3921,22.8996,22.8996,261900.0
2011-08-12 10:00:00,25.11,25.43,24.96,25.41,148050.0,22.8996,23.1915,22.7629,23.1732,148050.0
2011-08-12 10:30:00,25.41,25.55,25.27,25.29,88200.0,23.1732,23.3009,23.0456,23.0638,88200.0
2011-08-12 11:00:00,25.29,25.31,25.06,25.3,140700.0,23.0638,23.082,22.8541,23.0729,140700.0
2011-08-12 11:30:00,25.29,25.35,25.07,25.13,300600.0,23.0638,23.1185,22.8632,22.9179,300600.0
2011-08-12 12:00:00,25.13,25.28,25.13,25.27,82650.0,22.9179,23.0547,22.9179,23.0456,82650.0
2011-08-12 12:30:00,25.28,25.33,25.19,25.27,75300.0,23.0547,23.1003,22.9726,23.0456,75300.0
2011-08-12 13:00:00,25.27,25.3,25.19,25.3,68700.0,23.0456,23.0729,22.9726,23.0729,68700.0
2011-08-12 13:30:00,25.31,25.43,25.23,25.41,51300.0,23.082,23.1915,23.0091,23.1732,51300.0
2011-08-12 14:00:00,25.4,25.57,25.27,25.37,83100.0,23.1641,23.3192,23.0456,23.1368,83100.0
2011-08-12 14:30:00,25.35,25.45,25.23,25.39,85500.0,23.1185,23.2097,23.0091,23.155,85500.0
2011-08-12 15:00:00,25.39,25.51,25.36,25.43,92400.0,23.155,23.2644,23.1276,23.1915,92400.0
2011-08-12 15:30:00,25.42,25.51,25.33,25.51,219900.0,23.1824,23.2644,23.1003,23.2644,219900.0
2011-08-15 09:30:00,25.69,26.0,25.69,25.77,40950.0,23.4286,23.7113,23.4286,23.5016,40950.0
2011-08-15 10:00:00,25.77,25.9,25.77,25.83,91350.0,23.5016,23.6201,23.5016,23.5563,91350.0
2011-08-15 10:30:00,25.83,25.86,25.65,25.65,47850.0,23.5563,23.5836,23.3921,23.3921,47850.0
2011-08-15 11:00:00,25.67,25.67,25.53,25.59,25350.0,23.4104,23.4104,23.2827,23.3374,25350.0
2011-08-15 11:30:00,25.58,25.8,25.52,25.73,35400.0,23.3283,23.5289,23.2736,23.4651,35400.0
2011-08-15 12:00:00,25.73,25.8,25.61,25.67,49050.0,23.4651,23.5289,23.3556,23.4104,49050.0
2011-08-15 12:30:00,25.67,25.73,25.63,25.71,18750.0,23.4104,23.4651,23.3739,23.4468,18750.0
2011-08-15 13:00:00,25.7,25.75,25.61,25.67,46200.0,23.4377,23.4833,23.3556,23.4104,46200.0
2011-08-15 13:30:00,25.67,25.71,25.61,25.61,45600.0,23.4104,23.4468,23.3556,23.3556,45600.0
2011-08-15 14:00:00,25.62,25.71,25.6,25.67,66900.0,23.3648,23.4468,23.3465,23.4104,66900.0
2011-08-15 14:30:00,25.68,25.71,25.61,25.69,132000.0,23.4195,23.4468,23.3556,23.4286,132000.0
2011-08-15 15:00:00,25.68,25.83,25.68,25.71,68700.0,23.4195,23.5563,23.4195,23.4468,68700.0
2011-08-15 15:30:00,25.73,25.9,25.7,25.9,160350.0,23.4651,23.6201,23.4377,23.6201,160350.0
2011-08-16 09:30:00,25.6,25.75,25.4,25.51,42450.0,23.3465,23.4833,23.1641,23.2644,42450.0
2011-08-16 10:00:00,25.49,25.63,25.41,25.59,51000.0,23.2462,23.3739,23.1732,23.3374,51000.0
2011-08-16 10:30:00,25.6,25.78,25.53,25.76,74100.0,23.3465,23.5107,23.2827,23.4924,74100.0
2011-08-16 11:00:00,25.77,25.77,25.63,25.68,67650.0,23.5016,23.5016,23.3739,23.4195,67650.0
2011-08-16 11:30:00,25.65,25.77,25.63,25.68,46650.0,23.3921,23.5016,23.3739,23.4195,46650.0
2011-08-16 12:00:00,25.68,25.75,25.39,25.45,114900.0,23.4195,23.4833,23.155,23.2097,114900.0
2011-08-16 12:30:00,25.45,25.56,25.33,25.39,75750.0,23.2097,23.31,23.1003,23.155,75750.0
2011-08-16 13:00:00,25.37,25.39,25.21,25.29,76350.0,23.1368,23.155,22.9908,23.0638,76350.0
2011-08-16 13:30:00,25.29,25.37,25.21,25.35,54150.0,23.0638,23.1368,22.9908,23.1185,54150.0
2011-08-16 14:00:00,25.37,25.49,25.33,25.35,45600.0,23.1368,23.2462,23.1003,23.1185,45600.0
2011-08-16 14:30:00,25.35,25.37,25.27,25.27,52050.0,23.1185,23.1368,23.0456,23.0456,52050.0
2011-08-16 15:00:00,25.27,25.57,25.27,25.57,66600.0,23.0456,23.3192,23.0456,23.3192,66600.0
2011-08-16 15:30:00,25.55,25.6,25.39,25.44,215700.0,23.3009,23.3465,23.155,23.2006,215700.0
2011-08-17 09:30:00,25.63,25.79,25.61,25.73,43500.0,23.3739,23.5198,23.3556,23.4651,43500.0
2011-08-17 10:00:00,25.76,25.8,25.65,25.77,45900.0,23.4924,23.5289,23.3921,23.5016,45900.0
2011-08-17 10:30:00,25.76,25.76,25.51,25.51,53550.0,23.4924,23.4924,23.2644,23.2644,53550.0
2011-08-17 11:00:00,25.51,25.6,25.39,25.4,37350.0,23.2644,23.3465,23.155,23.1641,37350.0
2011-08-17 11:30:00,25.43,25.45,25.16,25.19,53250.0,23.1915,23.2097,22.9452,22.9726,53250.0
2011-08-17 12:00:00,25.19,25.22,25.08,25.21,43050.0,22.9726,23.0,22.8723,22.9908,43050.0
2011-08-17 12:30:00,25.23,25.29,25.12,25.17,31350.0,23.0091,23.0638,22.9088,22.9544,31350.0
2011-08-17 13:00:00,25.19,25.25,25.09,25.13,44550.0,22.9726,23.0273,22.8814,22.9179,44550.0
2011-08-17 13:30:00,25.15,25.17,25.01,25.06,35550.0,22.9361,22.9544,22.8085,22.8541,35550.0
2011-08-17 14:00:00,25.07,25.24,25.07,25.15,53550.0,22.8632,23.0182,22.8632,22.9361,53550.0
2011-08-17 14:30:00,25.16,25.22,25.06,25.2,61650.0,22.9452,23.0,22.8541,22.9817,61650.0
2011-08-17 15:00:00,25.21,25.27,25.17,25.21,91350.0,22.9908,23.0456,22.9544,22.9908,91350.0
2011-08-17 15:30:00,25.2,25.26,25.14,25.26,124500.0,22.9817,23.0364,22.927,23.0364,124500.0
2011-08-18 09:30:00,24.46,24.51,23.96,24.09,96150.0,22.3069,22.3525,21.8509,21.9694,96150.0
2011-08-18 10:00:00,24.07,24.07,23.61,23.9,77250.0,21.9512,21.9512,21.5317,21.7962,77250.0
2011-08-18 10:30:00,23.9,23.91,23.69,23.85,36750.0,21.7962,21.8053,21.6046,21.7506,36750.0
2011-08-18 11:00:00,23.88,23.89,23.67,23.73,39450.0,21.7779,21.787,21.5864,21.6411,39450.0
2011-08-18 11:30:00,23.73,23.94,23.73,23.92,30000.0,21.6411,21.8326,21.6411,21.8144,30000.0
2011-08-18 12:00:00,23.91,23.95,23.83,23.91,36600.0,21.8053,21.8418,21.7323,21.8053,36600.0
2011-08-18 12:30:00,23.91,23.93,23.83,23.85,14250.0,21.8053,21.8235,21.7323,21.7506,14250.0
2011-08-18 13:00:00,23.85,23.87,23.72,23.81,25800.0,21.7506,21.7688,21.632,21.7141,25800.0
2011-08-18 13:30:00,23.81,23.83,23.66,23.69,44700.0,21.7141,21.7323,21.5773,21.6046,44700.0
2011-08-18 14:00:00,23.73,23.87,23.71,23.79,69900.0,21.6411,21.7688,21.6229,21.6958,69900.0
2011-08-18 14:30:00,23.76,23.81,23.61,23.62,49800.0,21.6685,21.7141,21.5317,21.5408,49800.0
2011-08-18 15:00:00,23.63,23.65,23.52,23.59,99750.0,21.5499,21.5682,21.4496,21.5134,99750.0
2011-08-18 15:30:00,23.6,23.67,23.39,23.61,205800.0,21.5226,21.5864,21.3311,21.5317,205800.0
2011-08-19 09:30:00,23.19,23.83,23.15,23.81,74700.0,21.1487,21.7323,21.1122,21.7141,74700.0
2011-08-19 10:00:00,23.8,24.1,23.75,24.06,71250.0,21.705,21.9786,21.6594,21.9421,71250.0
2011-08-19 10:30:00,24.04,24.05,23.75,23.75,44850.0,21.9238,21.933,21.6594,21.6594,44850.0
2011-08-19 11:00:00,23.74,23.79,23.59,23.72,63300.0,21.6502,21.6958,21.5134,21.632,63300.0
2011-08-19 11:30:00,23.75,23.85,23.63,23.85,37650.0,21.6594,21.7506,21.5499,21.7506,37650.0
2011-08-19 12:00:00,23.87,23.87,23.72,23.79,31200.0,21.7688,21.7688,21.632,21.6958,31200.0
2011-08-19 12:30:00,23.79,23.89,23.77,23.84,45000.0,21.6958,21.787,21.6776,21.7414,45000.0
2011-08-19 13:00:00,23.84,23.93,23.77,23.84,42450.0,21.7414,21.8235,21.6776,21.7414,42450.0
2011-08-19 13:30:00,23.84,23.86,23.69,23.73,56550.0,21.7414,21.7597,21.6046,21.6411,56550.0
2011-08-19 14:00:00,23.71,23.76,23.44,23.45,86550.0,21.6229,21.6685,21.3767,21.3858,86550.0
2011-08-19 14:30:00,23.45,23.53,23.33,23.37,66600.0,21.3858,21.4587,21.2763,21.3128,66600.0
2011-08-19 15:00:00,23.35,23.44,23.25,23.37,86250.0,21.2946,21.3767,21.2034,21.3128,86250.0
2011-08-19 15:30:00,23.37,23.37,23.21,23.24,216450.0,21.3128,21.3128,21.1669,21.1943,216450.0
2011-08-22 09:30:00,23.93,24.09,23.78,23.82,127800.0,21.8235,21.9694,21.6867,21.7232,127800.0
2011-08-22 10:00:00,23.79,23.89,23.69,23.81,35250.0,21.6958,21.787,21.6046,21.7141,35250.0
2011-08-22 10:30:00,23.84,23.92,23.71,23.71,114300.0,21.7414,21.8144,21.6229,21.6229,114300.0
2011-08-22 11:00:00,23.69,23.73,23.44,23.51,36150.0,21.6046,21.6411,21.3767,21.4405,36150.0
2011-08-22 11:30:00,23.53,23.55,23.24,23.29,31350.0,21.4587,21.477,21.1943,21.2399,31350.0
2011-08-22 12:00:00,23.29,23.51,23.29,23.38,82650.0,21.2399,21.4405,21.2399,21.3219,82650.0
2011-08-22 12:30:00,23.39,23.63,23.33,23.6,38400.0,21.3311,21.5499,21.2763,21.5226,38400.0
2011-08-22 13:00:00,23.58,23.64,23.51,23.6,121500.0,21.5043,21.559,21.4405,21.5226,121500.0
2011-08-22 13:30:00,23.63,23.66,23.45,23.61,75600.0,21.5499,21.5773,21.3858,21.5317,75600.0
2011-08-22 14:00:00,23.6,23.71,23.53,23.57,67950.0,21.5226,21.6229,21.4587,21.4952,67950.0
2011-08-22 14:30:00,23.56,23.59,23.43,23.44,37950.0,21.4861,21.5134,21.3675,21.3767,37950.0
2011-08-22 15:00:00,23.44,23.56,23.44,23.55,54000.0,21.3767,21.4861,21.3767,21.477,54000.0
2011-08-22 15:30:00,23.55,23.6,23.37,23.45,138150.0,21.477,21.5226,21.3128,21.3858,138150.0
2011-08-23 09:30:00,23.65,23.75,23.37,23.61,25050.0,21.5682,21.6594,21.3128,21.5317,25050.0
2011-08-23 10:00:00,23.62,23.92,23.62,23.84,27300.0,21.5408,21.8144,21.5408,21.7414,27300.0
2011-08-23 10:30:00,23.82,23.87,23.71,23.73,38100.0,21.7232,21.7688,21.6229,21.6411,38100.0
2011-08-23 11:00:00,23.72,23.84,23.67,23.78,40500.0,21.632,21.7414,21.5864,21.6867,40500.0
2011-08-23 11:30:00,23.81,24.16,23.79,24.11,63900.0,21.7141,22.0333,21.6958,21.9877,63900.0
2011-08-23 12:00:00,24.11,24.17,24.02,24.07,23550.0,21.9877,22.0424,21.9056,21.9512,23550.0
2011-08-23 12:30:00,24.07,24.17,24.07,24.13,24600.0,21.9512,22.0424,21.9512,22.0059,24600.0
2011-08-23 13:00:00,24.15,24.19,24.09,24.1,13800.0,22.0242,22.0606,21.9694,21.9786,13800.0
2011-08-23 13:30:00,24.13,24.13,23.95,24.05,39750.0,22.0059,22.0059,21.8418,21.933,39750.0
2011-08-23 14:00:00,24.03,24.15,23.97,24.11,30300.0,21.9147,22.0242,21.86,21.9877,30300.0
2011-08-23 14:30:00,24.13,24.29,24.11,24.28,36750.0,22.0059,22.1518,21.9877,22.1427,36750.0
2011-08-23 15:00:00,24.29,24.51,24.29,24.41,58350.0,22.1518,22.3525,22.1518,22.2613,58350.0
2011-08-23 15:30:00,24.39,24.59,24.37,24.59,120600.0,22.243,22.4254,22.2248,22.4254,120600.0
2011-08-24 09:30:00,24.52,24.87,24.4,24.87,45150.0,22.3616,22.6808,22.2521,22.6808,45150.0
2011-08-24 10:00:00,24.83,25.0,24.75,24.76,57000.0,22.6443,22.7993,22.5713,22.5805,57000.0
2011-08-24 10:30:00,24.79,24.86,24.62,24.62,105600.0,22.6078,22.6717,22.4528,22.4528,105600.0
2011-08-24 11:00:00,24.6,24.81,24.52,24.79,113850.0,22.4345,22.6261,22.3616,22.6078,113850.0
2011-08-24 11:30:00,24.79,24.79,24.53,24.53,30300.0,22.6078,22.6078,22.3707,22.3707,30300.0
2011-08-24 12:00:00,24.55,24.55,24.46,24.48,27600.0,22.3889,22.3889,22.3069,22.3251,27600.0
2011-08-24 12:30:00,24.49,24.62,24.43,24.59,24450.0,22.3342,22.4528,22.2795,22.4254,24450.0
2011-08-24 13:00:00,24.58,24.71,24.57,24.65,24150.0,22.4163,22.5349,22.4072,22.4801,24150.0
2011-08-24 13:30:00,24.65,24.68,24.51,24.6,61800.0,22.4801,22.5075,22.3525,22.4345,61800.0
2011-08-24 14:00:00,24.62,24.62,24.37,24.45,73950.0,22.4528,22.4528,22.2248,22.2977,73950.0
2011-08-24 14:30:00,24.45,24.59,24.45,24.59,97050.0,22.2977,22.4254,22.2977,22.4254,97050.0
2011-08-24 15:00:00,24.59,24.74,24.53,24.69,133050.0,22.4254,22.5622,22.3707,22.5166,133050.0
2011-08-24 15:30:00,24.69,24.79,24.61,24.63,495450.0,22.5166,22.6078,22.4437,22.4619,495450.0
2011-08-25 09:30:00,24.86,25.05,24.37,24.42,87150.0,22.6717,22.8449,22.2248,22.2704,87150.0
2011-08-25 10:00:00,24.43,24.46,24.24,24.27,61350.0,22.2795,22.3069,22.1062,22.1336,61350.0
2011-08-25 10:30:00,24.28,24.33,24.05,24.12,80700.0,22.1427,22.1883,21.933,21.9968,80700.0
2011-08-25 11:00:00,24.14,24.31,24.13,24.24,52050.0,22.015,22.1701,22.0059,22.1062,52050.0
2011-08-25 11:30:00,24.23,24.29,24.16,24.25,58500.0,22.0971,22.1518,22.0333,22.1154,58500.0
2011-08-25 12:00:00,24.26,24.28,24.11,24.13,28950.0,22.1245,22.1427,21.9877,22.0059,28950.0
2011-08-25 12:30:00,24.11,24.12,23.94,24.04,47850.0,21.9877,21.9968,21.8326,21.9238,47850.0
2011-08-25 13:00:00,24.04,24.24,24.03,24.23,35700.0,21.9238,22.1062,21.9147,22.0971,35700.0
2011-08-25 13:30:00,24.23,24.31,24.15,24.25,48600.0,22.0971,22.1701,22.0242,22.1154,48600.0
2011-08-25 14:00:00,24.23,24.31,24.17,24.23,106950.0,22.0971,22.1701,22.0424,22.0971,106950.0
2011-08-25 14:30:00,24.23,24.29,24.11,24.11,45750.0,22.0971,22.1518,21.9877,21.9877,45750.0
2011-08-25 15:00:00,24.09,24.27,24.01,24.19,90750.0,21.9694,22.1336,21.8965,22.0606,90750.0
2011-08-25 15:30:00,24.18,24.2,24.03,24.08,186750.0,22.0515,22.0698,21.9147,21.9603,186750.0
2011-08-26 09:30:00,23.87,23.96,23.73,23.8,24750.0,21.7688,21.8509,21.6411,21.705,24750.0
2011-08-26 10:00:00,23.82,24.26,23.51,24.14,61200.0,21.7232,22.1245,21.4405,22.015,61200.0
2011-08-26 10:30:00,24.16,24.45,24.05,24.15,42000.0,22.0333,22.2977,21.933,22.0242,42000.0
2011-08-26 11:00:00,24.15,24.53,24.13,24.42,31350.0,22.0242,22.3707,22.0059,22.2704,31350.0
2011-08-26 11:30:00,24.41,24.48,24.3,24.39,65700.0,22.2613,22.3251,22.161,22.243,65700.0
2011-08-26 12:00:00,24.39,24.74,24.39,24.73,54450.0,22.243,22.5622,22.243,22.5531,54450.0
2011-08-26 12:30:00,24.73,24.76,24.54,24.64,133050.0,22.5531,22.5805,22.3798,22.471,133050.0
2011-08-26 13:00:00,24.65,24.79,24.59,24.77,38700.0,22.4801,22.6078,22.4254,22.5896,38700.0
2011-08-26 13:30:00,24.78,24.79,24.69,24.74,48150.0,22.5987,22.6078,22.5166,22.5622,48150.0
2011-08-26 14:00:00,24.75,24.8,24.53,24.54,122100.0,22.5713,22.6169,22.3707,22.3798,122100.0
2011-08-26 14:30:00,24.54,24.65,24.47,24.61,75600.0,22.3798,22.4801,22.316,22.4437,75600.0
2011-08-26 15:00:00,24.6,24.61,24.44,24.46,61650.0,22.4345,22.4437,22.2886,22.3069,61650.0
2011-08-26 15:30:00,24.47,24.67,24.45,24.59,363300.0,22.316,22.4984,22.2977,22.4254,363300.0
2011-08-29 09:30:00,24.87,25.09,24.87,25.03,131100.0,22.6808,22.8814,22.6808,22.8267,131100.0
2011-08-29 10:00:00,25.0,25.19,24.96,25.08,55200.0,22.7993,22.9726,22.7629,22.8723,55200.0
2011-08-29 10:30:00,25.1,25.13,25.0,25.04,58650.0,22.8905,22.9179,22.7993,22.8358,58650.0
2011-08-29 11:00:00,25.05,25.05,24.91,25.01,72300.0,22.8449,22.8449,22.7173,22.8085,72300.0
2011-08-29 11:30:00,25.0,25.19,24.97,25.17,38250.0,22.7993,22.9726,22.772,22.9544,38250.0
2011-08-29 12:00:00,25.17,25.25,25.16,25.19,27450.0,22.9544,23.0273,22.9452,22.9726,27450.0
2011-08-29 12:30:00,25.21,25.28,25.15,25.25,34500.0,22.9908,23.0547,22.9361,23.0273,34500.0
2011-08-29 13:00:00,25.25,25.34,25.25,25.31,23850.0,23.0273,23.1094,23.0273,23.082,23850.0
2011-08-29 13:30:00,25.3,25.31,25.11,25.13,170250.0,23.0729,23.082,22.8996,22.9179,170250.0
2011-08-29 14:00:00,25.13,25.27,25.11,25.27,37950.0,22.9179,23.0456,22.8996,23.0456,37950.0
2011-08-29 14:30:00,25.27,25.31,25.26,25.28,55500.0,23.0456,23.082,23.0364,23.0547,55500.0
2011-08-29 15:00:00,25.29,25.48,25.27,25.45,127800.0,23.0638,23.2371,23.0456,23.2097,127800.0
2011-08-29 15:30:00,25.44,25.52,25.43,25.47,142650.0,23.2006,23.2736,23.1915,23.228,142650.0
2011-08-30 09:30:00,25.25,25.59,25.2,25.47,37200.0,23.0273,23.3374,22.9817,23.228,37200.0
2011-08-30 10:00:00,25.47,25.48,25.27,25.47,67050.0,23.228,23.2371,23.0456,23.228,67050.0
2011-08-30 10:30:00,25.45,25.59,25.39,25.47,18600.0,23.2097,23.3374,23.155,23.228,18600.0
2011-08-30 11:00:00,25.43,25.75,25.43,25.71,77700.0,23.1915,23.4833,23.1915,23.4468,77700.0
2011-08-30 11:30:00,25.68,25.9,25.65,25.8,22950.0,23.4195,23.6201,23.3921,23.5289,22950.0
2011-08-30 12:00:00,25.82,25.83,25.67,25.72,44700.0,23.5472,23.5563,23.4104,23.456,44700.0
2011-08-30 12:30:00,25.71,25.75,25.56,25.61,50100.0,23.4468,23.4833,23.31,23.3556,50100.0
2011-08-30 13:00:00,25.59,25.75,25.57,25.7,66900.0,23.3374,23.4833,23.3192,23.4377,66900.0
2011-08-30 13:30:00,25.69,25.82,25.61,25.75,132600.0,23.4286,23.5472,23.3556,23.4833,132600.0
2011-08-30 14:00:00,25.75,25.99,25.75,25.97,145800.0,23.4833,23.7022,23.4833,23.6839,145800.0
2011-08-30 14:30:00,25.97,26.1,25.96,26.03,158100.0,23.6839,23.8025,23.6748,23.7387,158100.0
2011-08-30 15:00:00,26.02,26.03,25.97,26.0,66900.0,23.7295,23.7387,23.6839,23.7113,66900.0
2011-08-30 15:30:00,26.01,26.21,26.0,26.01,264150.0,23.7204,23.9028,23.7113,23.7204,264150.0
2011-08-31 09:30:00,26.18,26.49,26.15,26.37,30300.0,23.8755,24.1582,23.8481,24.0487,30300.0
2011-08-31 10:00:00,26.41,26.71,26.39,26.71,63750.0,24.0852,24.3588,24.067,24.3588,63750.0
2011-08-31 10:30:00,26.67,26.73,26.43,26.44,74250.0,24.3223,24.377,24.1035,24.1126,74250.0
2011-08-31 11:00:00,26.43,26.45,26.18,26.21,43950.0,24.1035,24.1217,23.8755,23.9028,43950.0
2011-08-31 11:30:00,26.22,26.29,26.09,26.13,26400.0,23.9119,23.9758,23.7934,23.8299,26400.0
2011-08-31 12:00:00,26.12,26.17,26.09,26.14,92400.0,23.8207,23.8663,23.7934,23.839,92400.0
2011-08-31 12:30:00,26.15,26.27,26.15,26.23,43200.0,23.8481,23.9575,23.8481,23.9211,43200.0
2011-08-31 13:00:00,26.23,26.26,26.07,26.11,54900.0,23.9211,23.9484,23.7751,23.8116,54900.0
2011-08-31 13:30:00,26.13,26.24,26.04,26.07,42300.0,23.8299,23.9302,23.7478,23.7751,42300.0
2011-08-31 14:00:00,26.06,26.08,25.89,25.99,47100.0,23.766,23.7843,23.611,23.7022,47100.0
2011-08-31 14:30:00,25.99,25.99,25.75,25.81,64650.0,23.7022,23.7022,23.4833,23.538,64650.0
2011-08-31 15:00:00,25.81,25.93,25.73,25.83,111300.0,23.538,23.6475,23.4651,23.5563,111300.0
2011-08-31 15:30:00,25.85,26.12,25.84,26.03,196800.0,23.5745,23.8207,23.5654,23.7387,196800.0
2011-09-01 09:30:00,26.05,26.06,25.71,25.91,163950.0,23.7569,23.766,23.4468,23.6292,163950.0
2011-09-01 10:00:00,25.9,26.33,25.89,26.13,57600.0,23.6201,24.0123,23.611,23.8299,57600.0
2011-09-01 10:30:00,26.11,26.11,25.93,25.93,47100.0,23.8116,23.8116,23.6475,23.6475,47100.0
2011-09-01 11:00:00,25.94,25.95,25.79,25.88,24150.0,23.6566,23.6657,23.5198,23.6019,24150.0
2011-09-01 11:30:00,25.87,25.97,25.85,25.97,18000.0,23.5927,23.6839,23.5745,23.6839,18000.0
2011-09-01 12:00:00,25.98,25.98,25.85,25.97,72150.0,23.6931,23.6931,23.5745,23.6839,72150.0
2011-09-01 12:30:00,25.98,25.99,25.85,25.87,36750.0,23.6931,23.7022,23.5745,23.5927,36750.0
2011-09-01 13:00:00,25.87,25.91,25.79,25.87,55050.0,23.5927,23.6292,23.5198,23.5927,55050.0
2011-09-01 13:30:00,25.87,25.87,25.68,25.69,82650.0,23.5927,23.5927,23.4195,23.4286,82650.0
2011-09-01 14:00:00,25.69,25.71,25.58,25.58,43050.0,23.4286,23.4468,23.3283,23.3283,43050.0
2011-09-01 14:30:00,25.61,25.77,25.61,25.65,39750.0,23.3556,23.5016,23.3556,23.3921,39750.0
2011-09-01 15:00:00,25.63,25.66,25.51,25.59,85500.0,23.3739,23.4012,23.2644,23.3374,85500.0
2011-09-01 15:30:00,25.59,25.59,25.45,25.53,135000.0,23.3374,23.3374,23.2097,23.2827,135000.0
2011-09-02 09:30:00,24.75,24.99,24.62,24.89,49800.0,22.5713,22.7902,22.4528,22.699,49800.0
2011-09-02 10:00:00,24.88,25.06,24.85,25.03,26850.0,22.6899,22.8541,22.6625,22.8267,26850.0
2011-09-02 10:30:00,24.99,24.99,24.85,24.94,83850.0,22.7902,22.7902,22.6625,22.7446,83850.0
2011-09-02 11:00:00,24.92,25.13,24.92,25.09,18000.0,22.7264,22.9179,22.7264,22.8814,18000.0
2011-09-02 11:30:00,25.08,25.09,24.93,24.94,29700.0,22.8723,22.8814,22.7355,22.7446,29700.0
2011-09-02 12:00:00,24.94,25.0,24.83,24.86,14100.0,22.7446,22.7993,22.6443,22.6717,14100.0
2011-09-02 12:30:00,24.81,24.85,24.75,24.76,24750.0,22.6261,22.6625,22.5713,22.5805,24750.0
2011-09-02 13:00:00,24.76,24.77,24.55,24.58,53250.0,22.5805,22.5896,22.3889,22.4163,53250.0
2011-09-02 13:30:00,24.58,24.62,24.44,24.48,89850.0,22.4163,22.4528,22.2886,22.3251,89850.0
2011-09-02 14:00:00,24.47,24.5,24.35,24.36,53550.0,22.316,22.3433,22.2065,22.2157,53550.0
2011-09-02 14:30:00,24.36,24.36,24.29,24.3,47700.0,22.2157,22.2157,22.1518,22.161,47700.0
2011-09-02 15:00:00,24.31,24.43,24.3,24.41,37200.0,22.1701,22.2795,22.161,22.2613,37200.0
2011-09-02 15:30:00,24.4,24.57,24.38,24.43,102150.0,22.2521,22.4072,22.2339,22.2795,102150.0
2011-09-06 09:30:00,23.61,23.98,23.61,23.94,36900.0,21.5317,21.8691,21.5317,21.8326,36900.0
2011-09-06 10:00:00,23.99,24.09,23.69,23.69,52200.0,21.8782,21.9694,21.6046,21.6046,52200.0
2011-09-06 10:30:00,23.68,23.95,23.65,23.93,83550.0,21.5955,21.8418,21.5682,21.8235,83550.0
2011-09-06 11:00:00,23.92,24.15,23.9,24.13,26550.0,21.8144,22.0242,21.7962,22.0059,26550.0
2011-09-06 11:30:00,24.14,24.23,23.99,24.08,52500.0,22.015,22.0971,21.8782,21.9603,52500.0
2011-09-06 12:00:00,24.09,24.25,24.06,24.18,60300.0,21.9694,22.1154,21.9421,22.0515,60300.0
2011-09-06 12:30:00,24.16,24.22,24.14,24.19,65250.0,22.0333,22.088,22.015,22.0606,65250.0
2011-09-06 13:00:00,24.21,24.41,24.17,24.33,87600.0,22.0789,22.2613,22.0424,22.1883,87600.0
2011-09-06 13:30:00,24.32,24.64,24.29,24.61,185400.0,22.1792,22.471,22.1518,22.4437,185400.0
2011-09-06 14:00:00,24.61,24.83,24.59,24.77,133500.0,22.4437,22.6443,22.4254,22.5896,133500.0
2011-09-06 14:30:00,24.77,24.78,24.48,24.49,75600.0,22.5896,22.5987,22.3251,22.3342,75600.0
2011-09-06 15:00:00,24.47,24.49,24.32,24.41,86700.0,22.316,22.3342,22.1792,22.2613,86700.0
2011-09-06 15:30:00,24.41,24.64,24.38,24.61,275850.0,22.2613,22.471,22.2339,22.4437,275850.0
2011-09-07 09:30:00,25.07,25.23,25.05,25.11,48450.0,22.8632,23.0091,22.8449,22.8996,48450.0
2011-09-07 10:00:00,25.14,25.23,25.02,25.02,44250.0,22.927,23.0091,22.8176,22.8176,44250.0
2011-09-07 10:30:00,25.04,25.08,24.96,24.99,21150.0,22.8358,22.8723,22.7629,22.7902,21150.0
2011-09-07 11:00:00,24.98,25.21,24.96,25.21,41250.0,22.7811,22.9908,22.7629,22.9908,41250.0
2011-09-07 11:30:00,25.22,25.23,25.17,25.18,21300.0,23.0,23.0091,22.9544,22.9635,21300.0
2011-09-07 12:00:00,25.18,25.19,25.14,25.17,9750.0,22.9635,22.9726,22.927,22.9544,9750.0
2011-09-07 12:30:00,25.17,25.23,25.16,25.17,19050.0,22.9544,23.0091,22.9452,22.9544,19050.0
2011-09-07 13:00:00,25.16,25.27,25.15,25.23,44250.0,22.9452,23.0456,22.9361,23.0091,44250.0
2011-09-07 13:30:00,25.23,25.24,25.09,25.16,45750.0,23.0091,23.0182,22.8814,22.9452,45750.0
2011-09-07 14:00:00,25.15,25.27,25.15,25.27,40050.0,22.9361,23.0456,22.9361,23.0456,40050.0
2011-09-07 14:30:00,25.27,25.37,25.25,25.35,26250.0,23.0456,23.1368,23.0273,23.1185,26250.0
2011-09-07 15:00:00,25.33,25.35,25.2,25.23,28500.0,23.1003,23.1185,22.9817,23.0091,28500.0
2011-09-07 15:30:00,25.25,25.3,25.16,25.29,121500.0,23.0273,23.0729,22.9452,23.0638,121500.0
2011-09-08 09:30:00,25.05,25.26,24.97,25.07,79650.0,22.8449,23.0364,22.772,22.8632,79650.0
2011-09-08 10:00:00,25.09,25.31,24.99,25.2,82050.0,22.8814,23.082,22.7902,22.9817,82050.0
2011-09-08 10:30:00,25.19,25.32,25.19,25.32,39000.0,22.9726,23.0912,22.9726,23.0912,39000.0
2011-09-08 11:00:00,25.32,25.36,25.24,25.26,43950.0,23.0912,23.1276,23.0182,23.0364,43950.0
2011-09-08 11:30:00,25.25,25.28,25.07,25.1,77400.0,23.0273,23.0547,22.8632,22.8905,77400.0
2011-09-08 12:00:00,25.1,25.17,25.05,25.1,73500.0,22.8905,22.9544,22.8449,22.8905,73500.0
2011-09-08 12:30:00,25.09,25.24,25.05,25.23,87900.0,22.8814,23.0182,22.8449,23.0091,87900.0
2011-09-08 13:00:00,25.23,25.33,25.17,25.31,151200.0,23.0091,23.1003,22.9544,23.082,151200.0
2011-09-08 13:30:00,25.31,25.36,25.07,25.21,161700.0,23.082,23.1276,22.8632,22.9908,161700.0
2011-09-08 14:00:00,25.21,25.31,25.15,25.21,113700.0,22.9908,23.082,22.9361,22.9908,113700.0
2011-09-08 14:30:00,25.2,25.34,25.15,25.21,87300.0,22.9817,23.1094,22.9361,22.9908,87300.0
2011-09-08 15:00:00,25.21,25.29,25.13,25.29,252150.0,22.9908,23.0638,22.9179,23.0638,252150.0
2011-09-08 15:30:00,25.3,25.37,25.25,25.29,398850.0,23.0729,23.1368,23.0273,23.0638,398850.0
2011-09-09 09:30:00,24.93,25.07,24.63,24.97,131400.0,22.7355,22.8632,22.4619,22.772,131400.0
2011-09-09 10:00:00,24.99,25.05,24.83,25.05,120750.0,22.7902,22.8449,22.6443,22.8449,120750.0
2011-09-09 10:30:00,25.04,25.05,24.91,24.92,110250.0,22.8358,22.8449,22.7173,22.7264,110250.0
2011-09-09 11:00:00,24.91,25.04,24.55,24.55,78300.0,22.7173,22.8358,22.3889,22.3889,78300.0
2011-09-09 11:30:00,24.55,24.67,24.34,24.37,53250.0,22.3889,22.4984,22.1974,22.2248,53250.0
2011-09-09 12:00:00,24.39,24.43,24.26,24.34,46650.0,22.243,22.2795,22.1245,22.1974,46650.0
2011-09-09 12:30:00,24.34,24.43,24.19,24.42,74100.0,22.1974,22.2795,22.0606,22.2704,74100.0
2011-09-09 13:00:00,24.42,24.56,24.33,24.45,78300.0,22.2704,22.3981,22.1883,22.2977,78300.0
2011-09-09 13:30:00,24.43,24.47,24.29,24.39,93450.0,22.2795,22.316,22.1518,22.243,93450.0
2011-09-09 14:00:00,24.38,24.41,24.23,24.23,152850.0,22.2339,22.2613,22.0971,22.0971,152850.0
2011-09-09 14:30:00,24.23,24.29,24.12,24.14,85800.0,22.0971,22.1518,21.9968,22.015,85800.0
2011-09-09 15:00:00,24.14,24.23,24.09,24.13,72450.0,22.015,22.0971,21.9694,22.0059,72450.0
2011-09-09 15:30:00,24.13,24.33,24.13,24.27,158250.0,22.0059,22.1883,22.0059,22.1336,158250.0
2011-09-12 09:30:00,23.75,24.06,23.71,24.01,163050.0,21.6594,21.9421,21.6229,21.8965,163050.0
2011-09-12 10:00:00,24.03,24.04,23.77,23.78,61650.0,21.9147,21.9238,21.6776,21.6867,61650.0
2011-09-12 10:30:00,23.77,23.84,23.62,23.62,47100.0,21.6776,21.7414,21.5408,21.5408,47100.0
2011-09-12 11:00:00,23.62,23.86,23.57,23.86,41250.0,21.5408,21.7597,21.4952,21.7597,41250.0
2011-09-12 11:30:00,23.89,23.96,23.77,23.78,39000.0,21.787,21.8509,21.6776,21.6867,39000.0
2011-09-12 12:00:00,23.75,23.82,23.67,23.8,49800.0,21.6594,21.7232,21.5864,21.705,49800.0
2011-09-12 12:30:00,23.81,23.81,23.61,23.7,54150.0,21.7141,21.7141,21.5317,21.6138,54150.0
2011-09-12 13:00:00,23.69,23.79,23.63,23.64,132000.0,21.6046,21.6958,21.5499,21.559,132000.0
2011-09-12 13:30:00,23.63,23.65,23.49,23.63,48450.0,21.5499,21.5682,21.4223,21.5499,48450.0
2011-09-12 14:00:00,23.63,23.63,23.41,23.5,116400.0,21.5499,21.5499,21.3493,21.4314,116400.0
2011-09-12 14:30:00,23.51,23.74,23.47,23.53,150600.0,21.4405,21.6502,21.404,21.4587,150600.0
2011-09-12 15:00:00,23.53,23.71,23.5,23.68,113250.0,21.4587,21.6229,21.4314,21.5955,113250.0
2011-09-12 15:30:00,23.69,24.0,23.68,23.98,396450.0,21.6046,21.8874,21.5955,21.8691,396450.0
2011-09-13 09:30:00,24.17,24.41,23.95,24.41,46050.0,22.0424,22.2613,21.8418,22.2613,46050.0
2011-09-13 10:00:00,24.43,24.55,24.37,24.46,149400.0,22.2795,22.3889,22.2248,22.3069,149400.0
2011-09-13 10:30:00,24.47,24.55,24.25,24.33,75150.0,22.316,22.3889,22.1154,22.1883,75150.0
2011-09-13 11:00:00,24.3,24.37,24.15,24.21,83250.0,22.161,22.2248,22.0242,22.0789,83250.0
2011-09-13 11:30:00,24.22,24.41,24.19,24.35,87600.0,22.088,22.2613,22.0606,22.2065,87600.0
2011-09-13 12:00:00,24.35,24.47,24.25,24.43,51600.0,22.2065,22.316,22.1154,22.2795,51600.0
2011-09-13 12:30:00,24.44,24.54,24.39,24.54,61950.0,22.2886,22.3798,22.243,22.3798,61950.0
2011-09-13 13:00:00,24.53,24.58,24.5,24.55,45450.0,22.3707,22.4163,22.3433,22.3889,45450.0
2011-09-13 13:30:00,24.54,24.67,24.47,24.6,66300.0,22.3798,22.4984,22.316,22.4345,66300.0
2011-09-13 14:00:00,24.62,24.87,24.59,24.87,112200.0,22.4528,22.6808,22.4254,22.6808,112200.0
2011-09-13 14:30:00,24.88,24.88,24.67,24.71,131100.0,22.6899,22.6899,22.4984,22.5349,131100.0
2011-09-13 15:00:00,24.73,24.77,24.57,24.74,194100.0,22.5531,22.5896,22.4072,22.5622,194100.0
2011-09-13 15:30:00,24.77,24.89,24.74,24.8,348750.0,22.5896,22.699,22.5622,22.6169,348750.0
2011-09-14 09:30:00,25.06,25.06,24.61,24.61,52050.0,22.89,22.89,22.4789,22.4789,52050.0
2011-09-14 10:00:00,24.61,24.67,24.35,24.57,45000.0,22.4789,22.5337,22.2415,22.4424,45000.0
2011-09-14 10:30:00,24.57,24.69,24.5,24.69,95550.0,22.4424,22.552,22.3785,22.552,95550.0
2011-09-14 11:00:00,24.67,24.93,24.63,24.89,116700.0,22.5337,22.7712,22.4972,22.7347,116700.0
2011-09-14 11:30:00,24.93,25.04,24.89,25.02,47850.0,22.7712,22.8717,22.7347,22.8534,47850.0
2011-09-14 12:00:00,25.02,25.07,24.96,25.07,57750.0,22.8534,22.8991,22.7986,22.8991,57750.0
2011-09-14 12:30:00,25.07,25.2,25.07,25.11,59850.0,22.8991,23.0179,22.8991,22.9356,59850.0
2011-09-14 13:00:00,25.12,25.16,25.07,25.13,24450.0,22.9448,22.9813,22.8991,22.9539,24450.0
2011-09-14 13:30:00,25.15,25.3,25.09,25.23,51000.0,22.9722,23.1092,22.9174,23.0453,51000.0
2011-09-14 14:00:00,25.23,25.47,25.21,25.4,51300.0,23.0453,23.2645,23.027,23.2005,51300.0
2011-09-14 14:30:00,25.4,25.54,25.37,25.54,91650.0,23.2005,23.3284,23.1731,23.3284,91650.0
2011-09-14 15:00:00,25.54,25.73,25.54,25.69,72300.0,23.3284,23.502,23.3284,23.4654,72300.0
2011-09-14 15:30:00,25.69,25.75,25.41,25.43,243750.0,23.4654,23.5202,23.2097,23.2279,243750.0
2011-09-15 09:30:00,25.68,25.73,25.43,25.48,80400.0,23.4563,23.502,23.2279,23.2736,80400.0
2011-09-15 10:00:00,25.49,25.72,25.49,25.64,148500.0,23.2827,23.4928,23.2827,23.4198,148500.0
2011-09-15 10:30:00,25.63,25.68,25.51,25.63,171750.0,23.4106,23.4563,23.301,23.4106,171750.0
2011-09-15 11:00:00,25.62,25.66,25.56,25.66,64500.0,23.4015,23.438,23.3467,23.438,64500.0
2011-09-15 11:30:00,25.67,25.83,25.64,25.73,73650.0,23.4472,23.5933,23.4198,23.502,73650.0
2011-09-15 12:00:00,25.72,25.81,25.66,25.67,49800.0,23.4928,23.575,23.438,23.4472,49800.0
2011-09-15 12:30:00,25.67,25.78,25.67,25.73,59100.0,23.4472,23.5476,23.4472,23.502,59100.0
2011-09-15 13:00:00,25.72,25.79,25.69,25.77,42300.0,23.4928,23.5568,23.4654,23.5385,42300.0
2011-09-15 13:30:00,25.79,25.79,25.67,25.73,56700.0,23.5568,23.5568,23.4472,23.502,56700.0
2011-09-15 14:00:00,25.74,25.87,25.74,25.82,34350.0,23.5111,23.6298,23.5111,23.5842,34350.0
2011-09-15 14:30:00,25.83,25.91,25.81,25.87,47700.0,23.5933,23.6664,23.575,23.6298,47700.0
2011-09-15 15:00:00,25.87,25.95,25.8,25.81,68400.0,23.6298,23.7029,23.5659,23.575,68400.0
2011-09-15 15:30:00,25.81,25.95,25.81,25.89,159900.0,23.575,23.7029,23.575,23.6481,159900.0
2011-09-16 09:30:00,25.7,26.05,25.69,25.8,373200.0,23.4746,23.7942,23.4654,23.5659,373200.0
2011-09-16 10:00:00,25.84,25.92,25.65,25.76,111600.0,23.6024,23.6755,23.4289,23.5294,111600.0
2011-09-16 10:30:00,25.73,25.75,25.57,25.61,89550.0,23.502,23.5202,23.3558,23.3923,89550.0
2011-09-16 11:00:00,25.63,25.67,25.57,25.61,26250.0,23.4106,23.4472,23.3558,23.3923,26250.0
2011-09-16 11:30:00,25.61,25.73,25.56,25.68,48300.0,23.3923,23.502,23.3467,23.4563,48300.0
2011-09-16 12:00:00,25.67,25.75,25.62,25.67,53400.0,23.4472,23.5202,23.4015,23.4472,53400.0
2011-09-16 12:30:00,25.7,25.81,25.68,25.78,41700.0,23.4746,23.575,23.4563,23.5476,41700.0
2011-09-16 13:00:00,25.79,25.81,25.71,25.75,44400.0,23.5568,23.575,23.4837,23.5202,44400.0
2011-09-16 13:30:00,25.75,25.75,25.6,25.69,44700.0,23.5202,23.5202,23.3832,23.4654,44700.0
2011-09-16 14:00:00,25.69,25.73,25.59,25.59,37650.0,23.4654,23.502,23.3741,23.3741,37650.0
2011-09-16 14:30:00,25.58,25.63,25.56,25.6,36000.0,23.3649,23.4106,23.3467,23.3832,36000.0
2011-09-16 15:00:00,25.6,25.6,25.52,25.53,58050.0,23.3832,23.3832,23.3101,23.3193,58050.0
2011-09-16 15:30:00,25.53,25.65,25.53,25.65,122400.0,23.3193,23.4289,23.3193,23.4289,122400.0
2011-09-19 09:30:00,25.02,25.12,24.75,24.75,56550.0,22.8534,22.9448,22.6068,22.6068,56550.0
2011-09-19 10:00:00,24.75,24.99,24.75,24.99,52800.0,22.6068,22.826,22.6068,22.826,52800.0
2011-09-19 10:30:00,25.0,25.07,24.93,24.99,58650.0,22.8352,22.8991,22.7712,22.826,58650.0
2011-09-19 11:00:00,25.01,25.19,24.99,25.15,57600.0,22.8443,23.0087,22.826,22.9722,57600.0
2011-09-19 11:30:00,25.15,25.47,25.12,25.41,70800.0,22.9722,23.2645,22.9448,23.2097,70800.0
2011-09-19 12:00:00,25.4,25.47,25.21,25.22,51600.0,23.2005,23.2645,23.027,23.0361,51600.0
2011-09-19 12:30:00,25.22,25.23,25.05,25.08,25350.0,23.0361,23.0453,22.8808,22.9082,25350.0
2011-09-19 13:00:00,25.07,25.16,25.01,25.15,36450.0,22.8991,22.9813,22.8443,22.9722,36450.0
2011-09-19 13:30:00,25.16,25.19,25.12,25.19,30000.0,22.9813,23.0087,22.9448,23.0087,30000.0
2011-09-19 14:00:00,25.18,25.25,25.07,25.16,30300.0,22.9996,23.0635,22.8991,22.9813,30300.0
2011-09-19 14:30:00,25.17,25.33,25.17,25.21,35550.0,22.9904,23.1366,22.9904,23.027,35550.0
2011-09-19 15:00:00,25.22,25.53,25.17,25.49,71250.0,23.0361,23.3193,22.9904,23.2827,71250.0
2011-09-19 15:30:00,25.51,25.63,25.41,25.43,125850.0,23.301,23.4106,23.2097,23.2279,125850.0
2011-09-20 09:30:00,25.58,25.61,25.17,25.3,27600.0,23.3649,23.3923,22.9904,23.1092,27600.0
2011-09-20 10:00:00,25.29,25.41,25.21,25.39,84300.0,23.1001,23.2097,23.027,23.1914,84300.0
2011-09-20 10:30:00,25.39,25.57,25.37,25.55,67200.0,23.1914,23.3558,23.1731,23.3375,67200.0
2011-09-20 11:00:00,25.53,25.7,25.53,25.65,81900.0,23.3193,23.4746,23.3193,23.4289,81900.0
2011-09-20 11:30:00,25.65,25.68,25.54,25.61,115050.0,23.4289,23.4563,23.3284,23.3923,115050.0
2011-09-20 12:00:00,25.61,25.61,25.45,25.51,81000.0,23.3923,23.3923,23.2462,23.301,81000.0
2011-09-20 12:30:00,25.51,25.52,25.35,25.41,37200.0,23.301,23.3101,23.1549,23.2097,37200.0
2011-09-20 13:00:00,25.43,25.46,25.37,25.43,68700.0,23.2279,23.2553,23.1731,23.2279,68700.0
2011-09-20 13:30:00,25.43,25.44,25.26,25.29,154350.0,23.2279,23.2371,23.0727,23.1001,154350.0
2011-09-20 14:00:00,25.28,25.4,25.23,25.33,64200.0,23.0909,23.2005,23.0453,23.1366,64200.0
2011-09-20 14:30:00,25.33,25.37,25.11,25.13,71250.0,23.1366,23.1731,22.9356,22.9539,71250.0
2011-09-20 15:00:00,25.12,25.17,24.89,24.91,65700.0,22.9448,22.9904,22.7347,22.753,65700.0
2011-09-20 15:30:00,24.89,25.01,24.8,24.81,208650.0,22.7347,22.8443,22.6525,22.6616,208650.0
2011-09-21 09:30:00,24.77,24.91,24.63,24.83,59100.0,22.6251,22.753,22.4972,22.6799,59100.0
2011-09-21 10:00:00,24.82,24.95,24.73,24.73,69600.0,22.6708,22.7895,22.5886,22.5886,69600.0
2011-09-21 10:30:00,24.76,24.79,24.49,24.53,97350.0,22.616,22.6434,22.3693,22.4059,97350.0
2011-09-21 11:00:00,24.55,24.72,24.51,24.67,68400.0,22.4241,22.5794,22.3876,22.5337,68400.0
2011-09-21 11:30:00,24.65,24.84,24.65,24.83,30750.0,22.5155,22.689,22.5155,22.6799,30750.0
2011-09-21 12:00:00,24.84,24.88,24.74,24.75,32250.0,22.689,22.7256,22.5977,22.6068,32250.0
2011-09-21 12:30:00,24.76,24.86,24.67,24.69,49200.0,22.616,22.7073,22.5337,22.552,49200.0
2011-09-21 13:00:00,24.71,24.77,24.69,24.73,22800.0,22.5703,22.6251,22.552,22.5886,22800.0
2011-09-21 13:30:00,24.72,24.75,24.66,24.67,21750.0,22.5794,22.6068,22.5246,22.5337,21750.0
2011-09-21 14:00:00,24.67,24.98,24.63,24.75,126750.0,22.5337,22.8169,22.4972,22.6068,126750.0
2011-09-21 14:30:00,24.74,24.77,24.39,24.43,97650.0,22.5977,22.6251,22.278,22.3145,97650.0
2011-09-21 15:00:00,24.43,24.57,24.35,24.41,78150.0,22.3145,22.4424,22.2415,22.2963,78150.0
2011-09-21 15:30:00,24.41,24.43,23.89,23.89,205050.0,22.2963,22.3145,21.8213,21.8213,205050.0
2011-09-22 09:30:00,23.07,23.13,22.35,22.45,303900.0,21.0723,21.1271,20.4146,20.506,303900.0
2011-09-22 10:00:00,22.46,23.03,22.46,22.79,162750.0,20.5151,21.0358,20.5151,20.8165,162750.0
2011-09-22 10:30:00,22.81,23.01,22.73,22.75,94350.0,20.8348,21.0175,20.7617,20.78,94350.0
2011-09-22 11:00:00,22.77,22.89,22.72,22.75,60600.0,20.7983,20.9079,20.7526,20.78,60600.0
2011-09-22 11:30:00,22.81,22.87,22.6,22.6,78000.0,20.8348,20.8896,20.643,20.643,78000.0
2011-09-22 12:00:00,22.6,22.63,22.42,22.47,90600.0,20.643,20.6704,20.4786,20.5243,90600.0
2011-09-22 12:30:00,22.46,22.7,22.46,22.66,78000.0,20.5151,20.7343,20.5151,20.6978,78000.0
2011-09-22 13:00:00,22.68,22.69,22.47,22.54,57900.0,20.7161,20.7252,20.5243,20.5882,57900.0
2011-09-22 13:30:00,22.55,22.66,22.37,22.37,62850.0,20.5973,20.6978,20.4329,20.4329,62850.0
2011-09-22 14:00:00,22.39,22.67,22.33,22.48,137100.0,20.4512,20.7069,20.3964,20.5334,137100.0
2011-09-22 14:30:00,22.47,22.49,22.25,22.25,109200.0,20.5243,20.5425,20.3233,20.3233,109200.0
2011-09-22 15:00:00,22.23,22.26,21.97,22.05,199050.0,20.305,20.3324,20.0675,20.1406,199050.0
2011-09-22 15:30:00,22.09,22.49,22.05,22.35,336150.0,20.1772,20.5425,20.1406,20.4146,336150.0
2011-09-23 09:30:00,22.29,22.44,22.03,22.25,297450.0,20.3598,20.4968,20.1224,20.3233,297450.0
2011-09-23 10:00:00,22.22,22.26,21.98,22.11,169050.0,20.2959,20.3324,20.0767,20.1954,169050.0
2011-09-23 10:30:00,22.1,22.39,22.05,22.32,153150.0,20.1863,20.4512,20.1406,20.3872,153150.0
2011-09-23 11:00:00,22.33,22.5,22.3,22.49,138600.0,20.3964,20.5517,20.369,20.5425,138600.0
2011-09-23 11:30:00,22.49,22.49,22.24,22.32,154200.0,20.5425,20.5425,20.3142,20.3872,154200.0
2011-09-23 12:00:00,22.35,22.35,22.12,22.14,171450.0,20.4146,20.4146,20.2046,20.2228,171450.0
2011-09-23 12:30:00,22.14,22.2,22.02,22.03,121650.0,20.2228,20.2776,20.1132,20.1224,121650.0
2011-09-23 13:00:00,22.04,22.15,22.0,22.09,83850.0,20.1315,20.232,20.095,20.1772,83850.0
2011-09-23 13:30:00,22.1,22.23,22.05,22.21,146550.0,20.1863,20.305,20.1406,20.2868,146550.0
2011-09-23 14:00:00,22.22,22.29,21.97,21.97,123750.0,20.2959,20.3598,20.0675,20.0675,123750.0
2011-09-23 14:30:00,21.99,22.12,21.92,21.92,144600.0,20.0858,20.2046,20.0219,20.0219,144600.0
2011-09-23 15:00:00,21.94,22.03,21.91,22.0,199050.0,20.0401,20.1224,20.0127,20.095,199050.0
2011-09-23 15:30:00,22.0,22.01,21.78,21.95,446400.0,20.095,20.1041,19.894,20.0493,446400.0
2011-09-26 09:30:00,22.05,22.31,21.89,22.05,148800.0,20.1406,20.3781,19.9945,20.1406,148800.0
2011-09-26 10:00:00,22.04,22.37,22.01,22.37,239550.0,20.1315,20.4329,20.1041,20.4329,239550.0
2011-09-26 10:30:00,22.36,22.57,22.19,22.54,114900.0,20.4238,20.6156,20.2685,20.5882,114900.0
2011-09-26 11:00:00,22.57,22.85,22.51,22.84,126300.0,20.6156,20.8713,20.5608,20.8622,126300.0
2011-09-26 11:30:00,22.85,23.13,22.79,23.12,82200.0,20.8713,21.1271,20.8165,21.118,82200.0
2011-09-26 12:00:00,23.1,23.2,23.01,23.15,196950.0,21.0997,21.191,21.0175,21.1454,196950.0
2011-09-26 12:30:00,23.15,23.19,22.99,23.15,176100.0,21.1454,21.1819,20.9992,21.1454,176100.0
2011-09-26 13:00:00,23.13,23.34,23.01,23.29,145800.0,21.1271,21.3189,21.0175,21.2732,145800.0
2011-09-26 13:30:00,23.29,23.39,23.2,23.3,137550.0,21.2732,21.3646,21.191,21.2824,137550.0
2011-09-26 14:00:00,23.32,23.49,23.29,23.33,112650.0,21.3006,21.4559,21.2732,21.3098,112650.0
2011-09-26 14:30:00,23.33,23.49,23.26,23.42,142500.0,21.3098,21.4559,21.2458,21.392,142500.0
2011-09-26 15:00:00,23.44,23.59,23.43,23.59,93300.0,21.4103,21.5473,21.4011,21.5473,93300.0
2011-09-26 15:30:00,23.59,23.73,23.52,23.69,261900.0,21.5473,21.6751,21.4833,21.6386,261900.0
2011-09-27 09:30:00,24.07,24.15,23.54,23.85,213900.0,21.9857,22.0588,21.5016,21.7848,213900.0
2011-09-27 10:00:00,23.83,23.92,23.63,23.92,150900.0,21.7665,21.8487,21.5838,21.8487,150900.0
2011-09-27 10:30:00,23.9,24.05,23.89,24.01,117000.0,21.8304,21.9674,21.8213,21.9309,117000.0
2011-09-27 11:00:00,24.01,24.03,23.95,23.98,96900.0,21.9309,21.9492,21.8761,21.9035,96900.0
2011-09-27 11:30:00,23.99,24.02,23.95,23.97,96750.0,21.9126,21.94,21.8761,21.8944,96750.0
2011-09-27 12:00:00,23.98,24.09,23.95,24.03,151950.0,21.9035,22.004,21.8761,21.9492,151950.0
2011-09-27 12:30:00,24.02,24.09,24.01,24.05,74400.0,21.94,22.004,21.9309,21.9674,74400.0
2011-09-27 13:00:00,24.05,24.15,24.03,24.13,67500.0,21.9674,22.0588,21.9492,22.0405,67500.0
2011-09-27 13:30:00,24.13,24.19,24.08,24.13,118950.0,22.0405,22.0953,21.9948,22.0405,118950.0
2011-09-27 14:00:00,24.14,24.15,24.08,24.08,45600.0,22.0496,22.0588,21.9948,21.9948,45600.0
2011-09-27 14:30:00,24.07,24.12,23.95,23.97,77100.0,21.9857,22.0314,21.8761,21.8944,77100.0
2011-09-27 15:00:00,23.97,23.97,23.59,23.63,113850.0,21.8944,21.8944,21.5473,21.5838,113850.0
2011-09-27 15:30:00,23.63,23.72,23.38,23.56,211800.0,21.5838,21.666,21.3555,21.5199,211800.0
2011-09-28 09:30:00,23.76,23.86,23.33,23.73,79950.0,21.7025,21.7939,21.3098,21.6751,79950.0
2011-09-28 10:00:00,23.73,23.73,23.21,23.27,104250.0,21.6751,21.6751,21.2002,21.255,104250.0
2011-09-28 10:30:00,23.26,23.33,23.12,23.25,108900.0,21.2458,21.3098,21.118,21.2367,108900.0
2011-09-28 11:00:00,23.24,23.27,23.14,23.18,132300.0,21.2276,21.255,21.1362,21.1728,132300.0
2011-09-28 11:30:00,23.21,23.47,23.11,23.43,100800.0,21.2002,21.4377,21.1088,21.4011,100800.0
2011-09-28 12:00:00,23.43,23.48,23.24,23.43,61050.0,21.4011,21.4468,21.2276,21.4011,61050.0
2011-09-28 12:30:00,23.38,23.45,23.29,23.42,41850.0,21.3555,21.4194,21.2732,21.392,41850.0
2011-09-28 13:00:00,23.4,23.4,23.23,23.24,91050.0,21.3737,21.3737,21.2184,21.2276,91050.0
2011-09-28 13:30:00,23.24,23.3,23.07,23.09,85200.0,21.2276,21.2824,21.0723,21.0906,85200.0
2011-09-28 14:00:00,23.07,23.14,22.97,23.11,130350.0,21.0723,21.1362,20.981,21.1088,130350.0
2011-09-28 14:30:00,23.09,23.25,23.08,23.2,115350.0,21.0906,21.2367,21.0814,21.191,115350.0
2011-09-28 15:00:00,23.2,23.29,23.06,23.07,139350.0,21.191,21.2732,21.0632,21.0723,139350.0
2011-09-28 15:30:00,23.05,23.05,22.8,22.82,292650.0,21.054,21.054,20.8257,20.8439,292650.0
2011-09-29 09:30:00,23.41,23.65,23.2,23.35,163950.0,21.3829,21.6021,21.191,21.328,163950.0
2011-09-29 10:00:00,23.29,23.29,22.87,22.91,109800.0,21.2732,21.2732,20.8896,20.9262,109800.0
2011-09-29 10:30:00,22.89,22.98,22.77,22.96,178350.0,20.9079,20.9901,20.7983,20.9718,178350.0
2011-09-29 11:00:00,22.96,23.13,22.93,23.13,170850.0,20.9718,21.1271,20.9444,21.1271,170850.0
2011-09-29 11:30:00,23.1,23.31,23.06,23.2,68400.0,21.0997,21.2915,21.0632,21.191,68400.0
2011-09-29 12:00:00,23.21,23.31,23.04,23.05,126450.0,21.2002,21.2915,21.0449,21.054,126450.0
2011-09-29 12:30:00,23.05,23.1,22.93,23.07,75900.0,21.054,21.0997,20.9444,21.0723,75900.0
2011-09-29 13:00:00,23.05,23.19,23.05,23.07,58800.0,21.054,21.1819,21.054,21.0723,58800.0
2011-09-29 13:30:00,23.05,23.07,22.79,22.93,62100.0,21.054,21.0723,20.8165,20.9444,62100.0
2011-09-29 14:00:00,22.92,22.94,22.63,22.75,95700.0,20.9353,20.9536,20.6704,20.78,95700.0
2011-09-29 14:30:00,22.76,22.76,22.46,22.63,204300.0,20.7891,20.7891,20.5151,20.6704,204300.0
2011-09-29 15:00:00,22.63,22.81,22.47,22.75,111600.0,20.6704,20.8348,20.5243,20.78,111600.0
2011-09-29 15:30:00,22.77,23.04,22.74,22.95,285450.0,20.7983,21.0449,20.7709,20.9627,285450.0
2011-09-30 09:30:00,22.53,22.53,22.17,22.23,229050.0,20.5791,20.5791,20.2502,20.305,229050.0
2011-09-30 10:00:00,22.21,22.62,22.2,22.47,211500.0,20.2868,20.6613,20.2776,20.5243,211500.0
2011-09-30 10:30:00,22.48,22.63,22.24,22.25,335250.0,20.5334,20.6704,20.3142,20.3233,335250.0
2011-09-30 11:00:00,22.27,22.5,22.21,22.5,192900.0,20.3416,20.5517,20.2868,20.5517,192900.0
2011-09-30 11:30:00,22.51,22.67,22.47,22.51,98100.0,20.5608,20.7069,20.5243,20.5608,98100.0
2011-09-30 12:00:00,22.5,22.56,22.34,22.39,167700.0,20.5517,20.6065,20.4055,20.4512,167700.0
2011-09-30 12:30:00,22.43,22.43,22.31,22.35,84750.0,20.4877,20.4877,20.3781,20.4146,84750.0
2011-09-30 13:00:00,22.36,22.43,22.29,22.33,95700.0,20.4238,20.4877,20.3598,20.3964,95700.0
2011-09-30 13:30:00,22.33,22.43,22.29,22.31,98550.0,20.3964,20.4877,20.3598,20.3781,98550.0
2011-09-30 14:00:00,22.31,22.33,22.05,22.07,212100.0,20.3781,20.3964,20.1406,20.1589,212100.0
2011-09-30 14:30:00,22.1,22.28,22.03,22.22,153600.0,20.1863,20.3507,20.1224,20.2959,153600.0
2011-09-30 15:00:00,22.23,22.32,22.11,22.13,235650.0,20.305,20.3872,20.1954,20.2137,235650.0
2011-09-30 15:30:00,22.12,22.37,21.97,21.98,691500.0,20.2046,20.4329,20.0675,20.0767,691500.0
2011-10-03 09:30:00,21.74,21.93,21.58,21.65,82050.0,19.8575,20.031,19.7113,19.7753,82050.0
2011-10-03 10:00:00,21.61,22.07,21.57,22.02,243150.0,19.7387,20.1589,19.7022,20.1132,243150.0
2011-10-03 10:30:00,22.05,22.07,21.81,22.01,199650.0,20.1406,20.1589,19.9214,20.1041,199650.0
2011-10-03 11:00:00,21.99,22.15,21.92,22.08,86100.0,20.0858,20.232,20.0219,20.168,86100.0
2011-10-03 11:30:00,22.06,22.22,21.97,22.07,85200.0,20.1498,20.2959,20.0675,20.1589,85200.0
2011-10-03 12:00:00,22.1,22.12,21.79,21.84,100050.0,20.1863,20.2046,19.9031,19.9488,100050.0
2011-10-03 12:30:00,21.82,21.83,21.59,21.65,67350.0,19.9305,19.9397,19.7205,19.7753,67350.0
2011-10-03 13:00:00,21.63,21.66,21.25,21.33,171150.0,19.757,19.7844,19.4099,19.483,171150.0
2011-10-03 13:30:00,21.33,21.36,21.09,21.19,209400.0,19.483,19.5104,19.2637,19.3551,209400.0
2011-10-03 14:00:00,21.19,21.29,21.03,21.07,147000.0,19.3551,19.4464,19.2089,19.2455,147000.0
2011-10-03 14:30:00,21.07,21.1,20.95,21.1,182400.0,19.2455,19.2729,19.1359,19.2729,182400.0
2011-10-03 15:00:00,21.1,21.17,20.91,20.95,296700.0,19.2729,19.3368,19.0993,19.1359,296700.0
2011-10-03 15:30:00,20.95,21.24,20.9,20.96,413850.0,19.1359,19.4008,19.0902,19.145,413850.0
2011-10-04 09:30:00,20.67,20.83,20.58,20.81,141900.0,18.8801,19.0263,18.7979,19.008,141900.0
2011-10-04 10:00:00,20.81,21.17,20.59,21.09,212250.0,19.008,19.3368,18.807,19.2637,212250.0
2011-10-04 10:30:00,21.1,21.48,21.08,21.44,131400.0,19.2729,19.62,19.2546,19.5834,131400.0
2011-10-04 11:00:00,21.44,21.55,21.29,21.41,125550.0,19.5834,19.6839,19.4464,19.556,125550.0
2011-10-04 11:30:00,21.42,21.67,21.34,21.63,208650.0,19.5652,19.7935,19.4921,19.757,208650.0
2011-10-04 12:00:00,21.65,21.89,21.65,21.65,125550.0,19.7753,19.9945,19.7753,19.7753,125550.0
2011-10-04 12:30:00,21.63,21.89,21.62,21.71,102150.0,19.757,19.9945,19.7479,19.8301,102150.0
2011-10-04 13:00:00,21.71,21.77,21.52,21.67,115350.0,19.8301,19.8849,19.6565,19.7935,115350.0
2011-10-04 13:30:00,21.65,21.73,21.52,21.52,139200.0,19.7753,19.8483,19.6565,19.6565,139200.0
2011-10-04 14:00:00,21.53,21.65,21.35,21.51,142650.0,19.6656,19.7753,19.5012,19.6474,142650.0
2011-10-04 14:30:00,21.5,21.75,21.37,21.42,180000.0,19.6382,19.8666,19.5195,19.5652,180000.0
2011-10-04 15:00:00,21.41,21.85,21.37,21.8,229650.0,19.556,19.9579,19.5195,19.9123,229650.0
2011-10-04 15:30:00,21.79,22.58,21.78,22.51,311850.0,19.9031,20.6247,19.894,20.5608,311850.0
2011-10-05 09:30:00,22.63,22.71,22.32,22.66,115950.0,20.6704,20.7435,20.3872,20.6978,115950.0
2011-10-05 10:00:00,22.62,23.15,22.61,23.06,153750.0,20.6613,21.1454,20.6521,21.0632,153750.0
2011-10-05 10:30:00,23.05,23.39,23.01,23.38,105150.0,21.054,21.3646,21.0175,21.3555,105150.0
2011-10-05 11:00:00,23.39,23.39,23.09,23.25,113550.0,21.3646,21.3646,21.0906,21.2367,113550.0
2011-10-05 11:30:00,23.25,23.34,23.15,23.18,100200.0,21.2367,21.3189,21.1454,21.1728,100200.0
2011-10-05 12:00:00,23.19,23.26,23.05,23.05,67800.0,21.1819,21.2458,21.054,21.054,67800.0
2011-10-05 12:30:00,23.05,23.12,22.95,23.07,90750.0,21.054,21.118,20.9627,21.0723,90750.0
2011-10-05 13:00:00,23.09,23.23,23.02,23.18,66450.0,21.0906,21.2184,21.0266,21.1728,66450.0
2011-10-05 13:30:00,23.18,23.41,23.18,23.35,92400.0,21.1728,21.3829,21.1728,21.328,92400.0
2011-10-05 14:00:00,23.39,23.45,23.29,23.41,126300.0,21.3646,21.4194,21.2732,21.3829,126300.0
2011-10-05 14:30:00,23.42,23.52,23.27,23.42,145800.0,21.392,21.4833,21.255,21.392,145800.0
2011-10-05 15:00:00,23.45,23.48,23.27,23.39,118950.0,21.4194,21.4468,21.255,21.3646,118950.0
2011-10-05 15:30:00,23.39,23.53,23.31,23.41,284250.0,21.3646,21.4925,21.2915,21.3829,284250.0
2011-10-06 09:30:00,23.39,23.53,23.15,23.21,85800.0,21.3646,21.4925,21.1454,21.2002,85800.0
2011-10-06 10:00:00,23.21,23.57,23.14,23.56,121200.0,21.2002,21.529,21.1362,21.5199,121200.0
2011-10-06 10:30:00,23.57,23.77,23.54,23.59,49350.0,21.529,21.7117,21.5016,21.5473,49350.0
2011-10-06 11:00:00,23.57,23.83,23.53,23.73,34350.0,21.529,21.7665,21.4925,21.6751,34350.0
2011-10-06 11:30:00,23.75,23.85,23.72,23.85,34350.0,21.6934,21.7848,21.666,21.7848,34350.0
2011-10-06 12:00:00,23.86,24.04,23.86,23.99,74850.0,21.7939,21.9583,21.7939,21.9126,74850.0
2011-10-06 12:30:00,23.99,24.03,23.93,23.97,50850.0,21.9126,21.9492,21.8578,21.8944,50850.0
2011-10-06 13:00:00,23.97,24.06,23.92,23.95,86100.0,21.8944,21.9766,21.8487,21.8761,86100.0
2011-10-06 13:30:00,23.97,23.99,23.82,23.92,58350.0,21.8944,21.9126,21.7574,21.8487,58350.0
2011-10-06 14:00:00,23.91,24.0,23.87,23.99,44250.0,21.8396,21.9218,21.803,21.9126,44250.0
2011-10-06 14:30:00,23.98,24.02,23.87,23.95,37950.0,21.9035,21.94,21.803,21.8761,37950.0
2011-10-06 15:00:00,23.96,24.01,23.87,23.91,88500.0,21.8852,21.9309,21.803,21.8396,88500.0
2011-10-06 15:30:00,23.87,24.15,23.85,24.13,226650.0,21.803,22.0588,21.7848,22.0405,226650.0
2011-10-07 09:30:00,24.17,24.17,23.5,23.59,167400.0,22.077,22.077,21.4651,21.5473,167400.0
2011-10-07 10:00:00,23.59,24.03,23.49,24.01,96450.0,21.5473,21.9492,21.4559,21.9309,96450.0
2011-10-07 10:30:00,23.99,24.13,23.87,23.88,150900.0,21.9126,22.0405,21.803,21.8122,150900.0
2011-10-07 11:00:00,23.87,23.95,23.74,23.89,79200.0,21.803,21.8761,21.6843,21.8213,79200.0
2011-10-07 11:30:00,23.86,23.89,23.7,23.87,75450.0,21.7939,21.8213,21.6477,21.803,75450.0
2011-10-07 12:00:00,23.89,23.95,23.53,23.65,77550.0,21.8213,21.8761,21.4925,21.6021,77550.0
2011-10-07 12:30:00,23.65,23.69,23.44,23.5,32850.0,21.6021,21.6386,21.4103,21.4651,32850.0
2011-10-07 13:00:00,23.49,23.67,23.43,23.59,35700.0,21.4559,21.6203,21.4011,21.5473,35700.0
2011-10-07 13:30:00,23.59,23.75,23.57,23.73,41400.0,21.5473,21.6934,21.529,21.6751,41400.0
2011-10-07 14:00:00,23.73,23.95,23.69,23.77,52800.0,21.6751,21.8761,21.6386,21.7117,52800.0
2011-10-07 14:30:00,23.78,23.9,23.64,23.71,66450.0,21.7208,21.8304,21.5929,21.6569,66450.0
2011-10-07 15:00:00,23.69,24.0,23.63,23.97,84900.0,21.6386,21.9218,21.5838,21.8944,84900.0
2011-10-07 15:30:00,23.96,24.0,23.61,23.65,305550.0,21.8852,21.9218,21.5655,21.6021,305550.0
2011-10-10 09:30:00,24.16,24.36,23.99,24.36,50850.0,22.0679,22.2506,21.9126,22.2506,50850.0
2011-10-10 10:00:00,24.37,24.53,24.25,24.39,135750.0,22.2597,22.4059,22.1501,22.278,135750.0
2011-10-10 10:30:00,24.39,24.53,24.35,24.35,34500.0,22.278,22.4059,22.2415,22.2415,34500.0
2011-10-10 11:00:00,24.36,24.41,24.31,24.37,32850.0,22.2506,22.2963,22.2049,22.2597,32850.0
2011-10-10 11:30:00,24.39,24.54,24.35,24.52,33750.0,22.278,22.415,22.2415,22.3967,33750.0
2011-10-10 12:00:00,24.52,24.55,24.44,24.51,28650.0,22.3967,22.4241,22.3237,22.3876,28650.0
2011-10-10 12:30:00,24.51,24.53,24.39,24.42,19050.0,22.3876,22.4059,22.278,22.3054,19050.0
2011-10-10 13:00:00,24.41,24.46,24.37,24.4,25350.0,22.2963,22.3419,22.2597,22.2871,25350.0
2011-10-10 13:30:00,24.4,24.43,24.3,24.39,34800.0,22.2871,22.3145,22.1958,22.278,34800.0
2011-10-10 14:00:00,24.37,24.41,24.27,24.35,26100.0,22.2597,22.2963,22.1684,22.2415,26100.0
2011-10-10 14:30:00,24.37,24.41,24.31,24.35,20250.0,22.2597,22.2963,22.2049,22.2415,20250.0
2011-10-10 15:00:00,24.34,24.37,24.23,24.29,184800.0,22.2323,22.2597,22.1318,22.1867,184800.0
2011-10-10 15:30:00,24.29,24.59,24.24,24.58,120900.0,22.1867,22.4607,22.141,22.4515,120900.0
2011-10-11 09:30:00,24.44,24.64,24.32,24.55,59700.0,22.3237,22.5063,22.2141,22.4241,59700.0
2011-10-11 10:00:00,24.57,24.74,24.46,24.74,45450.0,22.4424,22.5977,22.3419,22.5977,45450.0
2011-10-11 10:30:00,24.74,24.83,24.56,24.59,37200.0,22.5977,22.6799,22.4333,22.4607,37200.0
2011-10-11 11:00:00,24.6,24.63,24.46,24.57,43950.0,22.4698,22.4972,22.3419,22.4424,43950.0
2011-10-11 11:30:00,24.57,24.68,24.56,24.65,20850.0,22.4424,22.5429,22.4333,22.5155,20850.0
2011-10-11 12:00:00,24.65,24.68,24.55,24.59,26250.0,22.5155,22.5429,22.4241,22.4607,26250.0
2011-10-11 12:30:00,24.59,24.59,24.45,24.56,63300.0,22.4607,22.4607,22.3328,22.4333,63300.0
2011-10-11 13:00:00,24.56,24.65,24.43,24.65,58050.0,22.4333,22.5155,22.3145,22.5155,58050.0
2011-10-11 13:30:00,24.63,24.73,24.55,24.73,32400.0,22.4972,22.5886,22.4241,22.5886,32400.0
2011-10-11 14:00:00,24.73,24.75,24.52,24.55,45150.0,22.5886,22.6068,22.3967,22.4241,45150.0
2011-10-11 14:30:00,24.54,24.61,24.48,24.56,64350.0,22.415,22.4789,22.3602,22.4333,64350.0
2011-10-11 15:00:00,24.56,24.68,24.51,24.51,68250.0,22.4333,22.5429,22.3876,22.3876,68250.0
2011-10-11 15:30:00,24.52,24.67,24.52,24.59,153000.0,22.3967,22.5337,22.3967,22.4607,153000.0
2011-10-12 09:30:00,24.9,25.2,24.83,25.17,116250.0,22.7438,23.0179,22.6799,22.9904,116250.0
2011-10-12 10:00:00,25.17,25.31,25.03,25.28,59700.0,22.9904,23.1183,22.8626,23.0909,59700.0
2011-10-12 10:30:00,25.27,25.45,25.05,25.07,71100.0,23.0818,23.2462,22.8808,22.8991,71100.0
2011-10-12 11:00:00,25.05,25.18,25.05,25.14,38550.0,22.8808,22.9996,22.8808,22.963,38550.0
2011-10-12 11:30:00,25.11,25.28,25.09,25.2,56400.0,22.9356,23.0909,22.9174,23.0179,56400.0
2011-10-12 12:00:00,25.21,25.22,25.05,25.1,177750.0,23.027,23.0361,22.8808,22.9265,177750.0
2011-10-12 12:30:00,25.09,25.19,25.07,25.15,68400.0,22.9174,23.0087,22.8991,22.9722,68400.0
2011-10-12 13:00:00,25.17,25.21,25.15,25.21,43050.0,22.9904,23.027,22.9722,23.027,43050.0
2011-10-12 13:30:00,25.21,25.25,25.15,25.18,46800.0,23.027,23.0635,22.9722,22.9996,46800.0
2011-10-12 14:00:00,25.19,25.26,25.15,25.2,72450.0,23.0087,23.0727,22.9722,23.0179,72450.0
2011-10-12 14:30:00,25.21,25.23,25.05,25.09,114000.0,23.027,23.0453,22.8808,22.9174,114000.0
2011-10-12 15:00:00,25.09,25.19,25.04,25.19,111600.0,22.9174,23.0087,22.8717,23.0087,111600.0
2011-10-12 15:30:00,25.19,25.22,25.03,25.1,312600.0,23.0087,23.0361,22.8626,22.9265,312600.0
2011-10-13 09:30:00,24.89,24.99,24.75,24.87,134250.0,22.7347,22.826,22.6068,22.7164,134250.0
2011-10-13 10:00:00,24.83,24.93,24.75,24.89,70350.0,22.6799,22.7712,22.6068,22.7347,70350.0
2011-10-13 10:30:00,24.87,24.97,24.68,24.7,47250.0,22.7164,22.8078,22.5429,22.5611,47250.0
2011-10-13 11:00:00,24.7,24.79,24.61,24.67,48450.0,22.5611,22.6434,22.4789,22.5337,48450.0
2011-10-13 11:30:00,24.66,24.85,24.63,24.78,67350.0,22.5246,22.6982,22.4972,22.6342,67350.0
2011-10-13 12:00:00,24.82,24.89,24.68,24.68,61950.0,22.6708,22.7347,22.5429,22.5429,61950.0
2011-10-13 12:30:00,24.68,24.84,24.67,24.81,36300.0,22.5429,22.689,22.5337,22.6616,36300.0
2011-10-13 13:00:00,24.85,24.99,24.77,24.95,34200.0,22.6982,22.826,22.6251,22.7895,34200.0
2011-10-13 13:30:00,24.95,24.98,24.86,24.87,37350.0,22.7895,22.8169,22.7073,22.7164,37350.0
2011-10-13 14:00:00,24.88,24.92,24.79,24.83,35850.0,22.7256,22.7621,22.6434,22.6799,35850.0
2011-10-13 14:30:00,24.85,25.0,24.83,24.96,55950.0,22.6982,22.8352,22.6799,22.7986,55950.0
2011-10-13 15:00:00,24.97,25.01,24.85,24.89,68100.0,22.8078,22.8443,22.6982,22.7347,68100.0
2011-10-13 15:30:00,24.88,25.11,24.83,25.0,412050.0,22.7256,22.9356,22.6799,22.8352,412050.0
2011-10-14 09:30:00,25.45,25.48,24.93,25.0,243300.0,23.2462,23.2736,22.7712,22.8352,243300.0
2011-10-14 10:00:00,25.01,25.03,24.94,24.97,182100.0,22.8443,22.8626,22.7804,22.8078,182100.0
2011-10-14 10:30:00,24.96,25.01,24.91,25.0,52800.0,22.7986,22.8443,22.753,22.8352,52800.0
2011-10-14 11:00:00,25.0,25.03,24.8,24.82,81450.0,22.8352,22.8626,22.6525,22.6708,81450.0
2011-10-14 11:30:00,24.84,25.09,24.81,25.09,154950.0,22.689,22.9174,22.6616,22.9174,154950.0
2011-10-14 12:00:00,25.07,25.13,25.05,25.05,47550.0,22.8991,22.9539,22.8808,22.8808,47550.0
2011-10-14 12:30:00,25.06,25.08,25.03,25.05,34050.0,22.89,22.9082,22.8626,22.8808,34050.0
2011-10-14 13:00:00,25.05,25.19,25.02,25.18,53850.0,22.8808,23.0087,22.8534,22.9996,53850.0
2011-10-14 13:30:00,25.15,25.32,25.15,25.31,35100.0,22.9722,23.1275,22.9722,23.1183,35100.0
2011-10-14 14:00:00,25.32,25.32,25.22,25.22,41550.0,23.1275,23.1275,23.0361,23.0361,41550.0
2011-10-14 14:30:00,25.21,25.41,25.21,25.41,45600.0,23.027,23.2097,23.027,23.2097,45600.0
2011-10-14 15:00:00,25.39,25.47,25.31,25.45,49050.0,23.1914,23.2645,23.1183,23.2462,49050.0
2011-10-14 15:30:00,25.44,25.49,25.27,25.45,133650.0,23.2371,23.2827,23.0818,23.2462,133650.0
2011-10-17 09:30:00,25.33,25.42,25.12,25.13,51750.0,23.1366,23.2188,22.9448,22.9539,51750.0
2011-10-17 10:00:00,25.12,25.17,24.91,24.96,70650.0,22.9448,22.9904,22.753,22.7986,70650.0
2011-10-17 10:30:00,24.96,25.05,24.91,24.99,57450.0,22.7986,22.8808,22.753,22.826,57450.0
2011-10-17 11:00:00,24.96,25.06,24.96,25.05,24750.0,22.7986,22.89,22.7986,22.8808,24750.0
2011-10-17 11:30:00,25.04,25.05,24.76,24.8,27450.0,22.8717,22.8808,22.616,22.6525,27450.0
2011-10-17 12:00:00,24.8,24.91,24.77,24.9,35850.0,22.6525,22.753,22.6251,22.7438,35850.0
2011-10-17 12:30:00,24.89,24.92,24.83,24.87,26850.0,22.7347,22.7621,22.6799,22.7164,26850.0
2011-10-17 13:00:00,24.85,24.93,24.8,24.88,21600.0,22.6982,22.7712,22.6525,22.7256,21600.0
2011-10-17 13:30:00,24.84,24.84,24.73,24.81,35850.0,22.689,22.689,22.5886,22.6616,35850.0
2011-10-17 14:00:00,24.79,24.84,24.73,24.74,25350.0,22.6434,22.689,22.5886,22.5977,25350.0
2011-10-17 14:30:00,24.74,24.76,24.62,24.76,45150.0,22.5977,22.616,22.4881,22.616,45150.0
2011-10-17 15:00:00,24.76,24.84,24.72,24.77,31350.0,22.616,22.689,22.5794,22.6251,31350.0
2011-10-17 15:30:00,24.77,24.83,24.61,24.67,204150.0,22.6251,22.6799,22.4789,22.5337,204150.0
2011-10-18 09:30:00,24.81,24.89,24.43,24.55,38400.0,22.6616,22.7347,22.3145,22.4241,38400.0
2011-10-18 10:00:00,24.57,24.97,24.47,24.97,33150.0,22.4424,22.8078,22.3511,22.8078,33150.0
2011-10-18 10:30:00,25.01,25.17,24.95,25.15,17850.0,22.8443,22.9904,22.7895,22.9722,17850.0
2011-10-18 11:00:00,25.11,25.18,24.99,25.03,23700.0,22.9356,22.9996,22.826,22.8626,23700.0
2011-10-18 11:30:00,25.07,25.39,25.07,25.35,38100.0,22.8991,23.1914,22.8991,23.1549,38100.0
2011-10-18 12:00:00,25.35,25.38,25.14,25.17,21000.0,23.1549,23.1823,22.963,22.9904,21000.0
2011-10-18 12:30:00,25.17,25.29,25.14,25.21,37350.0,22.9904,23.1001,22.963,23.027,37350.0
2011-10-18 13:00:00,25.21,25.25,25.17,25.25,56100.0,23.027,23.0635,22.9904,23.0635,56100.0
2011-10-18 13:30:00,25.27,25.32,25.16,25.2,90000.0,23.0818,23.1275,22.9813,23.0179,90000.0
2011-10-18 14:00:00,25.21,25.27,25.19,25.22,43650.0,23.027,23.0818,23.0087,23.0361,43650.0
2011-10-18 14:30:00,25.23,25.33,25.17,25.31,47100.0,23.0453,23.1366,22.9904,23.1183,47100.0
2011-10-18 15:00:00,25.33,25.78,25.33,25.55,96300.0,23.1366,23.5476,23.1366,23.3375,96300.0
2011-10-18 15:30:00,25.52,25.74,25.46,25.65,206250.0,23.3101,23.5111,23.2553,23.4289,206250.0
2011-10-19 09:30:00,25.47,25.63,25.2,25.33,41250.0,23.2645,23.4106,23.0179,23.1366,41250.0
2011-10-19 10:00:00,25.41,25.7,25.23,25.7,53400.0,23.2097,23.4746,23.0453,23.4746,53400.0
2011-10-19 10:30:00,25.67,25.7,25.59,25.65,21450.0,23.4472,23.4746,23.3741,23.4289,21450.0
2011-10-19 11:00:00,25.6,25.6,25.45,25.55,29250.0,23.3832,23.3832,23.2462,23.3375,29250.0
2011-10-19 11:30:00,25.55,25.61,25.47,25.47,23250.0,23.3375,23.3923,23.2645,23.2645,23250.0
2011-10-19 12:00:00,25.47,25.61,25.42,25.59,28650.0,23.2645,23.3923,23.2188,23.3741,28650.0
2011-10-19 12:30:00,25.59,25.65,25.5,25.59,19800.0,23.3741,23.4289,23.2919,23.3741,19800.0
2011-10-19 13:00:00,25.59,25.64,25.56,25.57,12750.0,23.3741,23.4198,23.3467,23.3558,12750.0
2011-10-19 13:30:00,25.55,25.57,25.45,25.53,28200.0,23.3375,23.3558,23.2462,23.3193,28200.0
2011-10-19 14:00:00,25.53,25.55,25.18,25.21,55650.0,23.3193,23.3375,22.9996,23.027,55650.0
2011-10-19 14:30:00,25.19,25.31,25.13,25.17,56100.0,23.0087,23.1183,22.9539,22.9904,56100.0
2011-10-19 15:00:00,25.14,25.21,25.05,25.15,87000.0,22.963,23.027,22.8808,22.9722,87000.0
2011-10-19 15:30:00,25.14,25.22,25.0,25.09,193950.0,22.963,23.0361,22.8352,22.9174,193950.0
2011-10-20 09:30:00,25.07,25.21,24.77,24.79,32250.0,22.8991,23.027,22.6251,22.6434,32250.0
2011-10-20 10:00:00,24.81,25.26,24.81,25.11,57000.0,22.6616,23.0727,22.6616,22.9356,57000.0
2011-10-20 10:30:00,25.11,25.16,24.93,24.93,35100.0,22.9356,22.9813,22.7712,22.7712,35100.0
2011-10-20 11:00:00,24.91,24.91,24.73,24.86,30300.0,22.753,22.753,22.5886,22.7073,30300.0
2011-10-20 11:30:00,24.85,24.97,24.77,24.81,19200.0,22.6982,22.8078,22.6251,22.6616,19200.0
2011-10-20 12:00:00,24.81,24.82,24.59,24.7,27900.0,22.6616,22.6708,22.4607,22.5611,27900.0
2011-10-20 12:30:00,24.72,24.92,24.68,24.88,26850.0,22.5794,22.7621,22.5429,22.7256,26850.0
2011-10-20 13:00:00,24.89,25.3,24.86,25.21,49350.0,22.7347,23.1092,22.7073,23.027,49350.0
2011-10-20 13:30:00,25.22,25.27,25.05,25.14,35850.0,23.0361,23.0818,22.8808,22.963,35850.0
2011-10-20 14:00:00,25.14,25.21,24.99,25.08,23850.0,22.963,23.027,22.826,22.9082,23850.0
2011-10-20 14:30:00,25.07,25.35,25.05,25.28,43050.0,22.8991,23.1549,22.8808,23.0909,43050.0
2011-10-20 15:00:00,25.29,25.3,24.97,25.03,34950.0,23.1001,23.1092,22.8078,22.8626,34950.0
2011-10-20 15:30:00,24.99,25.18,24.97,25.1,116550.0,22.826,22.9996,22.8078,22.9265,116550.0
2011-10-21 09:30:00,25.49,25.55,25.29,25.39,48150.0,23.2827,23.3375,23.1001,23.1914,48150.0
2011-10-21 10:00:00,25.39,25.6,25.38,25.57,44850.0,23.1914,23.3832,23.1823,23.3558,44850.0
2011-10-21 10:30:00,25.57,25.59,25.39,25.44,47850.0,23.3558,23.3741,23.1914,23.2371,47850.0
2011-10-21 11:00:00,25.47,25.53,25.43,25.48,25650.0,23.2645,23.3193,23.2279,23.2736,25650.0
2011-10-21 11:30:00,25.49,25.55,25.43,25.44,21450.0,23.2827,23.3375,23.2279,23.2371,21450.0
2011-10-21 12:00:00,25.43,25.47,25.42,25.44,19500.0,23.2279,23.2645,23.2188,23.2371,19500.0
2011-10-21 12:30:00,25.47,25.49,25.39,25.43,16650.0,23.2645,23.2827,23.1914,23.2279,16650.0
2011-10-21 13:00:00,25.42,25.43,25.25,25.27,38550.0,23.2188,23.2279,23.0635,23.0818,38550.0
2011-10-21 13:30:00,25.25,25.29,25.17,25.21,25950.0,23.0635,23.1001,22.9904,23.027,25950.0
2011-10-21 14:00:00,25.2,25.38,25.19,25.33,20700.0,23.0179,23.1823,23.0087,23.1366,20700.0
2011-10-21 14:30:00,25.33,25.39,25.26,25.38,40950.0,23.1366,23.1914,23.0727,23.1823,40950.0
2011-10-21 15:00:00,25.38,25.5,25.37,25.41,60600.0,23.1823,23.2919,23.1731,23.2097,60600.0
2011-10-21 15:30:00,25.43,25.65,25.41,25.63,85650.0,23.2279,23.4289,23.2097,23.4106,85650.0
2011-10-24 09:30:00,25.81,26.17,25.71,26.05,42900.0,23.575,23.9039,23.4837,23.7942,42900.0
2011-10-24 10:00:00,26.06,26.23,26.05,26.18,36750.0,23.8034,23.9587,23.7942,23.913,36750.0
2011-10-24 10:30:00,26.17,26.18,26.08,26.11,36750.0,23.9039,23.913,23.8217,23.8491,36750.0
2011-10-24 11:00:00,26.13,26.34,26.13,26.29,44550.0,23.8673,24.0591,23.8673,24.0135,44550.0
2011-10-24 11:30:00,26.32,26.41,26.3,26.38,50850.0,24.0409,24.1231,24.0226,24.0957,50850.0
2011-10-24 12:00:00,26.4,26.47,26.33,26.41,39600.0,24.1139,24.1779,24.05,24.1231,39600.0
2011-10-24 12:30:00,26.43,26.55,26.39,26.55,45000.0,24.1413,24.251,24.1048,24.251,45000.0
2011-10-24 13:00:00,26.56,26.57,26.47,26.47,34800.0,24.2601,24.2692,24.1779,24.1779,34800.0
2011-10-24 13:30:00,26.47,26.73,26.42,26.69,290850.0,24.1779,24.4154,24.1322,24.3788,290850.0
2011-10-24 14:00:00,26.66,26.67,26.45,26.49,49650.0,24.3514,24.3606,24.1596,24.1961,49650.0
2011-10-24 14:30:00,26.48,26.63,26.46,26.63,87300.0,24.187,24.324,24.1687,24.324,87300.0
2011-10-24 15:00:00,26.63,26.7,26.46,26.47,168000.0,24.324,24.388,24.1687,24.1779,168000.0
2011-10-24 15:30:00,26.46,26.67,26.41,26.63,323550.0,24.1687,24.3606,24.1231,24.324,323550.0
2011-10-25 09:30:00,26.17,26.17,25.22,25.85,240150.0,23.9039,23.9039,23.0361,23.6116,240150.0
2011-10-25 10:00:00,25.82,26.37,25.65,26.27,127200.0,23.5842,24.0865,23.4289,23.9952,127200.0
2011-10-25 10:30:00,26.25,26.58,26.18,26.37,119400.0,23.9769,24.2784,23.913,24.0865,119400.0
2011-10-25 11:00:00,26.37,26.43,26.09,26.23,117300.0,24.0865,24.1413,23.8308,23.9587,117300.0
2011-10-25 11:30:00,26.24,26.52,26.24,26.38,67800.0,23.9678,24.2235,23.9678,24.0957,67800.0
2011-10-25 12:00:00,26.37,26.52,26.3,26.43,55050.0,24.0865,24.2235,24.0226,24.1413,55050.0
2011-10-25 12:30:00,26.4,26.45,26.1,26.29,80550.0,24.1139,24.1596,23.8399,24.0135,80550.0
2011-10-25 13:00:00,26.3,26.4,26.23,26.31,65550.0,24.0226,24.1139,23.9587,24.0317,65550.0
2011-10-25 13:30:00,26.3,26.32,26.17,26.25,68400.0,24.0226,24.0409,23.9039,23.9769,68400.0
2011-10-25 14:00:00,26.25,26.25,26.05,26.09,71400.0,23.9769,23.9769,23.7942,23.8308,71400.0
2011-10-25 14:30:00,26.08,26.29,26.02,26.29,211350.0,23.8217,24.0135,23.7668,24.0135,211350.0
2011-10-25 15:00:00,26.29,26.3,25.97,26.06,84600.0,24.0135,24.0226,23.7212,23.8034,84600.0
2011-10-25 15:30:00,26.07,26.1,25.85,25.89,94200.0,23.8125,23.8399,23.6116,23.6481,94200.0
2011-10-26 09:30:00,26.37,26.37,25.88,25.89,71550.0,24.0865,24.0865,23.639,23.6481,71550.0
2011-10-26 10:00:00,25.89,25.9,25.47,25.66,39750.0,23.6481,23.6572,23.2645,23.438,39750.0
2011-10-26 10:30:00,25.64,25.64,25.19,25.33,44100.0,23.4198,23.4198,23.0087,23.1366,44100.0
2011-10-26 11:00:00,25.33,25.6,25.33,25.56,37500.0,23.1366,23.3832,23.1366,23.3467,37500.0
2011-10-26 11:30:00,25.57,25.83,25.53,25.73,25050.0,23.3558,23.5933,23.3193,23.502,25050.0
2011-10-26 12:00:00,25.7,25.75,25.64,25.74,23250.0,23.4746,23.5202,23.4198,23.5111,23250.0
2011-10-26 12:30:00,25.72,25.78,25.66,25.66,44250.0,23.4928,23.5476,23.438,23.438,44250.0
2011-10-26 13:00:00,25.66,25.68,25.51,25.63,71400.0,23.438,23.4563,23.301,23.4106,71400.0
2011-10-26 13:30:00,25.7,25.93,25.7,25.81,57900.0,23.4746,23.6846,23.4746,23.575,57900.0
2011-10-26 14:00:00,25.84,25.91,25.77,25.86,70050.0,23.6024,23.6664,23.5385,23.6207,70050.0
2011-10-26 14:30:00,25.87,26.0,25.83,25.93,67950.0,23.6298,23.7486,23.5933,23.6846,67950.0
2011-10-26 15:00:00,25.93,26.01,25.87,25.99,63450.0,23.6846,23.7577,23.6298,23.7394,63450.0
2011-10-26 15:30:00,25.97,26.13,25.85,25.91,154200.0,23.7212,23.8673,23.6116,23.6664,154200.0
2011-10-27 09:30:00,27.02,27.32,26.92,26.99,96600.0,24.6803,24.9543,24.5889,24.6529,96600.0
2011-10-27 10:00:00,26.93,27.19,26.88,26.99,73500.0,24.598,24.8355,24.5524,24.6529,73500.0
2011-10-27 10:30:00,27.0,27.01,26.84,26.9,72150.0,24.662,24.6711,24.5158,24.5706,72150.0
2011-10-27 11:00:00,26.9,26.92,26.82,26.85,78450.0,24.5706,24.5889,24.4976,24.525,78450.0
2011-10-27 11:30:00,26.86,26.9,26.82,26.87,99900.0,24.5341,24.5706,24.4976,24.5432,99900.0
2011-10-27 12:00:00,26.89,27.21,26.89,27.19,77550.0,24.5615,24.8538,24.5615,24.8355,77550.0
2011-10-27 12:30:00,27.2,27.23,27.07,27.09,37050.0,24.8447,24.8721,24.7259,24.7442,37050.0
2011-10-27 13:00:00,27.1,27.31,27.1,27.28,40950.0,24.7533,24.9451,24.7533,24.9177,40950.0
2011-10-27 13:30:00,27.27,27.45,27.27,27.45,26250.0,24.9086,25.073,24.9086,25.073,26250.0
2011-10-27 14:00:00,27.46,27.52,27.32,27.47,35100.0,25.0822,25.137,24.9543,25.0913,35100.0
2011-10-27 14:30:00,27.47,27.55,27.41,27.48,50850.0,25.0913,25.1644,25.0365,25.1004,50850.0
2011-10-27 15:00:00,27.49,27.73,27.47,27.65,88950.0,25.1096,25.3288,25.0913,25.2557,88950.0
2011-10-27 15:30:00,27.65,27.67,27.24,27.38,197700.0,25.2557,25.274,24.8812,25.0091,197700.0
2011-10-28 09:30:00,27.39,27.53,27.29,27.38,43650.0,25.0182,25.1461,24.9269,25.0091,43650.0
2011-10-28 10:00:00,27.41,27.41,27.21,27.33,37800.0,25.0365,25.0365,24.8538,24.9634,37800.0
2011-10-28 10:30:00,27.33,27.41,27.31,27.37,53550.0,24.9634,25.0365,24.9451,24.9999,53550.0
2011-10-28 11:00:00,27.39,27.45,27.3,27.37,33600.0,25.0182,25.073,24.936,24.9999,33600.0
2011-10-28 11:30:00,27.38,27.45,27.19,27.19,37500.0,25.0091,25.073,24.8355,24.8355,37500.0
2011-10-28 12:00:00,27.21,27.28,27.2,27.25,48000.0,24.8538,24.9177,24.8447,24.8903,48000.0
2011-10-28 12:30:00,27.23,27.26,27.19,27.21,40800.0,24.8721,24.8995,24.8355,24.8538,40800.0
2011-10-28 13:00:00,27.23,27.27,27.15,27.25,46500.0,24.8721,24.9086,24.799,24.8903,46500.0
2011-10-28 13:30:00,27.26,27.27,27.19,27.23,18300.0,24.8995,24.9086,24.8355,24.8721,18300.0
2011-10-28 14:00:00,27.2,27.25,27.14,27.18,51900.0,24.8447,24.8903,24.7899,24.8264,51900.0
2011-10-28 14:30:00,27.19,27.27,27.17,27.24,43200.0,24.8355,24.9086,24.8173,24.8812,43200.0
2011-10-28 15:00:00,27.23,27.39,27.23,27.38,73950.0,24.8721,25.0182,24.8721,25.0091,73950.0
2011-10-28 15:30:00,27.38,27.39,27.3,27.33,171150.0,25.0091,25.0182,24.936,24.9634,171150.0
2011-10-31 09:30:00,26.89,26.89,26.32,26.53,79800.0,24.5615,24.5615,24.0409,24.2327,79800.0
2011-10-31 10:00:00,26.55,26.79,26.48,26.73,38550.0,24.251,24.4702,24.187,24.4154,38550.0
2011-10-31 10:30:00,26.71,26.89,26.71,26.85,51900.0,24.3971,24.5615,24.3971,24.525,51900.0
2011-10-31 11:00:00,26.81,26.93,26.77,26.81,28050.0,24.4884,24.598,24.4519,24.4884,28050.0
2011-10-31 11:30:00,26.8,26.95,26.79,26.9,40200.0,24.4793,24.6163,24.4702,24.5706,40200.0
2011-10-31 12:00:00,26.87,26.91,26.73,26.73,39750.0,24.5432,24.5798,24.4154,24.4154,39750.0
2011-10-31 12:30:00,26.74,26.79,26.72,26.74,34800.0,24.4245,24.4702,24.4062,24.4245,34800.0
2011-10-31 13:00:00,26.7,26.78,26.67,26.69,36750.0,24.388,24.461,24.3606,24.3788,36750.0
2011-10-31 13:30:00,26.69,26.93,26.67,26.86,19200.0,24.3788,24.598,24.3606,24.5341,19200.0
2011-10-31 14:00:00,26.84,26.87,26.73,26.79,18300.0,24.5158,24.5432,24.4154,24.4702,18300.0
2011-10-31 14:30:00,26.77,26.81,26.7,26.76,23700.0,24.4519,24.4884,24.388,24.4428,23700.0
2011-10-31 15:00:00,26.77,26.77,26.46,26.5,36300.0,24.4519,24.4519,24.1687,24.2053,36300.0
2011-10-31 15:30:00,26.47,26.57,26.33,26.33,219600.0,24.1779,24.2692,24.05,24.05,219600.0
2011-11-01 09:30:00,25.05,25.65,24.97,25.65,75450.0,22.8808,23.4289,22.8078,23.4289,75450.0
2011-11-01 10:00:00,25.6,25.91,25.53,25.89,46050.0,23.3832,23.6664,23.3193,23.6481,46050.0
2011-11-01 10:30:00,25.88,26.07,25.85,25.94,72300.0,23.639,23.8125,23.6116,23.6938,72300.0
2011-11-01 11:00:00,25.93,26.01,25.83,25.85,22350.0,23.6846,23.7577,23.5933,23.6116,22350.0
2011-11-01 11:30:00,25.86,25.87,25.4,25.42,62700.0,23.6207,23.6298,23.2005,23.2188,62700.0
2011-11-01 12:00:00,25.42,25.51,25.23,25.31,100650.0,23.2188,23.301,23.0453,23.1183,100650.0
2011-11-01 12:30:00,25.29,25.47,25.2,25.2,70500.0,23.1001,23.2645,23.0179,23.0179,70500.0
2011-11-01 13:00:00,25.21,25.47,25.16,25.43,44400.0,23.027,23.2645,22.9813,23.2279,44400.0
2011-11-01 13:30:00,25.43,25.66,25.37,25.43,80400.0,23.2279,23.438,23.1731,23.2279,80400.0
2011-11-01 14:00:00,25.43,25.68,25.41,25.63,118650.0,23.2279,23.4563,23.2097,23.4106,118650.0
2011-11-01 14:30:00,25.63,25.67,25.37,25.45,84000.0,23.4106,23.4472,23.1731,23.2462,84000.0
2011-11-01 15:00:00,25.43,25.47,25.24,25.38,81450.0,23.2279,23.2645,23.0544,23.1823,81450.0
2011-11-01 15:30:00,25.37,25.55,25.27,25.34,285600.0,23.1731,23.3375,23.0818,23.1457,285600.0
2011-11-02 09:30:00,25.8,25.98,25.66,25.71,63900.0,23.5659,23.7303,23.438,23.4837,63900.0
2011-11-02 10:00:00,25.74,25.92,25.7,25.87,52950.0,23.5111,23.6755,23.4746,23.6298,52950.0
2011-11-02 10:30:00,25.87,26.15,25.83,26.14,165000.0,23.6298,23.8856,23.5933,23.8765,165000.0
2011-11-02 11:00:00,26.15,26.33,26.13,26.29,63900.0,23.8856,24.05,23.8673,24.0135,63900.0
2011-11-02 11:30:00,26.29,26.31,26.13,26.17,18000.0,24.0135,24.0317,23.8673,23.9039,18000.0
2011-11-02 12:00:00,26.16,26.19,26.08,26.17,23250.0,23.8947,23.9221,23.8217,23.9039,23250.0
2011-11-02 12:30:00,26.19,26.25,25.95,25.95,44850.0,23.9221,23.9769,23.7029,23.7029,44850.0
2011-11-02 13:00:00,25.95,25.96,25.75,25.79,45750.0,23.7029,23.712,23.5202,23.5568,45750.0
2011-11-02 13:30:00,25.79,25.93,25.73,25.86,43800.0,23.5568,23.6846,23.502,23.6207,43800.0
2011-11-02 14:00:00,25.84,25.92,25.77,25.89,36300.0,23.6024,23.6755,23.5385,23.6481,36300.0
2011-11-02 14:30:00,25.87,26.08,25.85,26.03,35250.0,23.6298,23.8217,23.6116,23.776,35250.0
2011-11-02 15:00:00,26.06,26.19,25.98,26.11,63000.0,23.8034,23.9221,23.7303,23.8491,63000.0
2011-11-02 15:30:00,26.12,26.18,26.01,26.15,172350.0,23.8582,23.913,23.7577,23.8856,172350.0
2011-11-03 09:30:00,26.61,26.7,26.46,26.52,84000.0,24.3058,24.388,24.1687,24.2235,84000.0
2011-11-03 10:00:00,26.54,26.69,26.29,26.67,169800.0,24.2418,24.3788,24.0135,24.3606,169800.0
2011-11-03 10:30:00,26.67,27.02,26.63,26.94,89250.0,24.3606,24.6803,24.324,24.6072,89250.0
2011-11-03 11:00:00,26.92,27.23,26.87,27.19,98550.0,24.5889,24.8721,24.5432,24.8355,98550.0
2011-11-03 11:30:00,27.19,27.2,26.97,27.01,142350.0,24.8355,24.8447,24.6346,24.6711,142350.0
2011-11-03 12:00:00,27.0,27.34,26.97,27.32,97800.0,24.662,24.9725,24.6346,24.9543,97800.0
2011-11-03 12:30:00,27.32,27.43,27.15,27.39,68100.0,24.9543,25.0547,24.799,25.0182,68100.0
2011-11-03 13:00:00,27.39,27.41,27.28,27.37,69300.0,25.0182,25.0365,24.9177,24.9999,69300.0
2011-11-03 13:30:00,27.35,27.61,27.32,27.49,97650.0,24.9817,25.2192,24.9543,25.1096,97650.0
2011-11-03 14:00:00,27.49,27.65,27.46,27.46,86550.0,25.1096,25.2557,25.0822,25.0822,86550.0
2011-11-03 14:30:00,27.47,27.53,27.34,27.42,72000.0,25.0913,25.1461,24.9725,25.0456,72000.0
2011-11-03 15:00:00,27.43,27.56,27.43,27.55,112800.0,25.0547,25.1735,25.0547,25.1644,112800.0
2011-11-03 15:30:00,27.55,27.67,27.45,27.51,437100.0,25.1644,25.274,25.073,25.1278,437100.0
2011-11-04 09:30:00,27.31,27.35,27.04,27.04,61950.0,24.9451,24.9817,24.6985,24.6985,61950.0
2011-11-04 10:00:00,27.04,27.13,26.93,26.96,42300.0,24.6985,24.7807,24.598,24.6254,42300.0
2011-11-04 10:30:00,26.96,27.11,26.89,27.07,43950.0,24.6254,24.7625,24.5615,24.7259,43950.0
2011-11-04 11:00:00,27.06,27.13,26.96,26.99,47250.0,24.7168,24.7807,24.6254,24.6529,47250.0
2011-11-04 11:30:00,27.01,27.07,26.98,27.01,38400.0,24.6711,24.7259,24.6437,24.6711,38400.0
2011-11-04 12:00:00,27.04,27.13,27.03,27.08,64500.0,24.6985,24.7807,24.6894,24.7351,64500.0
2011-11-04 12:30:00,27.09,27.12,27.0,27.1,28050.0,24.7442,24.7716,24.662,24.7533,28050.0
2011-11-04 13:00:00,27.13,27.22,27.07,27.14,47850.0,24.7807,24.8629,24.7259,24.7899,47850.0
2011-11-04 13:30:00,27.15,27.24,27.09,27.17,62550.0,24.799,24.8812,24.7442,24.8173,62550.0
2011-11-04 14:00:00,27.19,27.25,27.16,27.2,24900.0,24.8355,24.8903,24.8081,24.8447,24900.0
2011-11-04 14:30:00,27.21,27.22,27.09,27.12,49800.0,24.8538,24.8629,24.7442,24.7716,49800.0
2011-11-04 15:00:00,27.13,27.13,26.98,27.11,63750.0,24.7807,24.7807,24.6437,24.7625,63750.0
2011-11-04 15:30:00,27.09,27.23,27.08,27.18,135900.0,24.7442,24.8721,24.7351,24.8264,135900.0
2011-11-07 09:30:00,27.07,27.13,26.92,26.95,88050.0,24.7259,24.7807,24.5889,24.6163,88050.0
2011-11-07 10:00:00,26.95,26.99,26.83,26.85,61350.0,24.6163,24.6529,24.5067,24.525,61350.0
2011-11-07 10:30:00,26.81,26.84,26.57,26.61,78900.0,24.4884,24.5158,24.2692,24.3058,78900.0
2011-11-07 11:00:00,26.61,26.81,26.61,26.67,41700.0,24.3058,24.4884,24.3058,24.3606,41700.0
2011-11-07 11:30:00,26.71,26.8,26.65,26.7,28500.0,24.3971,24.4793,24.3423,24.388,28500.0
2011-11-07 12:00:00,26.68,26.77,26.45,26.49,34500.0,24.3697,24.4519,24.1596,24.1961,34500.0
2011-11-07 12:30:00,26.45,26.57,26.45,26.53,19950.0,24.1596,24.2692,24.1596,24.2327,19950.0
2011-11-07 13:00:00,26.53,26.7,26.51,26.69,15600.0,24.2327,24.388,24.2144,24.3788,15600.0
2011-11-07 13:30:00,26.69,26.87,26.66,26.84,24300.0,24.3788,24.5432,24.3514,24.5158,24300.0
2011-11-07 14:00:00,26.85,26.99,26.82,26.91,118050.0,24.525,24.6529,24.4976,24.5798,118050.0
2011-11-07 14:30:00,26.91,26.98,26.85,26.94,81000.0,24.5798,24.6437,24.525,24.6072,81000.0
2011-11-07 15:00:00,26.95,27.05,26.93,26.94,124950.0,24.6163,24.7077,24.598,24.6072,124950.0
2011-11-07 15:30:00,26.94,27.16,26.94,27.11,130500.0,24.6072,24.8081,24.6072,24.7625,130500.0
2011-11-08 09:30:00,27.33,27.49,27.25,27.49,77250.0,24.9634,25.1096,24.8903,25.1096,77250.0
2011-11-08 10:00:00,27.45,27.51,27.03,27.11,97950.0,25.073,25.1278,24.6894,24.7625,97950.0
2011-11-08 10:30:00,27.11,27.39,27.07,27.28,110700.0,24.7625,25.0182,24.7259,24.9177,110700.0
2011-11-08 11:00:00,27.25,27.33,27.06,27.19,136050.0,24.8903,24.9634,24.7168,24.8355,136050.0
2011-11-08 11:30:00,27.19,27.35,27.18,27.27,100500.0,24.8355,24.9817,24.8264,24.9086,100500.0
2011-11-08 12:00:00,27.27,27.27,27.18,27.2,53550.0,24.9086,24.9086,24.8264,24.8447,53550.0
2011-11-08 12:30:00,27.18,27.27,27.1,27.13,30900.0,24.8264,24.9086,24.7533,24.7807,30900.0
2011-11-08 13:00:00,27.12,27.21,27.03,27.12,29250.0,24.7716,24.8538,24.6894,24.7716,29250.0
2011-11-08 13:30:00,27.11,27.29,27.07,27.19,95100.0,24.7625,24.9269,24.7259,24.8355,95100.0
2011-11-08 14:00:00,27.21,27.37,27.13,27.35,86700.0,24.8538,24.9999,24.7807,24.9817,86700.0
2011-11-08 14:30:00,27.39,27.51,27.32,27.44,72600.0,25.0182,25.1278,24.9543,25.0639,72600.0
2011-11-08 15:00:00,27.44,27.57,27.34,27.53,102000.0,25.0639,25.1826,24.9725,25.1461,102000.0
2011-11-08 15:30:00,27.55,27.61,27.45,27.58,124650.0,25.1644,25.2192,25.073,25.1918,124650.0
2011-11-09 09:30:00,26.83,26.83,26.49,26.51,36450.0,24.5067,24.5067,24.1961,24.2144,36450.0
2011-11-09 10:00:00,26.55,26.68,26.49,26.53,34800.0,24.251,24.3697,24.1961,24.2327,34800.0
2011-11-09 10:30:00,26.51,26.68,26.41,26.61,49800.0,24.2144,24.3697,24.1231,24.3058,49800.0
2011-11-09 11:00:00,26.6,26.81,26.55,26.75,22800.0,24.2966,24.4884,24.251,24.4336,22800.0
2011-11-09 11:30:00,26.75,26.9,26.69,26.84,50850.0,24.4336,24.5706,24.3788,24.5158,50850.0
2011-11-09 12:00:00,26.83,26.86,26.59,26.61,36150.0,24.5067,24.5341,24.2875,24.3058,36150.0
2011-11-09 12:30:00,26.61,26.67,26.57,26.66,20550.0,24.3058,24.3606,24.2692,24.3514,20550.0
2011-11-09 13:00:00,26.69,26.7,26.48,26.53,21300.0,24.3788,24.388,24.187,24.2327,21300.0
2011-11-09 13:30:00,26.52,26.54,26.27,26.33,25200.0,24.2235,24.2418,23.9952,24.05,25200.0
2011-11-09 14:00:00,26.33,26.33,26.11,26.23,34500.0,24.05,24.05,23.8491,23.9587,34500.0
2011-11-09 14:30:00,26.21,26.33,26.17,26.26,28200.0,23.9404,24.05,23.9039,23.9861,28200.0
2011-11-09 15:00:00,26.24,26.46,26.24,26.39,61050.0,23.9678,24.1687,23.9678,24.1048,61050.0
2011-11-09 15:30:00,26.38,26.4,26.21,26.29,137850.0,24.0957,24.1139,23.9404,24.0135,137850.0
2011-11-10 09:30:00,26.76,26.81,26.47,26.47,23100.0,24.4428,24.4884,24.1779,24.1779,23100.0
2011-11-10 10:00:00,26.45,26.65,26.38,26.47,38250.0,24.1596,24.3423,24.0957,24.1779,38250.0
2011-11-10 10:30:00,26.45,26.64,26.35,26.61,72000.0,24.1596,24.3332,24.0683,24.3058,72000.0
2011-11-10 11:00:00,26.6,26.82,26.6,26.75,35250.0,24.2966,24.4976,24.2966,24.4336,35250.0
2011-11-10 11:30:00,26.73,26.87,26.69,26.78,66600.0,24.4154,24.5432,24.3788,24.461,66600.0
2011-11-10 12:00:00,26.78,26.8,26.71,26.72,34650.0,24.461,24.4793,24.3971,24.4062,34650.0
2011-11-10 12:30:00,26.69,26.83,26.66,26.83,49500.0,24.3788,24.5067,24.3514,24.5067,49500.0
2011-11-10 13:00:00,26.83,26.97,26.79,26.88,35400.0,24.5067,24.6346,24.4702,24.5524,35400.0
2011-11-10 13:30:00,26.85,26.92,26.75,26.89,50250.0,24.525,24.5889,24.4336,24.5615,50250.0
2011-11-10 14:00:00,26.89,26.93,26.77,26.82,126450.0,24.5615,24.598,24.4519,24.4976,126450.0
2011-11-10 14:30:00,26.83,26.9,26.78,26.79,114150.0,24.5067,24.5706,24.461,24.4702,114150.0
2011-11-10 15:00:00,26.79,27.06,26.75,27.01,161250.0,24.4702,24.7168,24.4336,24.6711,161250.0
2011-11-10 15:30:00,26.97,27.1,26.85,26.97,347700.0,24.6346,24.7533,24.525,24.6346,347700.0
2011-11-11 09:30:00,27.38,27.67,27.31,27.62,87750.0,25.0091,25.274,24.9451,25.2283,87750.0
2011-11-11 10:00:00,27.64,27.79,27.61,27.78,81600.0,25.2466,25.3836,25.2192,25.3744,81600.0
2011-11-11 10:30:00,27.81,28.0,27.78,27.93,72600.0,25.4018,25.5754,25.3744,25.5115,72600.0
2011-11-11 11:00:00,27.93,27.99,27.85,27.94,53550.0,25.5115,25.5663,25.4384,25.5206,53550.0
2011-11-11 11:30:00,27.95,28.07,27.89,27.9,139350.0,25.5297,25.6393,25.4749,25.4841,139350.0
2011-11-11 12:00:00,27.9,27.9,27.69,27.73,31650.0,25.4841,25.4841,25.2922,25.3288,31650.0
2011-11-11 12:30:00,27.75,27.8,27.69,27.77,31800.0,25.347,25.3927,25.2922,25.3653,31800.0
2011-11-11 13:00:00,27.78,27.84,27.72,27.74,46800.0,25.3744,25.4292,25.3196,25.3379,46800.0
2011-11-11 13:30:00,27.75,27.86,27.71,27.77,41100.0,25.347,25.4475,25.3105,25.3653,41100.0
2011-11-11 14:00:00,27.77,27.91,27.76,27.9,42750.0,25.3653,25.4932,25.3562,25.4841,42750.0
2011-11-11 14:30:00,27.9,27.91,27.77,27.83,62100.0,25.4841,25.4932,25.3653,25.4201,62100.0
2011-11-11 15:00:00,27.83,27.9,27.79,27.9,85050.0,25.4201,25.4841,25.3836,25.4841,85050.0
2011-11-11 15:30:00,27.9,27.96,27.78,27.93,174300.0,25.4841,25.5389,25.3744,25.5115,174300.0
2011-11-14 09:30:00,27.77,27.85,27.58,27.68,46350.0,25.3653,25.4384,25.1918,25.2831,46350.0
2011-11-14 10:00:00,27.65,27.81,27.63,27.77,37950.0,25.2557,25.4018,25.2374,25.3653,37950.0
2011-11-14 10:30:00,27.75,27.75,27.6,27.62,83850.0,25.347,25.347,25.21,25.2283,83850.0
2011-11-14 11:00:00,27.6,27.69,27.55,27.56,27000.0,25.21,25.2922,25.1644,25.1735,27000.0
2011-11-14 11:30:00,27.55,27.63,27.35,27.39,26700.0,25.1644,25.2374,24.9817,25.0182,26700.0
2011-11-14 12:00:00,27.39,27.5,27.35,27.43,66150.0,25.0182,25.1187,24.9817,25.0547,66150.0
2011-11-14 12:30:00,27.43,27.51,27.36,27.51,50850.0,25.0547,25.1278,24.9908,25.1278,50850.0
2011-11-14 13:00:00,27.51,27.57,27.45,27.57,18300.0,25.1278,25.1826,25.073,25.1826,18300.0
2011-11-14 13:30:00,27.57,27.65,27.52,27.57,29550.0,25.1826,25.2557,25.137,25.1826,29550.0
2011-11-14 14:00:00,27.55,27.59,27.52,27.53,30900.0,25.1644,25.2009,25.137,25.1461,30900.0
2011-11-14 14:30:00,27.52,27.53,27.39,27.39,27450.0,25.137,25.1461,25.0182,25.0182,27450.0
2011-11-14 15:00:00,27.4,27.54,27.38,27.53,52500.0,25.0273,25.1552,25.0091,25.1461,52500.0
2011-11-14 15:30:00,27.51,27.6,27.49,27.56,109950.0,25.1278,25.21,25.1096,25.1735,109950.0
2011-11-15 09:30:00,27.41,27.73,27.34,27.69,57300.0,25.0365,25.3288,24.9725,25.2922,57300.0
2011-11-15 10:00:00,27.69,27.75,27.59,27.71,51300.0,25.2922,25.347,25.2009,25.3105,51300.0
2011-11-15 10:30:00,27.71,27.81,27.64,27.67,41250.0,25.3105,25.4018,25.2466,25.274,41250.0
2011-11-15 11:00:00,27.68,27.76,27.57,27.63,34950.0,25.2831,25.3562,25.1826,25.2374,34950.0
2011-11-15 11:30:00,27.63,27.64,27.51,27.63,20250.0,25.2374,25.2466,25.1278,25.2374,20250.0
2011-11-15 12:00:00,27.65,27.87,27.63,27.8,51600.0,25.2557,25.4566,25.2374,25.3927,51600.0
2011-11-15 12:30:00,27.83,28.03,27.82,27.93,52200.0,25.4201,25.6028,25.411,25.5115,52200.0
2011-11-15 13:00:00,27.95,28.11,27.95,28.09,42000.0,25.5297,25.6759,25.5297,25.6576,42000.0
2011-11-15 13:30:00,28.12,28.21,28.05,28.16,61950.0,25.685,25.7672,25.6211,25.7215,61950.0
2011-11-15 14:00:00,28.15,28.21,28.06,28.07,51150.0,25.7124,25.7672,25.6302,25.6393,51150.0
2011-11-15 14:30:00,28.07,28.26,28.07,28.25,44250.0,25.6393,25.8129,25.6393,25.8037,44250.0
2011-11-15 15:00:00,28.24,28.35,28.23,28.33,88200.0,25.7946,25.8951,25.7855,25.8768,88200.0
2011-11-15 15:30:00,28.32,28.36,28.19,28.2,110550.0,25.8677,25.9042,25.7489,25.7581,110550.0
2011-11-16 09:30:00,27.78,27.91,27.61,27.85,52350.0,25.3744,25.4932,25.2192,25.4384,52350.0
2011-11-16 10:00:00,27.88,27.94,27.76,27.85,32850.0,25.4658,25.5206,25.3562,25.4384,32850.0
2011-11-16 10:30:00,27.81,27.99,27.76,27.95,22650.0,25.4018,25.5663,25.3562,25.5297,22650.0
2011-11-16 11:00:00,27.97,28.15,27.97,28.09,22500.0,25.548,25.7124,25.548,25.6576,22500.0
2011-11-16 11:30:00,28.1,28.1,27.93,27.93,17700.0,25.6667,25.6667,25.5115,25.5115,17700.0
2011-11-16 12:00:00,27.94,27.98,27.89,27.89,20400.0,25.5206,25.5571,25.4749,25.4749,20400.0
2011-11-16 12:30:00,27.91,27.96,27.88,27.92,22650.0,25.4932,25.5389,25.4658,25.5023,22650.0
2011-11-16 13:00:00,27.93,28.07,27.93,28.06,22650.0,25.5115,25.6393,25.5115,25.6302,22650.0
2011-11-16 13:30:00,28.07,28.17,28.05,28.08,28500.0,25.6393,25.7307,25.6211,25.6485,28500.0
2011-11-16 14:00:00,28.08,28.1,28.0,28.06,25500.0,25.6485,25.6667,25.5754,25.6302,25500.0
2011-11-16 14:30:00,28.08,28.15,27.96,27.99,53400.0,25.6485,25.7124,25.5389,25.5663,53400.0
2011-11-16 15:00:00,27.99,28.01,27.73,27.73,54900.0,25.5663,25.5845,25.3288,25.3288,54900.0
2011-11-16 15:30:00,27.72,27.72,27.48,27.49,192900.0,25.3196,25.3196,25.1004,25.1096,192900.0
2011-11-17 09:30:00,27.38,27.57,27.21,27.35,33300.0,25.0091,25.1826,24.8538,24.9817,33300.0
2011-11-17 10:00:00,27.32,27.47,27.26,27.47,36450.0,24.9543,25.0913,24.8995,25.0913,36450.0
2011-11-17 10:30:00,27.47,27.55,27.37,27.39,26250.0,25.0913,25.1644,24.9999,25.0182,26250.0
2011-11-17 11:00:00,27.39,27.4,27.23,27.31,31350.0,25.0182,25.0273,24.8721,24.9451,31350.0
2011-11-17 11:30:00,27.34,27.41,27.23,27.29,26700.0,24.9725,25.0365,24.8721,24.9269,26700.0
2011-11-17 12:00:00,27.3,27.33,27.11,27.15,18300.0,24.936,24.9634,24.7625,24.799,18300.0
2011-11-17 12:30:00,27.06,27.06,26.73,26.9,41550.0,24.7168,24.7168,24.4154,24.5706,41550.0
2011-11-17 13:00:00,26.92,27.0,26.81,26.97,25050.0,24.5889,24.662,24.4884,24.6346,25050.0
2011-11-17 13:30:00,26.97,26.98,26.78,26.96,24900.0,24.6346,24.6437,24.461,24.6254,24900.0
2011-11-17 14:00:00,26.95,26.95,26.71,26.85,20400.0,24.6163,24.6163,24.3971,24.525,20400.0
2011-11-17 14:30:00,26.81,26.97,26.77,26.97,29550.0,24.4884,24.6346,24.4519,24.6346,29550.0
2011-11-17 15:00:00,26.93,26.97,26.83,26.87,34800.0,24.598,24.6346,24.5067,24.5432,34800.0
2011-11-17 15:30:00,26.89,26.94,26.74,26.92,175050.0,24.5615,24.6072,24.4245,24.5889,175050.0
2011-11-18 09:30:00,27.17,27.17,26.87,27.05,51900.0,24.8173,24.8173,24.5432,24.7077,51900.0
2011-11-18 10:00:00,27.05,27.11,26.89,26.97,55350.0,24.7077,24.7625,24.5615,24.6346,55350.0
2011-11-18 10:30:00,27.0,27.19,26.97,27.15,24450.0,24.662,24.8355,24.6346,24.799,24450.0
2011-11-18 11:00:00,27.12,27.17,27.05,27.13,18450.0,24.7716,24.8173,24.7077,24.7807,18450.0
2011-11-18 11:30:00,27.11,27.11,26.97,27.04,25350.0,24.7625,24.7625,24.6346,24.6985,25350.0
2011-11-18 12:00:00,27.04,27.05,26.89,26.97,34050.0,24.6985,24.7077,24.5615,24.6346,34050.0
2011-11-18 12:30:00,26.96,27.03,26.93,27.0,21300.0,24.6254,24.6894,24.598,24.662,21300.0
2011-11-18 13:00:00,26.96,27.07,26.93,26.99,44700.0,24.6254,24.7259,24.598,24.6529,44700.0
2011-11-18 13:30:00,26.99,27.11,26.98,27.03,33300.0,24.6529,24.7625,24.6437,24.6894,33300.0
2011-11-18 14:00:00,27.01,27.15,26.95,26.99,49800.0,24.6711,24.799,24.6163,24.6529,49800.0
2011-11-18 14:30:00,27.01,27.08,26.96,26.97,46050.0,24.6711,24.7351,24.6254,24.6346,46050.0
2011-11-18 15:00:00,26.99,27.03,26.92,26.97,42600.0,24.6529,24.6894,24.5889,24.6346,42600.0
2011-11-18 15:30:00,26.97,27.01,26.89,26.91,93000.0,24.6346,24.6711,24.5615,24.5798,93000.0
2011-11-21 09:30:00,26.39,26.56,26.25,26.33,55650.0,24.1048,24.2601,23.9769,24.05,55650.0
2011-11-21 10:00:00,26.33,26.49,26.29,26.41,72900.0,24.05,24.1961,24.0135,24.1231,72900.0
2011-11-21 10:30:00,26.4,26.46,26.25,26.25,40350.0,24.1139,24.1687,23.9769,23.9769,40350.0
2011-11-21 11:00:00,26.25,26.37,26.18,26.35,57000.0,23.9769,24.0865,23.913,24.0683,57000.0
2011-11-21 11:30:00,26.33,26.38,26.19,26.3,47100.0,24.05,24.0957,23.9221,24.0226,47100.0
2011-11-21 12:00:00,26.32,26.35,26.23,26.23,22050.0,24.0409,24.0683,23.9587,23.9587,22050.0
2011-11-21 12:30:00,26.24,26.3,26.23,26.25,26700.0,23.9678,24.0226,23.9587,23.9769,26700.0
2011-11-21 13:00:00,26.25,26.51,26.23,26.49,63000.0,23.9769,24.2144,23.9587,24.1961,63000.0
2011-11-21 13:30:00,26.49,26.49,26.43,26.45,75150.0,24.1961,24.1961,24.1413,24.1596,75150.0
2011-11-21 14:00:00,26.45,26.69,26.43,26.58,62250.0,24.1596,24.3788,24.1413,24.2784,62250.0
2011-11-21 14:30:00,26.57,26.73,26.57,26.58,39450.0,24.2692,24.4154,24.2692,24.2784,39450.0
2011-11-21 15:00:00,26.61,26.73,26.5,26.69,56550.0,24.3058,24.4154,24.2053,24.3788,56550.0
2011-11-21 15:30:00,26.68,26.75,26.57,26.59,136950.0,24.3697,24.4336,24.2692,24.2875,136950.0
2011-11-22 09:30:00,26.47,26.77,26.41,26.68,31350.0,24.1779,24.4519,24.1231,24.3697,31350.0
2011-11-22 10:00:00,26.73,26.75,26.49,26.6,44400.0,24.4154,24.4336,24.1961,24.2966,44400.0
2011-11-22 10:30:00,26.57,26.57,26.29,26.3,15450.0,24.2692,24.2692,24.0135,24.0226,15450.0
2011-11-22 11:00:00,26.31,26.37,26.25,26.27,15750.0,24.0317,24.0865,23.9769,23.9952,15750.0
2011-11-22 11:30:00,26.25,26.25,26.12,26.19,19350.0,23.9769,23.9769,23.8582,23.9221,19350.0
2011-11-22 12:00:00,26.19,26.38,26.19,26.28,28950.0,23.9221,24.0957,23.9221,24.0043,28950.0
2011-11-22 12:30:00,26.28,26.36,26.25,26.34,25950.0,24.0043,24.0774,23.9769,24.0591,25950.0
2011-11-22 13:00:00,26.35,26.49,26.31,26.41,21300.0,24.0683,24.1961,24.0317,24.1231,21300.0
2011-11-22 13:30:00,26.42,26.46,26.33,26.35,18150.0,24.1322,24.1687,24.05,24.0683,18150.0
2011-11-22 14:00:00,26.33,26.38,26.28,26.33,31800.0,24.05,24.0957,24.0043,24.05,31800.0
2011-11-22 14:30:00,26.31,26.35,26.23,26.29,37650.0,24.0317,24.0683,23.9587,24.0135,37650.0
2011-11-22 15:00:00,26.29,26.35,26.23,26.31,32100.0,24.0135,24.0683,23.9587,24.0317,32100.0
2011-11-22 15:30:00,26.31,26.36,26.26,26.33,93000.0,24.0317,24.0774,23.9861,24.05,93000.0
2011-11-23 09:30:00,25.95,26.05,25.87,25.93,57300.0,23.7029,23.7942,23.6298,23.6846,57300.0
2011-11-23 10:00:00,25.89,25.92,25.71,25.71,61650.0,23.6481,23.6755,23.4837,23.4837,61650.0
2011-11-23 10:30:00,25.74,25.9,25.71,25.87,54450.0,23.5111,23.6572,23.4837,23.6298,54450.0
2011-11-23 11:00:00,25.87,25.91,25.73,25.76,38100.0,23.6298,23.6664,23.502,23.5294,38100.0
2011-11-23 11:30:00,25.74,25.81,25.67,25.73,31050.0,23.5111,23.575,23.4472,23.502,31050.0
2011-11-23 12:00:00,25.75,25.83,25.68,25.72,21300.0,23.5202,23.5933,23.4563,23.4928,21300.0
2011-11-23 12:30:00,25.71,25.77,25.63,25.71,38850.0,23.4837,23.5385,23.4106,23.4837,38850.0
2011-11-23 13:00:00,25.72,25.74,25.65,25.65,30750.0,23.4928,23.5111,23.4289,23.4289,30750.0
2011-11-23 13:30:00,25.69,25.72,25.59,25.6,23700.0,23.4654,23.4928,23.3741,23.3832,23700.0
2011-11-23 14:00:00,25.58,25.64,25.45,25.51,48600.0,23.3649,23.4198,23.2462,23.301,48600.0
2011-11-23 14:30:00,25.53,25.65,25.53,25.61,38250.0,23.3193,23.4289,23.3193,23.3923,38250.0
2011-11-23 15:00:00,25.58,25.67,25.55,25.6,73050.0,23.3649,23.4472,23.3375,23.3832,73050.0
2011-11-23 15:30:00,25.63,25.72,25.5,25.5,137250.0,23.4106,23.4928,23.2919,23.2919,137250.0
2011-11-25 09:30:00,25.44,25.64,25.23,25.48,98700.0,23.2371,23.4198,23.0453,23.2736,98700.0
2011-11-25 10:00:00,25.58,25.67,25.53,25.57,71850.0,23.3649,23.4472,23.3193,23.3558,71850.0
2011-11-25 10:30:00,25.57,25.62,25.5,25.51,41250.0,23.3558,23.4015,23.2919,23.301,41250.0
2011-11-25 11:00:00,25.51,25.59,25.47,25.48,36750.0,23.301,23.3741,23.2645,23.2736,36750.0
2011-11-25 11:30:00,25.47,25.53,25.29,25.33,71250.0,23.2645,23.3193,23.1001,23.1366,71250.0
2011-11-25 12:00:00,25.33,25.35,25.23,25.33,21000.0,23.1366,23.1549,23.0453,23.1366,21000.0
2011-11-25 12:30:00,25.33,25.41,25.27,25.27,45750.0,23.1366,23.2097,23.0818,23.0818,45750.0
2011-11-28 09:30:00,26.23,26.32,26.01,26.24,88350.0,23.9587,24.0409,23.7577,23.9678,88350.0
2011-11-28 10:00:00,26.21,26.61,26.15,26.55,94650.0,23.9404,24.3058,23.8856,24.251,94650.0
2011-11-28 10:30:00,26.56,26.74,26.56,26.7,57600.0,24.2601,24.4245,24.2601,24.388,57600.0
2011-11-28 11:00:00,26.72,26.81,26.69,26.79,42900.0,24.4062,24.4884,24.3788,24.4702,42900.0
2011-11-28 11:30:00,26.8,26.85,26.71,26.73,26400.0,24.4793,24.525,24.3971,24.4154,26400.0
2011-11-28 12:00:00,26.72,26.79,26.7,26.7,24150.0,24.4062,24.4702,24.388,24.388,24150.0
2011-11-28 12:30:00,26.69,26.7,26.53,26.57,43650.0,24.3788,24.388,24.2327,24.2692,43650.0
2011-11-28 13:00:00,26.57,26.72,26.51,26.69,18000.0,24.2692,24.4062,24.2144,24.3788,18000.0
2011-11-28 13:30:00,26.68,26.73,26.59,26.61,32400.0,24.3697,24.4154,24.2875,24.3058,32400.0
2011-11-28 14:00:00,26.61,26.71,26.61,26.64,20550.0,24.3058,24.3971,24.3058,24.3332,20550.0
2011-11-28 14:30:00,26.63,26.66,26.51,26.57,46800.0,24.324,24.3514,24.2144,24.2692,46800.0
2011-11-28 15:00:00,26.56,26.61,26.41,26.55,88050.0,24.2601,24.3058,24.1231,24.251,88050.0
2011-11-28 15:30:00,26.55,26.77,26.49,26.75,148350.0,24.251,24.4519,24.1961,24.4336,148350.0
2011-11-29 09:30:00,26.81,27.04,26.62,27.01,133800.0,24.4884,24.6985,24.3149,24.6711,133800.0
2011-11-29 10:00:00,27.03,27.39,26.97,27.33,289350.0,24.6894,25.0182,24.6346,24.9634,289350.0
2011-11-29 10:30:00,27.31,27.35,26.99,27.05,165000.0,24.9451,24.9817,24.6529,24.7077,165000.0
2011-11-29 11:00:00,27.06,27.11,26.96,27.1,119850.0,24.7168,24.7625,24.6254,24.7533,119850.0
2011-11-29 11:30:00,27.06,27.13,26.97,27.0,78450.0,24.7168,24.7807,24.6346,24.662,78450.0
2011-11-29 12:00:00,27.0,27.13,26.97,27.11,24600.0,24.662,24.7807,24.6346,24.7625,24600.0
2011-11-29 12:30:00,27.09,27.09,26.86,26.9,26400.0,24.7442,24.7442,24.5341,24.5706,26400.0
2011-11-29 13:00:00,26.9,26.98,26.87,26.95,59700.0,24.5706,24.6437,24.5432,24.6163,59700.0
2011-11-29 13:30:00,26.94,26.99,26.85,26.87,62850.0,24.6072,24.6529,24.525,24.5432,62850.0
2011-11-29 14:00:00,26.88,26.91,26.8,26.9,21150.0,24.5524,24.5798,24.4793,24.5706,21150.0
2011-11-29 14:30:00,26.9,27.04,26.9,27.0,61950.0,24.5706,24.6985,24.5706,24.662,61950.0
2011-11-29 15:00:00,27.02,27.17,26.99,27.0,65250.0,24.6803,24.8173,24.6529,24.662,65250.0
2011-11-29 15:30:00,26.99,27.09,26.92,26.98,114750.0,24.6529,24.7442,24.5889,24.6437,114750.0
2011-11-30 09:30:00,28.05,28.21,27.87,28.05,97950.0,25.6211,25.7672,25.4566,25.6211,97950.0
2011-11-30 10:00:00,28.07,28.5,28.04,28.47,144450.0,25.6393,26.0321,25.6119,26.0047,144450.0
2011-11-30 10:30:00,28.46,28.71,28.44,28.69,64950.0,25.9956,26.2239,25.9773,26.2056,64950.0
2011-11-30 11:00:00,28.69,28.75,28.62,28.67,115950.0,26.2056,26.2604,26.1417,26.1874,115950.0
2011-11-30 11:30:00,28.67,28.7,28.58,28.59,59100.0,26.1874,26.2148,26.1052,26.1143,59100.0
2011-11-30 12:00:00,28.59,28.6,28.52,28.53,36000.0,26.1143,26.1234,26.0504,26.0595,36000.0
2011-11-30 12:30:00,28.53,28.55,28.36,28.36,57150.0,26.0595,26.0778,25.9042,25.9042,57150.0
2011-11-30 13:00:00,28.37,28.37,28.2,28.2,32700.0,25.9134,25.9134,25.7581,25.7581,32700.0
2011-11-30 13:30:00,28.19,28.19,28.03,28.04,44700.0,25.7489,25.7489,25.6028,25.6119,44700.0
2011-11-30 14:00:00,28.04,28.15,28.03,28.15,79050.0,25.6119,25.7124,25.6028,25.7124,79050.0
2011-11-30 14:30:00,28.14,28.23,28.14,28.17,79650.0,25.7033,25.7855,25.7033,25.7307,79650.0
2011-11-30 15:00:00,28.18,28.27,28.17,28.27,127200.0,25.7398,25.822,25.7307,25.822,127200.0
2011-11-30 15:30:00,28.27,28.57,28.27,28.55,283200.0,25.822,26.096,25.822,26.0778,283200.0
2011-12-01 09:30:00,28.41,28.57,28.18,28.56,76500.0,25.9499,26.096,25.7398,26.0869,76500.0
2011-12-01 10:00:00,28.57,28.65,28.51,28.57,66750.0,26.096,26.1691,26.0412,26.096,66750.0
2011-12-01 10:30:00,28.57,28.57,28.44,28.48,26250.0,26.096,26.096,25.9773,26.0138,26250.0
2011-12-01 11:00:00,28.49,28.6,28.47,28.47,30000.0,26.023,26.1234,26.0047,26.0047,30000.0
2011-12-01 11:30:00,28.47,28.59,28.41,28.55,34800.0,26.0047,26.1143,25.9499,26.0778,34800.0
2011-12-01 12:00:00,28.55,28.57,28.47,28.53,42750.0,26.0778,26.096,26.0047,26.0595,42750.0
2011-12-01 12:30:00,28.55,28.61,28.4,28.4,27450.0,26.0778,26.1326,25.9408,25.9408,27450.0
2011-12-01 13:00:00,28.4,28.48,28.39,28.45,16800.0,25.9408,26.0138,25.9316,25.9864,16800.0
2011-12-01 13:30:00,28.44,28.53,28.4,28.53,27600.0,25.9773,26.0595,25.9408,26.0595,27600.0
2011-12-01 14:00:00,28.53,28.53,28.43,28.49,23850.0,26.0595,26.0595,25.9682,26.023,23850.0
2011-12-01 14:30:00,28.49,28.51,28.43,28.46,22950.0,26.023,26.0412,25.9682,25.9956,22950.0
2011-12-01 15:00:00,28.44,28.47,28.4,28.45,44700.0,25.9773,26.0047,25.9408,25.9864,44700.0
2011-12-01 15:30:00,28.45,28.46,28.23,28.25,151800.0,25.9864,25.9956,25.7855,25.8037,151800.0
2011-12-02 09:30:00,28.69,28.83,28.57,28.73,49050.0,26.2056,26.3335,26.096,26.2422,49050.0
2011-12-02 10:00:00,28.71,28.93,28.7,28.91,50100.0,26.2239,26.4249,26.2148,26.4066,50100.0
2011-12-02 10:30:00,28.93,28.96,28.73,28.81,42450.0,26.4249,26.4523,26.2422,26.3153,42450.0
2011-12-02 11:00:00,28.83,28.86,28.57,28.75,63300.0,26.3335,26.3609,26.096,26.2604,63300.0
2011-12-02 11:30:00,28.74,28.75,28.49,28.59,61800.0,26.2513,26.2604,26.023,26.1143,61800.0
2011-12-02 12:00:00,28.57,28.85,28.55,28.81,79200.0,26.096,26.3518,26.0778,26.3153,79200.0
2011-12-02 12:30:00,28.81,28.88,28.76,28.81,75750.0,26.3153,26.3792,26.2696,26.3153,75750.0
2011-12-02 13:00:00,28.77,28.8,28.61,28.63,19950.0,26.2787,26.3061,26.1326,26.1508,19950.0
2011-12-02 13:30:00,28.63,28.65,28.55,28.57,24300.0,26.1508,26.1691,26.0778,26.096,24300.0
2011-12-02 14:00:00,28.59,28.66,28.48,28.61,37950.0,26.1143,26.1782,26.0138,26.1326,37950.0
2011-12-02 14:30:00,28.62,28.64,28.47,28.51,50400.0,26.1417,26.16,26.0047,26.0412,50400.0
2011-12-02 15:00:00,28.5,28.57,28.41,28.44,88800.0,26.0321,26.096,25.9499,25.9773,88800.0
2011-12-02 15:30:00,28.44,28.49,28.37,28.42,180300.0,25.9773,26.023,25.9134,25.959,180300.0
2011-12-05 09:30:00,28.83,28.83,28.47,28.72,47250.0,26.3335,26.3335,26.0047,26.233,47250.0
2011-12-05 10:00:00,28.71,28.81,28.62,28.81,76950.0,26.2239,26.3153,26.1417,26.3153,76950.0
2011-12-05 10:30:00,28.81,28.87,28.69,28.69,53400.0,26.3153,26.3701,26.2056,26.2056,53400.0
2011-12-05 11:00:00,28.69,28.73,28.66,28.71,39900.0,26.2056,26.2422,26.1782,26.2239,39900.0
2011-12-05 11:30:00,28.72,28.73,28.67,28.69,38550.0,26.233,26.2422,26.1874,26.2056,38550.0
2011-12-05 12:00:00,28.69,28.85,28.69,28.85,68550.0,26.2056,26.3518,26.2056,26.3518,68550.0
2011-12-05 12:30:00,28.85,29.05,28.85,29.03,37350.0,26.3518,26.5345,26.3518,26.5162,37350.0
2011-12-05 13:00:00,29.03,29.03,28.96,29.01,13050.0,26.5162,26.5162,26.4523,26.4979,13050.0
2011-12-05 13:30:00,28.99,29.15,28.83,28.83,48000.0,26.4797,26.6258,26.3335,26.3335,48000.0
2011-12-05 14:00:00,28.83,28.84,28.64,28.75,38550.0,26.3335,26.3427,26.16,26.2604,38550.0
2011-12-05 14:30:00,28.73,28.75,28.67,28.72,38850.0,26.2422,26.2604,26.1874,26.233,38850.0
2011-12-05 15:00:00,28.72,28.76,28.48,28.53,80550.0,26.233,26.2696,26.0138,26.0595,80550.0
2011-12-05 15:30:00,28.55,28.7,28.45,28.69,127350.0,26.0778,26.2148,25.9864,26.2056,127350.0
2011-12-06 09:30:00,28.65,28.71,28.47,28.59,24900.0,26.2057,26.2606,26.0411,26.1509,24900.0
2011-12-06 10:00:00,28.63,28.74,28.61,28.7,42450.0,26.1874,26.2881,26.1692,26.2515,42450.0
2011-12-06 10:30:00,28.72,28.76,28.54,28.55,29100.0,26.2698,26.3064,26.1051,26.1143,29100.0
2011-12-06 11:00:00,28.58,28.6,28.45,28.47,36450.0,26.1417,26.16,26.0228,26.0411,36450.0
2011-12-06 11:30:00,28.5,28.5,28.37,28.44,33750.0,26.0685,26.0685,25.9496,26.0137,33750.0
2011-12-06 12:00:00,28.43,28.45,28.35,28.39,29850.0,26.0045,26.0228,25.9313,25.9679,29850.0
2011-12-06 12:30:00,28.4,28.4,28.31,28.35,27900.0,25.9771,25.9771,25.8947,25.9313,27900.0
2011-12-06 13:00:00,28.35,28.51,28.34,28.49,13950.0,25.9313,26.0777,25.9222,26.0594,13950.0
2011-12-06 13:30:00,28.49,28.51,28.44,28.5,11400.0,26.0594,26.0777,26.0137,26.0685,11400.0
2011-12-06 14:00:00,28.5,28.54,28.44,28.5,22200.0,26.0685,26.1051,26.0137,26.0685,22200.0
2011-12-06 14:30:00,28.53,28.78,28.53,28.75,35100.0,26.096,26.3246,26.096,26.2972,35100.0
2011-12-06 15:00:00,28.77,28.79,28.6,28.61,44400.0,26.3155,26.3338,26.16,26.1692,44400.0
2011-12-06 15:30:00,28.6,28.73,28.56,28.58,88800.0,26.16,26.2789,26.1234,26.1417,88800.0
2011-12-07 09:30:00,28.29,28.31,27.91,28.02,37650.0,25.8765,25.8947,25.5289,25.6295,37650.0
2011-12-07 10:00:00,28.01,28.02,27.81,27.85,27750.0,25.6203,25.6295,25.4374,25.474,27750.0
2011-12-07 10:30:00,27.85,27.97,27.77,27.95,35100.0,25.474,25.5838,25.4008,25.5655,35100.0
2011-12-07 11:00:00,27.96,28.18,27.94,28.18,26100.0,25.5746,25.7758,25.5563,25.7758,26100.0
2011-12-07 11:30:00,28.18,28.31,28.18,28.3,35400.0,25.7758,25.8947,25.7758,25.8856,35400.0
2011-12-07 12:00:00,28.31,28.46,28.25,28.43,13950.0,25.8947,26.0319,25.8399,26.0045,13950.0
2011-12-07 12:30:00,28.43,28.51,28.39,28.47,13650.0,26.0045,26.0777,25.9679,26.0411,13650.0
2011-12-07 13:00:00,28.46,28.46,28.33,28.41,7200.0,26.0319,26.0319,25.913,25.9862,7200.0
2011-12-07 13:30:00,28.42,28.42,28.25,28.31,11550.0,25.9954,25.9954,25.8399,25.8947,11550.0
2011-12-07 14:00:00,28.29,28.3,28.15,28.2,11100.0,25.8765,25.8856,25.7484,25.7941,11100.0
2011-12-07 14:30:00,28.21,28.23,28.08,28.1,28350.0,25.8033,25.8216,25.6844,25.7027,28350.0
2011-12-07 15:00:00,28.11,28.31,28.11,28.29,38550.0,25.7118,25.8947,25.7118,25.8765,38550.0
2011-12-07 15:30:00,28.3,28.52,28.25,28.41,96900.0,25.8856,26.0868,25.8399,25.9862,96900.0
2011-12-08 09:30:00,28.08,28.27,27.91,28.15,86700.0,25.6844,25.8582,25.5289,25.7484,86700.0
2011-12-08 10:00:00,28.14,28.15,27.87,27.87,37950.0,25.7393,25.7484,25.4923,25.4923,37950.0
2011-12-08 10:30:00,27.87,28.07,27.87,27.93,26400.0,25.4923,25.6752,25.4923,25.5472,26400.0
2011-12-08 11:00:00,27.91,27.94,27.72,27.78,63900.0,25.5289,25.5563,25.3551,25.41,63900.0
2011-12-08 11:30:00,27.82,27.87,27.71,27.87,25200.0,25.4466,25.4923,25.3459,25.4923,25200.0
2011-12-08 12:00:00,27.86,27.91,27.73,27.76,26550.0,25.4831,25.5289,25.3642,25.3917,26550.0
2011-12-08 12:30:00,27.74,27.8,27.64,27.69,24750.0,25.3734,25.4283,25.2819,25.3276,24750.0
2011-12-08 13:00:00,27.69,27.69,27.46,27.58,29850.0,25.3276,25.3276,25.1173,25.227,29850.0
2011-12-08 13:30:00,27.57,27.66,27.53,27.63,32550.0,25.2179,25.3002,25.1813,25.2728,32550.0
2011-12-08 14:00:00,27.63,27.73,27.56,27.72,31350.0,25.2728,25.3642,25.2087,25.3551,31350.0
2011-12-08 14:30:00,27.71,27.73,27.59,27.61,43050.0,25.3459,25.3642,25.2362,25.2545,43050.0
2011-12-08 15:00:00,27.61,27.8,27.56,27.77,57750.0,25.2545,25.4283,25.2087,25.4008,57750.0
2011-12-08 15:30:00,27.78,27.9,27.47,27.57,135000.0,25.41,25.5197,25.1264,25.2179,135000.0
2011-12-09 09:30:00,27.74,27.91,27.56,27.81,34350.0,25.3734,25.5289,25.2087,25.4374,34350.0
2011-12-09 10:00:00,27.81,27.99,27.81,27.91,30000.0,25.4374,25.602,25.4374,25.5289,30000.0
2011-12-09 10:30:00,27.93,28.06,27.79,28.04,43050.0,25.5472,25.6661,25.4191,25.6478,43050.0
2011-12-09 11:00:00,28.05,28.25,28.04,28.21,23400.0,25.6569,25.8399,25.6478,25.8033,23400.0
2011-12-09 11:30:00,28.22,28.31,28.13,28.16,33300.0,25.8124,25.8947,25.7301,25.7575,33300.0
2011-12-09 12:00:00,28.17,28.32,28.14,28.23,52800.0,25.7667,25.9039,25.7393,25.8216,52800.0
2011-12-09 12:30:00,28.21,28.42,28.21,28.39,35550.0,25.8033,25.9954,25.8033,25.9679,35550.0
2011-12-09 13:00:00,28.39,28.46,28.31,28.43,21900.0,25.9679,26.0319,25.8947,26.0045,21900.0
2011-12-09 13:30:00,28.45,28.46,28.39,28.41,24150.0,26.0228,26.0319,25.9679,25.9862,24150.0
2011-12-09 14:00:00,28.42,28.45,28.27,28.44,49950.0,25.9954,26.0228,25.8582,26.0137,49950.0
2011-12-09 14:30:00,28.43,28.61,28.43,28.55,43350.0,26.0045,26.1692,26.0045,26.1143,43350.0
2011-12-09 15:00:00,28.53,28.55,28.44,28.47,54150.0,26.096,26.1143,26.0137,26.0411,54150.0
2011-12-09 15:30:00,28.48,28.61,28.45,28.55,148650.0,26.0502,26.1692,26.0228,26.1143,148650.0
2011-12-12 09:30:00,28.13,28.19,27.83,27.87,48600.0,25.7301,25.785,25.4557,25.4923,48600.0
2011-12-12 10:00:00,27.89,27.91,27.71,27.73,37350.0,25.5106,25.5289,25.3459,25.3642,37350.0
2011-12-12 10:30:00,27.72,27.87,27.67,27.83,48450.0,25.3551,25.4923,25.3093,25.4557,48450.0
2011-12-12 11:00:00,27.8,27.91,27.75,27.86,51750.0,25.4283,25.5289,25.3825,25.4831,51750.0
2011-12-12 11:30:00,27.82,27.87,27.59,27.63,84750.0,25.4466,25.4923,25.2362,25.2728,84750.0
2011-12-12 12:00:00,27.63,27.72,27.6,27.66,16500.0,25.2728,25.3551,25.2453,25.3002,16500.0
2011-12-12 12:30:00,27.66,27.71,27.63,27.65,13200.0,25.3002,25.3459,25.2728,25.2911,13200.0
2011-12-12 13:00:00,27.64,27.73,27.61,27.73,69000.0,25.2819,25.3642,25.2545,25.3642,69000.0
2011-12-12 13:30:00,27.69,27.71,27.65,27.66,8850.0,25.3276,25.3459,25.2911,25.3002,8850.0
2011-12-12 14:00:00,27.65,27.67,27.59,27.6,32250.0,25.2911,25.3093,25.2362,25.2453,32250.0
2011-12-12 14:30:00,27.58,27.7,27.51,27.67,46350.0,25.227,25.3368,25.163,25.3093,46350.0
2011-12-12 15:00:00,27.69,27.83,27.63,27.81,60000.0,25.3276,25.4557,25.2728,25.4374,60000.0
2011-12-12 15:30:00,27.79,27.95,27.77,27.89,89850.0,25.4191,25.5655,25.4008,25.5106,89850.0
2011-12-13 09:30:00,28.17,28.29,27.96,28.13,26100.0,25.7667,25.8765,25.5746,25.7301,26100.0
2011-12-13 10:00:00,28.13,28.17,27.99,27.99,76050.0,25.7301,25.7667,25.602,25.602,76050.0
2011-12-13 10:30:00,27.99,28.04,27.77,27.88,18450.0,25.602,25.6478,25.4008,25.5014,18450.0
2011-12-13 11:00:00,27.87,27.87,27.71,27.81,23550.0,25.4923,25.4923,25.3459,25.4374,23550.0
2011-12-13 11:30:00,27.81,27.87,27.77,27.86,69300.0,25.4374,25.4923,25.4008,25.4831,69300.0
2011-12-13 12:00:00,27.87,27.9,27.81,27.85,16200.0,25.4923,25.5197,25.4374,25.474,16200.0
2011-12-13 12:30:00,27.85,27.85,27.71,27.79,29400.0,25.474,25.474,25.3459,25.4191,29400.0
2011-12-13 13:00:00,27.77,27.87,27.75,27.82,15450.0,25.4008,25.4923,25.3825,25.4466,15450.0
2011-12-13 13:30:00,27.8,27.93,27.79,27.92,18750.0,25.4283,25.5472,25.4191,25.538,18750.0
2011-12-13 14:00:00,27.91,27.99,27.67,27.75,28350.0,25.5289,25.602,25.3093,25.3825,28350.0
2011-12-13 14:30:00,27.73,27.74,27.47,27.53,45450.0,25.3642,25.3734,25.1264,25.1813,45450.0
2011-12-13 15:00:00,27.53,27.61,27.23,27.25,91650.0,25.1813,25.2545,24.9069,24.9252,91650.0
2011-12-13 15:30:00,27.27,27.35,27.07,27.33,138750.0,24.9435,25.0166,24.7605,24.9984,138750.0
2011-12-14 09:30:00,27.34,27.47,26.95,26.98,53850.0,25.0075,25.1264,24.6508,24.6782,53850.0
2011-12-14 10:00:00,26.97,26.98,26.69,26.85,64350.0,24.6691,24.6782,24.413,24.5593,64350.0
2011-12-14 10:30:00,26.85,26.89,26.57,26.57,88500.0,24.5593,24.5959,24.3032,24.3032,88500.0
2011-12-14 11:00:00,26.59,26.77,26.59,26.61,61200.0,24.3215,24.4861,24.3215,24.3398,61200.0
2011-12-14 11:30:00,26.62,26.69,26.53,26.65,49800.0,24.3489,24.413,24.2666,24.3764,49800.0
2011-12-14 12:00:00,26.65,26.83,26.63,26.67,70950.0,24.3764,24.541,24.3581,24.3947,70950.0
2011-12-14 12:30:00,26.69,26.79,26.69,26.79,44550.0,24.413,24.5044,24.413,24.5044,44550.0
2011-12-14 13:00:00,26.81,26.97,26.76,26.93,30900.0,24.5227,24.6691,24.477,24.6325,30900.0
2011-12-14 13:30:00,26.91,26.91,26.69,26.71,35400.0,24.6142,24.6142,24.413,24.4312,35400.0
2011-12-14 14:00:00,26.7,26.78,26.64,26.74,37350.0,24.4221,24.4953,24.3672,24.4587,37350.0
2011-12-14 14:30:00,26.73,26.77,26.61,26.64,33600.0,24.4495,24.4861,24.3398,24.3672,33600.0
2011-12-14 15:00:00,26.66,26.75,26.61,26.74,52500.0,24.3855,24.4678,24.3398,24.4587,52500.0
2011-12-14 15:30:00,26.74,26.77,26.63,26.65,158850.0,24.4587,24.4861,24.3581,24.3764,158850.0
2011-12-15 09:30:00,26.93,26.95,26.45,26.48,121650.0,24.6325,24.6508,24.1934,24.2209,121650.0
2011-12-15 10:00:00,26.47,26.6,26.4,26.55,158700.0,24.2117,24.3306,24.1477,24.2849,158700.0
2011-12-15 10:30:00,26.55,26.56,26.35,26.42,49500.0,24.2849,24.294,24.102,24.166,49500.0
2011-12-15 11:00:00,26.44,26.5,26.36,26.42,58800.0,24.1843,24.2392,24.1111,24.166,58800.0
2011-12-15 11:30:00,26.42,26.45,26.28,26.3,61800.0,24.166,24.1934,24.0379,24.0562,61800.0
2011-12-15 12:00:00,26.32,26.52,26.32,26.49,49650.0,24.0745,24.2575,24.0745,24.23,49650.0
2011-12-15 12:30:00,26.48,26.56,26.48,26.52,43950.0,24.2209,24.294,24.2209,24.2575,43950.0
2011-12-15 13:00:00,26.53,26.61,26.52,26.57,42900.0,24.2666,24.3398,24.2575,24.3032,42900.0
2011-12-15 13:30:00,26.57,26.7,26.47,26.67,82500.0,24.3032,24.4221,24.2117,24.3947,82500.0
2011-12-15 14:00:00,26.69,26.74,26.64,26.67,51900.0,24.413,24.4587,24.3672,24.3947,51900.0
2011-12-15 14:30:00,26.67,26.7,26.57,26.61,55050.0,24.3947,24.4221,24.3032,24.3398,55050.0
2011-12-15 15:00:00,26.61,26.75,26.61,26.69,109800.0,24.3398,24.4678,24.3398,24.413,109800.0
2011-12-15 15:30:00,26.68,26.75,26.65,26.73,231300.0,24.4038,24.4678,24.3764,24.4495,231300.0
2011-12-16 09:30:00,26.98,27.31,26.97,27.31,374850.0,24.6782,24.9801,24.6691,24.9801,374850.0
2011-12-16 10:00:00,27.28,27.59,27.26,27.47,58500.0,24.9526,25.2362,24.9343,25.1264,58500.0
2011-12-16 10:30:00,27.49,27.58,27.43,27.48,66150.0,25.1447,25.227,25.0898,25.1356,66150.0
2011-12-16 11:00:00,27.5,27.52,27.38,27.4,15900.0,25.1539,25.1721,25.0441,25.0624,15900.0
2011-12-16 11:30:00,27.38,27.43,27.13,27.13,24900.0,25.0441,25.0898,24.8154,24.8154,24900.0
2011-12-16 12:00:00,27.11,27.18,27.06,27.09,21900.0,24.7971,24.8612,24.7514,24.7788,21900.0
2011-12-16 12:30:00,27.09,27.11,26.93,27.01,34350.0,24.7788,24.7971,24.6325,24.7057,34350.0
2011-12-16 13:00:00,27.04,27.16,27.01,27.12,27300.0,24.7331,24.8429,24.7057,24.8063,27300.0
2011-12-16 13:30:00,27.12,27.14,26.99,27.01,22200.0,24.8063,24.8246,24.6874,24.7057,22200.0
2011-12-16 14:00:00,27.03,27.05,26.88,26.89,21600.0,24.7239,24.7422,24.5867,24.5959,21600.0
2011-12-16 14:30:00,26.89,26.96,26.87,26.91,41850.0,24.5959,24.6599,24.5776,24.6142,41850.0
2011-12-16 15:00:00,26.93,26.97,26.85,26.85,59850.0,24.6325,24.6691,24.5593,24.5593,59850.0
2011-12-16 15:30:00,26.83,27.08,26.83,27.02,479550.0,24.541,24.7697,24.541,24.7148,479550.0
2011-12-19 09:30:00,27.23,27.44,27.22,27.37,36450.0,24.9069,25.099,24.8977,25.0349,36450.0
2011-12-19 10:00:00,27.35,27.43,27.23,27.36,22200.0,25.0166,25.0898,24.9069,25.0258,22200.0
2011-12-19 10:30:00,27.4,27.48,27.11,27.13,33600.0,25.0624,25.1356,24.7971,24.8154,33600.0
2011-12-19 11:00:00,27.13,27.13,26.85,26.92,27150.0,24.8154,24.8154,24.5593,24.6233,27150.0
2011-12-19 11:30:00,26.95,26.95,26.7,26.81,24600.0,24.6508,24.6508,24.4221,24.5227,24600.0
2011-12-19 12:00:00,26.8,26.91,26.79,26.91,21150.0,24.5136,24.6142,24.5044,24.6142,21150.0
2011-12-19 12:30:00,26.87,26.88,26.81,26.87,16800.0,24.5776,24.5867,24.5227,24.5776,16800.0
2011-12-19 13:00:00,26.86,26.88,26.79,26.81,15600.0,24.5685,24.5867,24.5044,24.5227,15600.0
2011-12-19 13:30:00,26.81,26.86,26.76,26.81,28200.0,24.5227,24.5685,24.477,24.5227,28200.0
2011-12-19 14:00:00,26.81,26.81,26.71,26.75,61650.0,24.5227,24.5227,24.4312,24.4678,61650.0
2011-12-19 14:30:00,26.73,26.81,26.71,26.8,45600.0,24.4495,24.5227,24.4312,24.5136,45600.0
2011-12-19 15:00:00,26.79,26.83,26.53,26.53,116700.0,24.5044,24.541,24.2666,24.2666,116700.0
2011-12-19 15:30:00,26.53,26.55,26.39,26.48,175500.0,24.2666,24.2849,24.1386,24.2209,175500.0
2011-12-20 09:30:00,27.09,27.39,26.94,27.37,49350.0,24.7788,25.0532,24.6416,25.0349,49350.0
2011-12-20 10:00:00,27.37,27.4,27.25,27.33,108450.0,25.0349,25.0624,24.9252,24.9984,108450.0
2011-12-20 10:30:00,27.33,27.34,27.28,27.31,86700.0,24.9984,25.0075,24.9526,24.9801,86700.0
2011-12-20 11:00:00,27.33,27.33,27.29,27.33,166050.0,24.9984,24.9984,24.9618,24.9984,166050.0
2011-12-20 11:30:00,27.33,27.37,27.29,27.33,149700.0,24.9984,25.0349,24.9618,24.9984,149700.0
2011-12-20 12:00:00,27.33,27.35,27.31,27.32,70650.0,24.9984,25.0166,24.9801,24.9892,70650.0
2011-12-20 12:30:00,27.33,27.33,27.17,27.21,62400.0,24.9984,24.9984,24.852,24.8886,62400.0
2011-12-20 13:00:00,27.2,27.23,27.17,27.17,80400.0,24.8794,24.9069,24.852,24.852,80400.0
2011-12-20 13:30:00,27.17,27.19,27.09,27.12,57000.0,24.852,24.8703,24.7788,24.8063,57000.0
2011-12-20 14:00:00,27.13,27.14,27.11,27.13,101550.0,24.8154,24.8246,24.7971,24.8154,101550.0
2011-12-20 14:30:00,27.13,27.25,27.12,27.15,166350.0,24.8154,24.9252,24.8063,24.8337,166350.0
2011-12-20 15:00:00,27.15,27.34,27.15,27.32,107400.0,24.8337,25.0075,24.8337,24.9892,107400.0
2011-12-20 15:30:00,27.32,27.38,27.24,27.34,203250.0,24.9892,25.0441,24.916,25.0075,203250.0
2011-12-21 09:30:00,27.2,27.23,26.79,26.83,50100.0,24.8794,24.9069,24.5044,24.541,50100.0
2011-12-21 10:00:00,26.81,27.02,26.72,27.02,74400.0,24.5227,24.7148,24.4404,24.7148,74400.0
2011-12-21 10:30:00,27.01,27.13,26.83,26.87,37050.0,24.7057,24.8154,24.541,24.5776,37050.0
2011-12-21 11:00:00,26.85,26.93,26.82,26.91,27150.0,24.5593,24.6325,24.5319,24.6142,27150.0
2011-12-21 11:30:00,26.91,27.01,26.84,26.97,68100.0,24.6142,24.7057,24.5502,24.6691,68100.0
2011-12-21 12:00:00,26.97,26.98,26.74,26.75,28050.0,24.6691,24.6782,24.4587,24.4678,28050.0
2011-12-21 12:30:00,26.78,26.96,26.75,26.96,50400.0,24.4953,24.6599,24.4678,24.6599,50400.0
2011-12-21 13:00:00,26.94,27.01,26.89,26.95,19050.0,24.6416,24.7057,24.5959,24.6508,19050.0
2011-12-21 13:30:00,26.95,27.1,26.91,27.07,39750.0,24.6508,24.788,24.6142,24.7605,39750.0
2011-12-21 14:00:00,27.09,27.19,27.07,27.17,53850.0,24.7788,24.8703,24.7605,24.852,53850.0
2011-12-21 14:30:00,27.17,27.21,27.13,27.19,60300.0,24.852,24.8886,24.8154,24.8703,60300.0
2011-12-21 15:00:00,27.18,27.29,27.16,27.25,60150.0,24.8612,24.9618,24.8429,24.9252,60150.0
2011-12-21 15:30:00,27.26,27.39,27.26,27.37,158400.0,24.9343,25.0532,24.9343,25.0349,158400.0
2011-12-22 09:30:00,27.4,27.63,27.35,27.6,121350.0,25.0624,25.2728,25.0166,25.2453,121350.0
2011-12-22 10:00:00,27.63,27.67,27.25,27.34,46650.0,25.2728,25.3093,24.9252,25.0075,46650.0
2011-12-22 10:30:00,27.35,27.41,27.27,27.33,72450.0,25.0166,25.0715,24.9435,24.9984,72450.0
2011-12-22 11:00:00,27.34,27.45,27.34,27.41,45900.0,25.0075,25.1081,25.0075,25.0715,45900.0
2011-12-22 11:30:00,27.41,27.53,27.41,27.53,27300.0,25.0715,25.1813,25.0715,25.1813,27300.0
2011-12-22 12:00:00,27.51,27.71,27.5,27.71,42150.0,25.163,25.3459,25.1539,25.3459,42150.0
2011-12-22 12:30:00,27.71,27.71,27.61,27.64,26250.0,25.3459,25.3459,25.2545,25.2819,26250.0
2011-12-22 13:00:00,27.66,27.67,27.57,27.63,47400.0,25.3002,25.3093,25.2179,25.2728,47400.0
2011-12-22 13:30:00,27.65,27.78,27.61,27.72,33750.0,25.2911,25.41,25.2545,25.3551,33750.0
2011-12-22 14:00:00,27.7,27.79,27.65,27.79,26400.0,25.3368,25.4191,25.2911,25.4191,26400.0
2011-12-22 14:30:00,27.78,27.79,27.69,27.69,42450.0,25.41,25.4191,25.3276,25.3276,42450.0
2011-12-22 15:00:00,27.71,27.82,27.71,27.8,52350.0,25.3459,25.4466,25.3459,25.4283,52350.0
2011-12-22 15:30:00,27.79,27.85,27.77,27.82,258450.0,25.4191,25.474,25.4008,25.4466,258450.0
2011-12-23 09:30:00,27.93,27.97,27.79,27.9,28350.0,25.5472,25.5838,25.4191,25.5197,28350.0
2011-12-23 10:00:00,27.92,27.93,27.83,27.87,21450.0,25.538,25.5472,25.4557,25.4923,21450.0
2011-12-23 10:30:00,27.87,27.93,27.84,27.93,35400.0,25.4923,25.5472,25.4648,25.5472,35400.0
2011-12-23 11:00:00,27.93,28.09,27.93,28.09,38550.0,25.5472,25.6935,25.5472,25.6935,38550.0
2011-12-23 11:30:00,28.08,28.11,28.01,28.03,25500.0,25.6844,25.7118,25.6203,25.6386,25500.0
2011-12-23 12:00:00,28.05,28.07,27.99,28.07,25050.0,25.6569,25.6752,25.602,25.6752,25050.0
2011-12-23 12:30:00,28.07,28.07,28.02,28.04,12450.0,25.6752,25.6752,25.6295,25.6478,12450.0
2011-12-23 13:00:00,28.04,28.05,27.93,27.95,10650.0,25.6478,25.6569,25.5472,25.5655,10650.0
2011-12-23 13:30:00,27.94,27.98,27.92,27.97,11100.0,25.5563,25.5929,25.538,25.5838,11100.0
2011-12-23 14:00:00,27.97,28.01,27.93,27.99,12000.0,25.5838,25.6203,25.5472,25.602,12000.0
2011-12-23 14:30:00,27.99,28.02,27.97,27.97,10950.0,25.602,25.6295,25.5838,25.5838,10950.0
2011-12-23 15:00:00,27.98,27.98,27.91,27.95,28500.0,25.5929,25.5929,25.5289,25.5655,28500.0
2011-12-23 15:30:00,27.95,28.04,27.95,28.04,48900.0,25.5655,25.6478,25.5655,25.6478,48900.0
2011-12-27 09:30:00,27.99,28.19,27.93,28.14,25200.0,25.602,25.785,25.5472,25.7393,25200.0
2011-12-27 10:00:00,28.15,28.19,28.11,28.13,24750.0,25.7484,25.785,25.7118,25.7301,24750.0
2011-12-27 10:30:00,28.14,28.21,28.14,28.15,43050.0,25.7393,25.8033,25.7393,25.7484,43050.0
2011-12-27 11:00:00,28.13,28.25,28.13,28.25,15750.0,25.7301,25.8399,25.7301,25.8399,15750.0
2011-12-27 11:30:00,28.21,28.25,28.19,28.24,5250.0,25.8033,25.8399,25.785,25.8307,5250.0
2011-12-27 12:00:00,28.25,28.43,28.25,28.43,13050.0,25.8399,26.0045,25.8399,26.0045,13050.0
2011-12-27 12:30:00,28.43,28.43,28.35,28.35,8400.0,26.0045,26.0045,25.9313,25.9313,8400.0
2011-12-27 13:00:00,28.35,28.35,28.25,28.27,11550.0,25.9313,25.9313,25.8399,25.8582,11550.0
2011-12-27 13:30:00,28.27,28.43,28.26,28.41,39000.0,25.8582,26.0045,25.849,25.9862,39000.0
2011-12-27 14:00:00,28.41,28.41,28.31,28.32,10650.0,25.9862,25.9862,25.8947,25.9039,10650.0
2011-12-27 14:30:00,28.31,28.39,28.25,28.35,19650.0,25.8947,25.9679,25.8399,25.9313,19650.0
2011-12-27 15:00:00,28.36,28.39,28.34,28.39,27300.0,25.9405,25.9679,25.9222,25.9679,27300.0
2011-12-27 15:30:00,28.39,28.39,28.3,28.3,104700.0,25.9679,25.9679,25.8856,25.8856,104700.0
2011-12-28 09:30:00,28.21,28.25,27.96,28.0,34650.0,25.8033,25.8399,25.5746,25.6112,34650.0
2011-12-28 10:00:00,27.97,28.01,27.78,27.79,15000.0,25.5838,25.6203,25.41,25.4191,15000.0
2011-12-28 10:30:00,27.8,27.81,27.63,27.67,33750.0,25.4283,25.4374,25.2728,25.3093,33750.0
2011-12-28 11:00:00,27.67,27.74,27.61,27.62,52350.0,25.3093,25.3734,25.2545,25.2636,52350.0
2011-12-28 11:30:00,27.61,27.67,27.61,27.63,32550.0,25.2545,25.3093,25.2545,25.2728,32550.0
2011-12-28 12:00:00,27.63,27.68,27.59,27.65,12900.0,25.2728,25.3185,25.2362,25.2911,12900.0
2011-12-28 12:30:00,27.66,27.7,27.58,27.6,12000.0,25.3002,25.3368,25.227,25.2453,12000.0
2011-12-28 13:00:00,27.59,27.73,27.59,27.68,16200.0,25.2362,25.3642,25.2362,25.3185,16200.0
2011-12-28 13:30:00,27.7,27.79,27.7,27.73,18450.0,25.3368,25.4191,25.3368,25.3642,18450.0
2011-12-28 14:00:00,27.72,27.72,27.58,27.64,12900.0,25.3551,25.3551,25.227,25.2819,12900.0
2011-12-28 14:30:00,27.63,27.64,27.54,27.57,17550.0,25.2728,25.2819,25.1904,25.2179,17550.0
2011-12-28 15:00:00,27.57,27.61,27.46,27.51,52800.0,25.2179,25.2545,25.1173,25.163,52800.0
2011-12-28 15:30:00,27.51,27.63,27.49,27.54,116400.0,25.163,25.2728,25.1447,25.1904,116400.0
2011-12-29 09:30:00,27.66,27.77,27.53,27.73,22050.0,25.3002,25.4008,25.1813,25.3642,22050.0
2011-12-29 10:00:00,27.74,27.83,27.73,27.8,53100.0,25.3734,25.4557,25.3642,25.4283,53100.0
2011-12-29 10:30:00,27.83,27.9,27.81,27.81,28200.0,25.4557,25.5197,25.4374,25.4374,28200.0
2011-12-29 11:00:00,27.83,27.87,27.79,27.81,52650.0,25.4557,25.4923,25.4191,25.4374,52650.0
2011-12-29 11:30:00,27.8,27.88,27.79,27.88,42750.0,25.4283,25.5014,25.4191,25.5014,42750.0
2011-12-29 12:00:00,27.88,27.91,27.85,27.85,53700.0,25.5014,25.5289,25.474,25.474,53700.0
2011-12-29 12:30:00,27.85,27.85,27.79,27.85,38100.0,25.474,25.474,25.4191,25.474,38100.0
2011-12-29 13:00:00,27.85,27.89,27.76,27.79,26250.0,25.474,25.5106,25.3917,25.4191,26250.0
2011-12-29 13:30:00,27.79,27.89,27.79,27.87,15750.0,25.4191,25.5106,25.4191,25.4923,15750.0
2011-12-29 14:00:00,27.87,27.93,27.85,27.87,18450.0,25.4923,25.5472,25.474,25.4923,18450.0
2011-12-29 14:30:00,27.87,27.88,27.85,27.86,19950.0,25.4923,25.5014,25.474,25.4831,19950.0
2011-12-29 15:00:00,27.86,27.88,27.79,27.83,69750.0,25.4831,25.5014,25.4191,25.4557,69750.0
2011-12-29 15:30:00,27.83,27.9,27.8,27.87,146700.0,25.4557,25.5197,25.4283,25.4923,146700.0
2011-12-30 09:30:00,27.91,27.99,27.81,27.95,21450.0,25.5289,25.602,25.4374,25.5655,21450.0
2011-12-30 10:00:00,27.92,27.94,27.84,27.87,15450.0,25.538,25.5563,25.4648,25.4923,15450.0
2011-12-30 10:30:00,27.88,28.02,27.88,28.01,25950.0,25.5014,25.6295,25.5014,25.6203,25950.0
2011-12-30 11:00:00,28.0,28.09,28.0,28.05,28200.0,25.6112,25.6935,25.6112,25.6569,28200.0
2011-12-30 11:30:00,28.06,28.09,28.03,28.09,23550.0,25.6661,25.6935,25.6386,25.6935,23550.0
2011-12-30 12:00:00,28.07,28.1,28.06,28.08,25050.0,25.6752,25.7027,25.6661,25.6844,25050.0
2011-12-30 12:30:00,28.09,28.11,28.08,28.09,15450.0,25.6935,25.7118,25.6844,25.6935,15450.0
2011-12-30 13:00:00,28.11,28.14,28.11,28.12,19800.0,25.7118,25.7393,25.7118,25.721,19800.0
2011-12-30 13:30:00,28.12,28.15,28.1,28.11,19500.0,25.721,25.7484,25.7027,25.7118,19500.0
2011-12-30 14:00:00,28.11,28.11,28.02,28.05,38550.0,25.7118,25.7118,25.6295,25.6569,38550.0
2011-12-30 14:30:00,28.06,28.11,28.06,28.09,28350.0,25.6661,25.7118,25.6661,25.6935,28350.0
2011-12-30 15:00:00,28.09,28.13,28.05,28.09,36450.0,25.6935,25.7301,25.6569,25.6935,36450.0
2011-12-30 15:30:00,28.09,28.19,28.06,28.06,250050.0,25.6935,25.785,25.6661,25.6661,250050.0
2012-01-03 09:30:00,28.87,28.92,28.45,28.51,57450.0,26.407,26.4527,26.0228,26.0777,57450.0
2012-01-03 10:00:00,28.53,28.67,28.53,28.62,94350.0,26.096,26.224,26.096,26.1783,94350.0
2012-01-03 10:30:00,28.61,28.61,28.46,28.49,48000.0,26.1692,26.1692,26.0319,26.0594,48000.0
2012-01-03 11:00:00,28.51,28.53,28.33,28.33,40500.0,26.0777,26.096,25.913,25.913,40500.0
2012-01-03 11:30:00,28.35,28.35,28.19,28.19,48450.0,25.9313,25.9313,25.785,25.785,48450.0
2012-01-03 12:00:00,28.19,28.21,28.14,28.21,36750.0,25.785,25.8033,25.7393,25.8033,36750.0
2012-01-03 12:30:00,28.21,28.21,27.97,27.99,49050.0,25.8033,25.8033,25.5838,25.602,49050.0
2012-01-03 13:00:00,28.0,28.08,27.95,27.99,66150.0,25.6112,25.6844,25.5655,25.602,66150.0
2012-01-03 13:30:00,27.99,28.05,27.94,28.04,33750.0,25.602,25.6569,25.5563,25.6478,33750.0
2012-01-03 14:00:00,28.04,28.09,28.03,28.07,35400.0,25.6478,25.6935,25.6386,25.6752,35400.0
2012-01-03 14:30:00,28.09,28.21,28.08,28.21,59700.0,25.6935,25.8033,25.6844,25.8033,59700.0
2012-01-03 15:00:00,28.2,28.21,28.15,28.19,115200.0,25.7941,25.8033,25.7484,25.785,115200.0
2012-01-03 15:30:00,28.2,28.27,28.13,28.16,194850.0,25.7941,25.8582,25.7301,25.7575,194850.0
2012-01-04 09:30:00,27.97,28.13,27.93,28.03,23100.0,25.5838,25.7301,25.5472,25.6386,23100.0
2012-01-04 10:00:00,28.05,28.08,27.96,28.01,29850.0,25.6569,25.6844,25.5746,25.6203,29850.0
2012-01-04 10:30:00,28.01,28.16,27.93,28.12,40650.0,25.6203,25.7575,25.5472,25.721,40650.0
2012-01-04 11:00:00,28.13,28.27,28.13,28.27,14700.0,25.7301,25.8582,25.7301,25.8582,14700.0
2012-01-04 11:30:00,28.27,28.37,28.27,28.35,25800.0,25.8582,25.9496,25.8582,25.9313,25800.0
2012-01-04 12:00:00,28.35,28.44,28.33,28.43,56550.0,25.9313,26.0137,25.913,26.0045,56550.0
2012-01-04 12:30:00,28.44,28.44,28.35,28.41,30150.0,26.0137,26.0137,25.9313,25.9862,30150.0
2012-01-04 13:00:00,28.41,28.43,28.32,28.38,26100.0,25.9862,26.0045,25.9039,25.9588,26100.0
2012-01-04 13:30:00,28.38,28.45,28.35,28.43,17850.0,25.9588,26.0228,25.9313,26.0045,17850.0
2012-01-04 14:00:00,28.42,28.47,28.35,28.47,53400.0,25.9954,26.0411,25.9313,26.0411,53400.0
2012-01-04 14:30:00,28.47,28.55,28.47,28.54,45600.0,26.0411,26.1143,26.0411,26.1051,45600.0
2012-01-04 15:00:00,28.53,28.59,28.49,28.59,65400.0,26.096,26.1509,26.0594,26.1509,65400.0
2012-01-04 15:30:00,28.59,28.62,28.53,28.54,149550.0,26.1509,26.1783,26.096,26.1051,149550.0
2012-01-05 09:30:00,28.34,28.34,28.02,28.07,42150.0,25.9222,25.9222,25.6295,25.6752,42150.0
2012-01-05 10:00:00,28.09,28.41,28.01,28.4,87000.0,25.6935,25.9862,25.6203,25.9771,87000.0
2012-01-05 10:30:00,28.4,28.42,28.25,28.3,32400.0,25.9771,25.9954,25.8399,25.8856,32400.0
2012-01-05 11:00:00,28.3,28.49,28.27,28.49,25800.0,25.8856,26.0594,25.8582,26.0594,25800.0
2012-01-05 11:30:00,28.49,28.66,28.47,28.62,52200.0,26.0594,26.2149,26.0411,26.1783,52200.0
2012-01-05 12:00:00,28.65,28.78,28.59,28.77,64800.0,26.2057,26.3246,26.1509,26.3155,64800.0
2012-01-05 12:30:00,28.77,28.93,28.73,28.89,61200.0,26.3155,26.4619,26.2789,26.4253,61200.0
2012-01-05 13:00:00,28.91,29.06,28.89,29.03,78750.0,26.4436,26.5808,26.4253,26.5533,78750.0
2012-01-05 13:30:00,29.04,29.12,29.04,29.09,56400.0,26.5625,26.6356,26.5625,26.6082,56400.0
2012-01-05 14:00:00,29.08,29.08,28.95,28.98,45600.0,26.5991,26.5991,26.4801,26.5076,45600.0
2012-01-05 14:30:00,28.97,28.99,28.94,28.96,45000.0,26.4984,26.5167,26.471,26.4893,45000.0
2012-01-05 15:00:00,28.96,29.02,28.93,28.95,89700.0,26.4893,26.5442,26.4619,26.4801,89700.0
2012-01-05 15:30:00,28.95,29.05,28.92,29.01,157350.0,26.4801,26.5716,26.4527,26.535,157350.0
2012-01-06 09:30:00,28.95,29.04,28.73,28.79,95250.0,26.4801,26.5625,26.2789,26.3338,95250.0
2012-01-06 10:00:00,28.79,28.85,28.75,28.76,27600.0,26.3338,26.3887,26.2972,26.3064,27600.0
2012-01-06 10:30:00,28.76,28.82,28.75,28.75,21000.0,26.3064,26.3612,26.2972,26.2972,21000.0
2012-01-06 11:00:00,28.77,28.81,28.63,28.67,47550.0,26.3155,26.3521,26.1874,26.224,47550.0
2012-01-06 11:30:00,28.67,28.77,28.67,28.67,38850.0,26.224,26.3155,26.224,26.224,38850.0
2012-01-06 12:00:00,28.67,28.81,28.67,28.78,21750.0,26.224,26.3521,26.224,26.3246,21750.0
2012-01-06 12:30:00,28.79,28.83,28.68,28.71,20700.0,26.3338,26.3704,26.2332,26.2606,20700.0
2012-01-06 13:00:00,28.71,28.74,28.66,28.67,15000.0,26.2606,26.2881,26.2149,26.224,15000.0
2012-01-06 13:30:00,28.69,28.87,28.63,28.8,17400.0,26.2423,26.407,26.1874,26.3429,17400.0
2012-01-06 14:00:00,28.8,28.93,28.8,28.88,59400.0,26.3429,26.4619,26.3429,26.4161,59400.0
2012-01-06 14:30:00,28.88,28.88,28.76,28.78,49350.0,26.4161,26.4161,26.3064,26.3246,49350.0
2012-01-06 15:00:00,28.79,28.88,28.79,28.83,58050.0,26.3338,26.4161,26.3338,26.3704,58050.0
2012-01-06 15:30:00,28.83,28.85,28.67,28.69,103200.0,26.3704,26.3887,26.224,26.2423,103200.0
2012-01-09 09:30:00,28.85,28.91,28.72,28.81,17400.0,26.3887,26.4436,26.2698,26.3521,17400.0
2012-01-09 10:00:00,28.79,28.9,28.71,28.83,53850.0,26.3338,26.4344,26.2606,26.3704,53850.0
2012-01-09 10:30:00,28.83,28.83,28.62,28.67,29100.0,26.3704,26.3704,26.1783,26.224,29100.0
2012-01-09 11:00:00,28.68,28.73,28.61,28.66,55050.0,26.2332,26.2789,26.1692,26.2149,55050.0
2012-01-09 11:30:00,28.67,28.8,28.65,28.79,46050.0,26.224,26.3429,26.2057,26.3338,46050.0
2012-01-09 12:00:00,28.8,28.83,28.76,28.83,24450.0,26.3429,26.3704,26.3064,26.3704,24450.0
2012-01-09 12:30:00,28.86,28.87,28.78,28.79,51000.0,26.3978,26.407,26.3246,26.3338,51000.0
2012-01-09 13:00:00,28.8,28.83,28.77,28.83,29850.0,26.3429,26.3704,26.3155,26.3704,29850.0
2012-01-09 13:30:00,28.83,28.83,28.76,28.79,49650.0,26.3704,26.3704,26.3064,26.3338,49650.0
2012-01-09 14:00:00,28.79,28.81,28.75,28.76,101100.0,26.3338,26.3521,26.2972,26.3064,101100.0
2012-01-09 14:30:00,28.76,28.82,28.69,28.71,97650.0,26.3064,26.3612,26.2423,26.2606,97650.0
2012-01-09 15:00:00,28.72,28.75,28.67,28.67,94050.0,26.2698,26.2972,26.224,26.224,94050.0
2012-01-09 15:30:00,28.67,28.73,28.64,28.67,204000.0,26.224,26.2789,26.1966,26.224,204000.0
2012-01-10 09:30:00,29.06,29.27,28.97,29.18,88200.0,26.5808,26.7728,26.4984,26.6905,88200.0
2012-01-10 10:00:00,29.21,29.37,29.17,29.33,134700.0,26.718,26.8643,26.6814,26.8277,134700.0
2012-01-10 10:30:00,29.33,29.42,29.26,29.31,35850.0,26.8277,26.91,26.7637,26.8094,35850.0
2012-01-10 11:00:00,29.3,29.35,29.24,29.32,33000.0,26.8003,26.846,26.7454,26.8186,33000.0
2012-01-10 11:30:00,29.33,29.35,29.28,29.31,35250.0,26.8277,26.846,26.782,26.8094,35250.0
2012-01-10 12:00:00,29.32,29.35,29.23,29.27,99900.0,26.8186,26.846,26.7363,26.7728,99900.0
2012-01-10 12:30:00,29.27,29.33,29.25,29.32,23250.0,26.7728,26.8277,26.7546,26.8186,23250.0
2012-01-10 13:00:00,29.32,29.32,29.16,29.23,53250.0,26.8186,26.8186,26.6722,26.7363,53250.0
2012-01-10 13:30:00,29.23,29.31,29.22,29.24,38250.0,26.7363,26.8094,26.7271,26.7454,38250.0
2012-01-10 14:00:00,29.25,29.33,29.23,29.29,17850.0,26.7546,26.8277,26.7363,26.7911,17850.0
2012-01-10 14:30:00,29.3,29.33,29.29,29.31,35100.0,26.8003,26.8277,26.7911,26.8094,35100.0
2012-01-10 15:00:00,29.31,29.33,29.27,29.31,42150.0,26.8094,26.8277,26.7728,26.8094,42150.0
2012-01-10 15:30:00,29.31,29.35,29.26,29.35,157500.0,26.8094,26.846,26.7637,26.846,157500.0
2012-01-11 09:30:00,29.31,29.61,29.25,29.49,65400.0,26.8094,27.0838,26.7546,26.9741,65400.0
2012-01-11 10:00:00,29.49,29.54,29.36,29.53,114600.0,26.9741,27.0198,26.8552,27.0107,114600.0
2012-01-11 10:30:00,29.5,29.63,29.47,29.47,45000.0,26.9832,27.1021,26.9558,26.9558,45000.0
2012-01-11 11:00:00,29.47,29.53,29.45,29.51,25650.0,26.9558,27.0107,26.9375,26.9924,25650.0
2012-01-11 11:30:00,29.51,29.61,29.51,29.54,60000.0,26.9924,27.0838,26.9924,27.0198,60000.0
2012-01-11 12:00:00,29.54,29.58,29.53,29.55,45000.0,27.0198,27.0564,27.0107,27.029,45000.0
2012-01-11 12:30:00,29.55,29.55,29.48,29.49,40800.0,27.029,27.029,26.9649,26.9741,40800.0
2012-01-11 13:00:00,29.49,29.57,29.48,29.57,25950.0,26.9741,27.0473,26.9649,27.0473,25950.0
2012-01-11 13:30:00,29.55,29.64,29.53,29.54,103200.0,27.029,27.1113,27.0107,27.0198,103200.0
2012-01-11 14:00:00,29.55,29.6,29.55,29.59,21150.0,27.029,27.0747,27.029,27.0655,21150.0
2012-01-11 14:30:00,29.59,29.63,29.57,29.57,28800.0,27.0655,27.1021,27.0473,27.0473,28800.0
2012-01-11 15:00:00,29.58,29.64,29.57,29.63,37350.0,27.0564,27.1113,27.0473,27.1021,37350.0
2012-01-11 15:30:00,29.63,29.63,29.53,29.54,136650.0,27.1021,27.1021,27.0107,27.0198,136650.0
2012-01-12 09:30:00,29.98,30.0,29.73,29.81,95400.0,27.4223,27.4406,27.1936,27.2668,95400.0
2012-01-12 10:00:00,29.81,29.87,29.75,29.84,93450.0,27.2668,27.3217,27.2119,27.2942,93450.0
2012-01-12 10:30:00,29.84,29.91,29.74,29.87,113700.0,27.2942,27.3582,27.2027,27.3217,113700.0
2012-01-12 11:00:00,29.85,30.0,29.83,29.99,46950.0,27.3034,27.4406,27.2851,27.4314,46950.0
2012-01-12 11:30:00,29.99,30.05,29.95,29.99,70500.0,27.4314,27.4863,27.3948,27.4314,70500.0
2012-01-12 12:00:00,30.01,30.11,29.99,30.08,43950.0,27.4497,27.5412,27.4314,27.5137,43950.0
2012-01-12 12:30:00,30.08,30.13,30.06,30.11,40500.0,27.5137,27.5595,27.4954,27.5412,40500.0
2012-01-12 13:00:00,30.1,30.18,30.09,30.17,56850.0,27.532,27.6052,27.5229,27.5961,56850.0
2012-01-12 13:30:00,30.16,30.17,30.06,30.09,33900.0,27.5869,27.5961,27.4954,27.5229,33900.0
2012-01-12 14:00:00,30.09,30.18,30.07,30.17,48000.0,27.5229,27.6052,27.5046,27.5961,48000.0
2012-01-12 14:30:00,30.17,30.36,30.17,30.36,66000.0,27.5961,27.7699,27.5961,27.7699,66000.0
2012-01-12 15:00:00,30.36,30.53,30.36,30.53,165750.0,27.7699,27.9253,27.7699,27.9253,165750.0
2012-01-12 15:30:00,30.53,30.58,30.43,30.49,205800.0,27.9253,27.9711,27.8339,27.8888,205800.0
2012-01-13 09:30:00,30.15,30.37,30.05,30.27,51150.0,27.5778,27.779,27.4863,27.6875,51150.0
2012-01-13 10:00:00,30.29,30.32,29.94,30.09,53100.0,27.7058,27.7333,27.3857,27.5229,53100.0
2012-01-13 10:30:00,30.09,30.23,30.06,30.22,57450.0,27.5229,27.6509,27.4954,27.6418,57450.0
2012-01-13 11:00:00,30.21,30.39,30.19,30.34,50100.0,27.6326,27.7973,27.6144,27.7516,50100.0
2012-01-13 11:30:00,30.33,30.56,30.32,30.53,115050.0,27.7424,27.9528,27.7333,27.9253,115050.0
2012-01-13 12:00:00,30.53,30.72,30.48,30.53,239550.0,27.9253,28.0991,27.8796,27.9253,239550.0
2012-01-13 12:30:00,30.53,30.53,30.39,30.42,34350.0,27.9253,27.9253,27.7973,27.8247,34350.0
2012-01-13 13:00:00,30.43,30.43,30.33,30.39,39450.0,27.8339,27.8339,27.7424,27.7973,39450.0
2012-01-13 13:30:00,30.37,30.48,30.33,30.41,47700.0,27.779,27.8796,27.7424,27.8156,47700.0
2012-01-13 14:00:00,30.43,30.56,30.39,30.55,122700.0,27.8339,27.9528,27.7973,27.9436,122700.0
2012-01-13 14:30:00,30.55,30.55,30.47,30.55,55800.0,27.9436,27.9436,27.8705,27.9436,55800.0
2012-01-13 15:00:00,30.54,30.55,30.44,30.5,225600.0,27.9345,27.9436,27.843,27.8979,225600.0
2012-01-13 15:30:00,30.5,30.67,30.49,30.67,275700.0,27.8979,28.0534,27.8888,28.0534,275700.0
2012-01-17 09:30:00,30.9,31.17,30.9,31.01,130950.0,28.2638,28.5107,28.2638,28.3644,130950.0
2012-01-17 10:00:00,30.99,31.1,30.94,30.96,120450.0,28.3461,28.4467,28.3004,28.3187,120450.0
2012-01-17 10:30:00,30.97,30.97,30.75,30.77,86400.0,28.3278,28.3278,28.1266,28.1449,86400.0
2012-01-17 11:00:00,30.77,30.81,30.76,30.8,37200.0,28.1449,28.1815,28.1357,28.1723,37200.0
2012-01-17 11:30:00,30.8,30.9,30.75,30.82,81000.0,28.1723,28.2638,28.1266,28.1906,81000.0
2012-01-17 12:00:00,30.81,30.83,30.76,30.77,30300.0,28.1815,28.1998,28.1357,28.1449,30300.0
2012-01-17 12:30:00,30.77,30.79,30.67,30.7,42900.0,28.1449,28.1632,28.0534,28.0808,42900.0
2012-01-17 13:00:00,30.72,30.8,30.7,30.77,21750.0,28.0991,28.1723,28.0808,28.1449,21750.0
2012-01-17 13:30:00,30.77,30.77,30.67,30.69,233550.0,28.1449,28.1449,28.0534,28.0717,233550.0
2012-01-17 14:00:00,30.69,30.69,30.57,30.57,90000.0,28.0717,28.0717,27.9619,27.9619,90000.0
2012-01-17 14:30:00,30.58,30.59,30.33,30.35,121200.0,27.9711,27.9802,27.7424,27.7607,121200.0
2012-01-17 15:00:00,30.35,30.39,30.34,30.37,100350.0,27.7607,27.7973,27.7516,27.779,100350.0
2012-01-17 15:30:00,30.37,30.43,30.33,30.34,249300.0,27.779,27.8339,27.7424,27.7516,249300.0
2012-01-18 09:30:00,30.35,30.37,30.06,30.29,115350.0,27.7607,27.779,27.4954,27.7058,115350.0
2012-01-18 10:00:00,30.31,30.39,30.17,30.17,220500.0,27.7241,27.7973,27.5961,27.5961,220500.0
2012-01-18 10:30:00,30.19,30.27,30.18,30.22,85050.0,27.6144,27.6875,27.6052,27.6418,85050.0
2012-01-18 11:00:00,30.22,30.27,30.11,30.12,69750.0,27.6418,27.6875,27.5412,27.5503,69750.0
2012-01-18 11:30:00,30.11,30.21,30.09,30.13,46800.0,27.5412,27.6326,27.5229,27.5595,46800.0
2012-01-18 12:00:00,30.13,30.28,30.13,30.25,56100.0,27.5595,27.6967,27.5595,27.6692,56100.0
2012-01-18 12:30:00,30.26,30.3,30.22,30.24,59100.0,27.6784,27.715,27.6418,27.6601,59100.0
2012-01-18 13:00:00,30.25,30.3,30.22,30.25,61800.0,27.6692,27.715,27.6418,27.6692,61800.0
2012-01-18 13:30:00,30.25,30.29,30.15,30.18,155100.0,27.6692,27.7058,27.5778,27.6052,155100.0
2012-01-18 14:00:00,30.19,30.28,30.19,30.27,111000.0,27.6144,27.6967,27.6144,27.6875,111000.0
2012-01-18 14:30:00,30.28,30.31,30.17,30.17,166050.0,27.6967,27.7241,27.5961,27.5961,166050.0
2012-01-18 15:00:00,30.18,30.25,30.13,30.14,268350.0,27.6052,27.6692,27.5595,27.5686,268350.0
2012-01-18 15:30:00,30.14,30.17,29.99,30.15,562800.0,27.5686,27.5961,27.4314,27.5778,562800.0
2012-01-19 09:30:00,30.21,30.41,30.12,30.37,109800.0,27.6326,27.8156,27.5503,27.779,109800.0
2012-01-19 10:00:00,30.35,30.7,30.27,30.7,173550.0,27.7607,28.0808,27.6875,28.0808,173550.0
2012-01-19 10:30:00,30.71,30.87,30.7,30.79,66150.0,28.09,28.2363,28.0808,28.1632,66150.0
2012-01-19 11:00:00,30.8,30.99,30.8,30.89,86250.0,28.1723,28.3461,28.1723,28.2546,86250.0
2012-01-19 11:30:00,30.89,31.04,30.88,30.99,52200.0,28.2546,28.3918,28.2455,28.3461,52200.0
2012-01-19 12:00:00,31.0,31.01,30.92,30.96,56550.0,28.3553,28.3644,28.2821,28.3187,56550.0
2012-01-19 12:30:00,30.96,30.99,30.83,30.9,63900.0,28.3187,28.3461,28.1998,28.2638,63900.0
2012-01-19 13:00:00,30.91,31.03,30.91,31.03,45450.0,28.2729,28.3827,28.2729,28.3827,45450.0
2012-01-19 13:30:00,31.03,31.12,31.01,31.07,69900.0,28.3827,28.465,28.3644,28.4193,69900.0
2012-01-19 14:00:00,31.07,31.1,31.04,31.04,64050.0,28.4193,28.4467,28.3918,28.3918,64050.0
2012-01-19 14:30:00,31.04,31.05,30.91,30.97,53100.0,28.3918,28.401,28.2729,28.3278,53100.0
2012-01-19 15:00:00,30.97,31.09,30.93,31.02,83850.0,28.3278,28.4376,28.2912,28.3735,83850.0
2012-01-19 15:30:00,31.02,31.06,30.69,30.77,408900.0,28.3735,28.4101,28.0717,28.1449,408900.0
2012-01-20 09:30:00,30.66,30.69,30.38,30.65,35400.0,28.0443,28.0717,27.7881,28.0351,35400.0
2012-01-20 10:00:00,30.6,30.74,30.6,30.72,22800.0,27.9894,28.1174,27.9894,28.0991,22800.0
2012-01-20 10:30:00,30.73,30.76,30.67,30.68,25200.0,28.1083,28.1357,28.0534,28.0626,25200.0
2012-01-20 11:00:00,30.69,30.73,30.56,30.6,57900.0,28.0717,28.1083,27.9528,27.9894,57900.0
2012-01-20 11:30:00,30.59,30.59,30.5,30.5,32250.0,27.9802,27.9802,27.8979,27.8979,32250.0
2012-01-20 12:00:00,30.51,30.56,30.5,30.51,31500.0,27.9071,27.9528,27.8979,27.9071,31500.0
2012-01-20 12:30:00,30.51,30.53,30.45,30.46,95100.0,27.9071,27.9253,27.8522,27.8613,95100.0
2012-01-20 13:00:00,30.46,30.59,30.45,30.56,52800.0,27.8613,27.9802,27.8522,27.9528,52800.0
2012-01-20 13:30:00,30.57,30.61,30.53,30.54,27000.0,27.9619,27.9985,27.9253,27.9345,27000.0
2012-01-20 14:00:00,30.55,30.56,30.41,30.42,49800.0,27.9436,27.9528,27.8156,27.8247,49800.0
2012-01-20 14:30:00,30.43,30.45,30.4,30.45,55800.0,27.8339,27.8522,27.8064,27.8522,55800.0
2012-01-20 15:00:00,30.45,30.5,30.45,30.49,71700.0,27.8522,27.8979,27.8522,27.8888,71700.0
2012-01-20 15:30:00,30.49,30.51,30.42,30.45,228600.0,27.8888,27.9071,27.8247,27.8522,228600.0
2012-01-23 09:30:00,30.47,30.81,30.42,30.76,36300.0,27.8705,28.1815,27.8247,28.1357,36300.0
2012-01-23 10:00:00,30.77,30.91,30.71,30.73,34650.0,28.1449,28.2729,28.09,28.1083,34650.0
2012-01-23 10:30:00,30.69,30.73,30.65,30.68,46800.0,28.0717,28.1083,28.0351,28.0626,46800.0
2012-01-23 11:00:00,30.68,30.81,30.63,30.69,80550.0,28.0626,28.1815,28.0168,28.0717,80550.0
2012-01-23 11:30:00,30.68,30.68,30.45,30.53,68550.0,28.0626,28.0626,27.8522,27.9253,68550.0
2012-01-23 12:00:00,30.52,30.53,30.38,30.47,24000.0,27.9162,27.9253,27.7881,27.8705,24000.0
2012-01-23 12:30:00,30.46,30.53,30.37,30.53,41700.0,27.8613,27.9253,27.779,27.9253,41700.0
2012-01-23 13:00:00,30.53,30.63,30.53,30.63,62400.0,27.9253,28.0168,27.9253,28.0168,62400.0
2012-01-23 13:30:00,30.63,30.67,30.59,30.65,27450.0,28.0168,28.0534,27.9802,28.0351,27450.0
2012-01-23 14:00:00,30.65,30.66,30.58,30.61,46950.0,28.0351,28.0443,27.9711,27.9985,46950.0
2012-01-23 14:30:00,30.62,30.72,30.55,30.71,89550.0,28.0077,28.0991,27.9436,28.09,89550.0
2012-01-23 15:00:00,30.7,30.71,30.61,30.65,53100.0,28.0808,28.09,27.9985,28.0351,53100.0
2012-01-23 15:30:00,30.65,30.75,30.63,30.73,216300.0,28.0351,28.1266,28.0168,28.1083,216300.0
2012-01-24 09:30:00,30.51,30.61,30.34,30.61,236250.0,27.9071,27.9985,27.7516,27.9985,236250.0
2012-01-24 10:00:00,30.61,30.83,30.59,30.82,56250.0,27.9985,28.1998,27.9802,28.1906,56250.0
2012-01-24 10:30:00,30.79,30.97,30.76,30.9,35100.0,28.1632,28.3278,28.1357,28.2638,35100.0
2012-01-24 11:00:00,30.91,30.91,30.79,30.83,54150.0,28.2729,28.2729,28.1632,28.1998,54150.0
2012-01-24 11:30:00,30.83,30.83,30.53,30.57,61050.0,28.1998,28.1998,27.9253,27.9619,61050.0
2012-01-24 12:00:00,30.57,30.66,30.57,30.61,36150.0,27.9619,28.0443,27.9619,27.9985,36150.0
2012-01-24 12:30:00,30.62,30.63,30.55,30.57,34950.0,28.0077,28.0168,27.9436,27.9619,34950.0
2012-01-24 13:00:00,30.57,30.59,30.55,30.57,25500.0,27.9619,27.9802,27.9436,27.9619,25500.0
2012-01-24 13:30:00,30.58,30.58,30.52,30.54,25350.0,27.9711,27.9711,27.9162,27.9345,25350.0
2012-01-24 14:00:00,30.55,30.66,30.54,30.61,35100.0,27.9436,28.0443,27.9345,27.9985,35100.0
2012-01-24 14:30:00,30.61,30.7,30.6,30.61,71400.0,27.9985,28.0808,27.9894,27.9985,71400.0
2012-01-24 15:00:00,30.61,30.72,30.61,30.72,64950.0,27.9985,28.0991,27.9985,28.0991,64950.0
2012-01-24 15:30:00,30.72,30.88,30.71,30.87,214200.0,28.0991,28.2455,28.09,28.2363,214200.0
2012-01-25 09:30:00,30.86,31.16,30.79,31.05,158700.0,28.2272,28.5016,28.1632,28.401,158700.0
2012-01-25 10:00:00,31.04,31.14,31.0,31.03,140700.0,28.3918,28.4833,28.3553,28.3827,140700.0
2012-01-25 10:30:00,31.01,31.03,30.85,30.99,47550.0,28.3644,28.3827,28.218,28.3461,47550.0
2012-01-25 11:00:00,31.01,31.13,30.99,31.1,25350.0,28.3644,28.4742,28.3461,28.4467,25350.0
2012-01-25 11:30:00,31.09,31.11,31.0,31.04,25200.0,28.4376,28.4559,28.3553,28.3918,25200.0
2012-01-25 12:00:00,31.05,31.13,30.91,31.01,47850.0,28.401,28.4742,28.2729,28.3644,47850.0
2012-01-25 12:30:00,31.01,31.14,30.93,31.11,56550.0,28.3644,28.4833,28.2912,28.4559,56550.0
2012-01-25 13:00:00,31.11,31.31,31.11,31.21,48900.0,28.4559,28.6388,28.4559,28.5473,48900.0
2012-01-25 13:30:00,31.22,31.29,31.19,31.27,63900.0,28.5565,28.6205,28.529,28.6022,63900.0
2012-01-25 14:00:00,31.21,31.25,31.05,31.11,42450.0,28.5473,28.5839,28.401,28.4559,42450.0
2012-01-25 14:30:00,31.11,31.11,31.05,31.09,84000.0,28.4559,28.4559,28.401,28.4376,84000.0
2012-01-25 15:00:00,31.09,31.23,31.04,31.19,137400.0,28.4376,28.5656,28.3918,28.529,137400.0
2012-01-25 15:30:00,31.18,31.33,31.17,31.23,191100.0,28.5199,28.6571,28.5107,28.5656,191100.0
2012-01-26 09:30:00,30.89,31.52,30.03,31.49,296850.0,28.2546,28.8309,27.468,28.8034,296850.0
2012-01-26 10:00:00,31.49,31.63,31.25,31.33,201750.0,28.8034,28.9315,28.5839,28.6571,201750.0
2012-01-26 10:30:00,31.33,31.67,31.31,31.47,151800.0,28.6571,28.9681,28.6388,28.7852,151800.0
2012-01-26 11:00:00,31.47,31.83,31.28,31.79,120000.0,28.7852,29.1144,28.6114,29.0779,120000.0
2012-01-26 11:30:00,31.79,31.81,31.37,31.37,51000.0,29.0779,29.0961,28.6937,28.6937,51000.0
2012-01-26 12:00:00,31.37,31.42,31.11,31.32,64950.0,28.6937,28.7394,28.4559,28.648,64950.0
2012-01-26 12:30:00,31.31,31.51,31.29,31.41,31950.0,28.6388,28.8217,28.6205,28.7303,31950.0
2012-01-26 13:00:00,31.39,31.65,31.37,31.53,44850.0,28.712,28.9498,28.6937,28.84,44850.0
2012-01-26 13:30:00,31.53,31.53,31.31,31.33,48750.0,28.84,28.84,28.6388,28.6571,48750.0
2012-01-26 14:00:00,31.33,31.34,31.24,31.27,76500.0,28.6571,28.6662,28.5748,28.6022,76500.0
2012-01-26 14:30:00,31.28,31.42,31.28,31.33,48450.0,28.6114,28.7394,28.6114,28.6571,48450.0
2012-01-26 15:00:00,31.33,31.36,31.21,31.22,88800.0,28.6571,28.6845,28.5473,28.5565,88800.0
2012-01-26 15:30:00,31.22,31.39,31.22,31.37,182250.0,28.5565,28.712,28.5565,28.6937,182250.0
2012-01-27 09:30:00,31.17,31.56,31.01,31.4,59700.0,28.5107,28.8675,28.3644,28.7211,59700.0
2012-01-27 10:00:00,31.41,31.42,31.09,31.24,31500.0,28.7303,28.7394,28.4376,28.5748,31500.0
2012-01-27 10:30:00,31.25,31.29,31.0,31.17,130950.0,28.5839,28.6205,28.3553,28.5107,130950.0
2012-01-27 11:00:00,31.19,31.29,31.19,31.23,28500.0,28.529,28.6205,28.529,28.5656,28500.0
2012-01-27 11:30:00,31.21,31.33,31.18,31.31,31200.0,28.5473,28.6571,28.5199,28.6388,31200.0
2012-01-27 12:00:00,31.33,31.37,31.28,31.31,39600.0,28.6571,28.6937,28.6114,28.6388,39600.0
2012-01-27 12:30:00,31.3,31.41,31.28,31.35,25950.0,28.6297,28.7303,28.6114,28.6754,25950.0
2012-01-27 13:00:00,31.33,31.54,31.32,31.53,57600.0,28.6571,28.8492,28.648,28.84,57600.0
2012-01-27 13:30:00,31.54,31.56,31.29,31.38,46500.0,28.8492,28.8675,28.6205,28.7028,46500.0
2012-01-27 14:00:00,31.39,31.44,31.2,31.25,36300.0,28.712,28.7577,28.5382,28.5839,36300.0
2012-01-27 14:30:00,31.25,31.38,31.23,31.35,49800.0,28.5839,28.7028,28.5656,28.6754,49800.0
2012-01-27 15:00:00,31.37,31.37,31.24,31.3,55950.0,28.6937,28.6937,28.5748,28.6297,55950.0
2012-01-27 15:30:00,31.3,31.32,31.03,31.05,280350.0,28.6297,28.648,28.3827,28.401,280350.0
2012-01-30 09:30:00,30.84,31.13,30.68,31.05,82500.0,28.2089,28.4742,28.0626,28.401,82500.0
2012-01-30 10:00:00,31.06,31.06,30.91,30.99,85050.0,28.4101,28.4101,28.2729,28.3461,85050.0
2012-01-30 10:30:00,30.99,31.04,30.96,30.98,61500.0,28.3461,28.3918,28.3187,28.337,61500.0
2012-01-30 11:00:00,30.99,31.15,30.99,31.13,83250.0,28.3461,28.4925,28.3461,28.4742,83250.0
2012-01-30 11:30:00,31.12,31.17,31.08,31.17,160500.0,28.465,28.5107,28.4284,28.5107,160500.0
2012-01-30 12:00:00,31.17,31.33,31.16,31.33,44400.0,28.5107,28.6571,28.5016,28.6571,44400.0
2012-01-30 12:30:00,31.33,31.37,31.27,31.33,45750.0,28.6571,28.6937,28.6022,28.6571,45750.0
2012-01-30 13:00:00,31.33,31.33,31.26,31.31,26100.0,28.6571,28.6571,28.5931,28.6388,26100.0
2012-01-30 13:30:00,31.32,31.43,31.26,31.41,59250.0,28.648,28.7486,28.5931,28.7303,59250.0
2012-01-30 14:00:00,31.4,31.5,31.37,31.42,52050.0,28.7211,28.8126,28.6937,28.7394,52050.0
2012-01-30 14:30:00,31.42,31.46,31.36,31.42,90150.0,28.7394,28.776,28.6845,28.7394,90150.0
2012-01-30 15:00:00,31.42,31.49,31.37,31.46,63450.0,28.7394,28.8034,28.6937,28.776,63450.0
2012-01-30 15:30:00,31.46,31.48,31.38,31.4,200700.0,28.776,28.7943,28.7028,28.7211,200700.0
2012-01-31 09:30:00,31.57,31.6,31.29,31.33,113400.0,28.8766,28.9041,28.6205,28.6571,113400.0
2012-01-31 10:00:00,31.32,31.41,31.24,31.37,92250.0,28.648,28.7303,28.5748,28.6937,92250.0
2012-01-31 10:30:00,31.35,31.37,31.12,31.13,73950.0,28.6754,28.6937,28.465,28.4742,73950.0
2012-01-31 11:00:00,31.13,31.25,31.12,31.21,61350.0,28.4742,28.5839,28.465,28.5473,61350.0
2012-01-31 11:30:00,31.21,31.27,31.17,31.26,43800.0,28.5473,28.6022,28.5107,28.5931,43800.0
2012-01-31 12:00:00,31.26,31.31,31.25,31.3,18750.0,28.5931,28.6388,28.5839,28.6297,18750.0
2012-01-31 12:30:00,31.29,31.31,31.23,31.27,179700.0,28.6205,28.6388,28.5656,28.6022,179700.0
2012-01-31 13:00:00,31.27,31.41,31.27,31.41,47100.0,28.6022,28.7303,28.6022,28.7303,47100.0
2012-01-31 13:30:00,31.41,31.42,31.33,31.38,82650.0,28.7303,28.7394,28.6571,28.7028,82650.0
2012-01-31 14:00:00,31.39,31.54,31.35,31.47,47550.0,28.712,28.8492,28.6754,28.7852,47550.0
2012-01-31 14:30:00,31.47,31.49,31.41,31.47,40650.0,28.7852,28.8034,28.7303,28.7852,40650.0
2012-01-31 15:00:00,31.47,31.48,31.31,31.33,79950.0,28.7852,28.7943,28.6388,28.6571,79950.0
2012-01-31 15:30:00,31.34,31.35,31.24,31.34,272850.0,28.6662,28.6754,28.5748,28.6662,272850.0
2012-02-01 09:30:00,31.79,31.79,31.6,31.65,207000.0,29.0779,29.0779,28.9041,28.9498,207000.0
2012-02-01 10:00:00,31.66,32.0,31.55,31.99,313200.0,28.9589,29.2699,28.8583,29.2608,313200.0
2012-02-01 10:30:00,31.99,32.05,31.89,32.03,60750.0,29.2608,29.3157,29.1693,29.2974,60750.0
2012-02-01 11:00:00,32.05,32.05,31.91,31.94,46500.0,29.3157,29.3157,29.1876,29.2151,46500.0
2012-02-01 11:30:00,31.93,32.06,31.93,32.02,54000.0,29.2059,29.3248,29.2059,29.2882,54000.0
2012-02-01 12:00:00,32.02,32.04,31.95,32.01,24300.0,29.2882,29.3065,29.2242,29.2791,24300.0
2012-02-01 12:30:00,31.99,32.01,31.93,31.95,38250.0,29.2608,29.2791,29.2059,29.2242,38250.0
2012-02-01 13:00:00,31.97,32.07,31.97,32.03,34350.0,29.2425,29.334,29.2425,29.2974,34350.0
2012-02-01 13:30:00,32.03,32.09,32.02,32.03,43950.0,29.2974,29.3523,29.2882,29.2974,43950.0
2012-02-01 14:00:00,32.04,32.15,32.04,32.15,48750.0,29.3065,29.4071,29.3065,29.4071,48750.0
2012-02-01 14:30:00,32.15,32.15,31.89,31.98,105600.0,29.4071,29.4071,29.1693,29.2516,105600.0
2012-02-01 15:00:00,31.99,32.1,31.99,32.07,93900.0,29.2608,29.3614,29.2608,29.334,93900.0
2012-02-01 15:30:00,32.07,32.13,32.03,32.13,250800.0,29.334,29.3888,29.2974,29.3888,250800.0
2012-02-02 09:30:00,32.11,32.15,31.84,31.93,72300.0,29.3706,29.4071,29.1236,29.2059,72300.0
2012-02-02 10:00:00,31.93,32.01,31.89,31.89,44250.0,29.2059,29.2791,29.1693,29.1693,44250.0
2012-02-02 10:30:00,31.9,31.97,31.9,31.91,52050.0,29.1785,29.2425,29.1785,29.1876,52050.0
2012-02-02 11:00:00,31.92,31.94,31.79,31.79,43500.0,29.1968,29.2151,29.0779,29.0779,43500.0
2012-02-02 11:30:00,31.78,31.79,31.69,31.74,30750.0,29.0687,29.0779,28.9864,29.0321,30750.0
2012-02-02 12:00:00,31.74,31.8,31.71,31.77,49650.0,29.0321,29.087,29.0047,29.0596,49650.0
2012-02-02 12:30:00,31.77,31.77,31.63,31.67,41100.0,29.0596,29.0596,28.9315,28.9681,41100.0
2012-02-02 13:00:00,31.67,31.67,31.57,31.57,63300.0,28.9681,28.9681,28.8766,28.8766,63300.0
2012-02-02 13:30:00,31.57,31.63,31.56,31.61,70650.0,28.8766,28.9315,28.8675,28.9132,70650.0
2012-02-02 14:00:00,31.6,31.66,31.57,31.57,67350.0,28.9041,28.9589,28.8766,28.8766,67350.0
2012-02-02 14:30:00,31.57,31.59,31.55,31.59,71550.0,28.8766,28.8949,28.8583,28.8949,71550.0
2012-02-02 15:00:00,31.59,31.59,31.53,31.53,90750.0,28.8949,28.8949,28.84,28.84,90750.0
2012-02-02 15:30:00,31.53,31.57,31.5,31.53,197550.0,28.84,28.8766,28.8126,28.84,197550.0
2012-02-03 09:30:00,32.1,32.12,31.97,32.03,33750.0,29.3614,29.3797,29.2425,29.2974,33750.0
2012-02-03 10:00:00,32.03,32.12,31.96,31.96,81900.0,29.2974,29.3797,29.2333,29.2333,81900.0
2012-02-03 10:30:00,31.97,32.02,31.95,32.0,86400.0,29.2425,29.2882,29.2242,29.2699,86400.0
2012-02-03 11:00:00,32.01,32.05,31.96,32.04,34050.0,29.2791,29.3157,29.2333,29.3065,34050.0
2012-02-03 11:30:00,32.04,32.05,31.99,32.01,90600.0,29.3065,29.3157,29.2608,29.2791,90600.0
2012-02-03 12:00:00,32.0,32.04,31.99,32.02,73950.0,29.2699,29.3065,29.2608,29.2882,73950.0
2012-02-03 12:30:00,32.03,32.12,32.0,32.11,60300.0,29.2974,29.3797,29.2699,29.3706,60300.0
2012-02-03 13:00:00,32.12,32.26,32.09,32.26,50250.0,29.3797,29.5078,29.3523,29.5078,50250.0
2012-02-03 13:30:00,32.26,32.26,32.15,32.19,51300.0,29.5078,29.5078,29.4071,29.4437,51300.0
2012-02-03 14:00:00,32.19,32.33,32.19,32.28,57900.0,29.4437,29.5718,29.4437,29.526,57900.0
2012-02-03 14:30:00,32.27,32.34,32.25,32.29,65100.0,29.5169,29.5809,29.4986,29.5352,65100.0
2012-02-03 15:00:00,32.29,32.33,32.27,32.32,92850.0,29.5352,29.5718,29.5169,29.5626,92850.0
2012-02-03 15:30:00,32.33,32.33,32.13,32.15,303600.0,29.5718,29.5718,29.3888,29.4071,303600.0
2012-02-06 09:30:00,31.97,32.07,31.91,32.02,40500.0,29.2425,29.334,29.1876,29.2882,40500.0
2012-02-06 10:00:00,32.01,32.08,31.97,31.97,49050.0,29.2791,29.3431,29.2425,29.2425,49050.0
2012-02-06 10:30:00,31.96,31.99,31.89,31.97,45000.0,29.2333,29.2608,29.1693,29.2425,45000.0
2012-02-06 11:00:00,31.97,32.15,31.97,32.13,48750.0,29.2425,29.4071,29.2425,29.3888,48750.0
2012-02-06 11:30:00,32.14,32.19,32.1,32.15,29850.0,29.398,29.4437,29.3614,29.4071,29850.0
2012-02-06 12:00:00,32.16,32.17,32.09,32.15,28500.0,29.4163,29.4254,29.3523,29.4071,28500.0
2012-02-06 12:30:00,32.14,32.24,32.13,32.23,43800.0,29.398,29.4895,29.3888,29.4803,43800.0
2012-02-06 13:00:00,32.25,32.25,32.19,32.25,29700.0,29.4986,29.4986,29.4437,29.4986,29700.0
2012-02-06 13:30:00,32.25,32.29,32.13,32.18,30600.0,29.4986,29.5352,29.3888,29.4346,30600.0
2012-02-06 14:00:00,32.17,32.19,32.11,32.14,26250.0,29.4254,29.4437,29.3706,29.398,26250.0
2012-02-06 14:30:00,32.14,32.17,32.09,32.12,35100.0,29.398,29.4254,29.3523,29.3797,35100.0
2012-02-06 15:00:00,32.13,32.18,32.12,32.12,64950.0,29.3888,29.4346,29.3797,29.3797,64950.0
2012-02-06 15:30:00,32.13,32.15,32.07,32.14,148500.0,29.3888,29.4071,29.334,29.398,148500.0
2012-02-07 09:30:00,31.99,32.13,31.87,31.95,95100.0,29.2608,29.3888,29.151,29.2242,95100.0
2012-02-07 10:00:00,31.97,32.14,31.83,32.1,48000.0,29.2425,29.398,29.1144,29.3614,48000.0
2012-02-07 10:30:00,32.08,32.35,32.08,32.33,48450.0,29.3431,29.5901,29.3431,29.5718,48450.0
2012-02-07 11:00:00,32.34,32.41,32.31,32.38,26250.0,29.5809,29.645,29.5535,29.6175,26250.0
2012-02-07 11:30:00,32.41,32.41,32.18,32.21,45000.0,29.645,29.645,29.4346,29.462,45000.0
2012-02-07 12:00:00,32.2,32.27,32.15,32.17,63150.0,29.4529,29.5169,29.4071,29.4254,63150.0
2012-02-07 12:30:00,32.18,32.29,32.18,32.28,28050.0,29.4346,29.5352,29.4346,29.526,28050.0
2012-02-07 13:00:00,32.29,32.34,32.28,32.33,110850.0,29.5352,29.5809,29.526,29.5718,110850.0
2012-02-07 13:30:00,32.33,32.34,32.28,32.29,21150.0,29.5718,29.5809,29.526,29.5352,21150.0
2012-02-07 14:00:00,32.29,32.31,32.26,32.29,15300.0,29.5352,29.5535,29.5078,29.5352,15300.0
2012-02-07 14:30:00,32.28,32.3,32.18,32.19,28350.0,29.526,29.5443,29.4346,29.4437,28350.0
2012-02-07 15:00:00,32.19,32.31,32.19,32.31,46950.0,29.4437,29.5535,29.4437,29.5535,46950.0
2012-02-07 15:30:00,32.3,32.32,32.17,32.17,218250.0,29.5443,29.5626,29.4254,29.4254,218250.0
2012-02-08 09:30:00,32.21,32.41,32.19,32.23,29700.0,29.462,29.645,29.4437,29.4803,29700.0
2012-02-08 10:00:00,32.23,32.3,32.13,32.15,33000.0,29.4803,29.5443,29.3888,29.4071,33000.0
2012-02-08 10:30:00,32.14,32.16,31.98,32.01,49500.0,29.398,29.4163,29.2516,29.2791,49500.0
2012-02-08 11:00:00,32.03,32.04,31.88,31.95,30300.0,29.2974,29.3065,29.1602,29.2242,30300.0
2012-02-08 11:30:00,31.97,32.06,31.92,32.02,41850.0,29.2425,29.3248,29.1968,29.2882,41850.0
2012-02-08 12:00:00,32.02,32.21,32.02,32.21,31950.0,29.2882,29.462,29.2882,29.462,31950.0
2012-02-08 12:30:00,32.2,32.21,31.99,32.08,52800.0,29.4529,29.462,29.2608,29.3431,52800.0
2012-02-08 13:00:00,32.09,32.15,32.08,32.15,13650.0,29.3523,29.4071,29.3431,29.4071,13650.0
2012-02-08 13:30:00,32.17,32.17,32.0,32.01,21600.0,29.4254,29.4254,29.2699,29.2791,21600.0
2012-02-08 14:00:00,32.0,32.09,32.0,32.09,26700.0,29.2699,29.3523,29.2699,29.3523,26700.0
2012-02-08 14:30:00,32.07,32.2,32.07,32.13,19200.0,29.334,29.4529,29.334,29.3888,19200.0
2012-02-08 15:00:00,32.12,32.15,32.07,32.13,21750.0,29.3797,29.4071,29.334,29.3888,21750.0
2012-02-08 15:30:00,32.13,32.15,32.09,32.14,76650.0,29.3888,29.4071,29.3523,29.398,76650.0
2012-02-09 09:30:00,32.33,32.43,32.09,32.19,58800.0,29.5718,29.6633,29.3523,29.4437,58800.0
2012-02-09 10:00:00,32.2,32.2,31.94,31.95,34650.0,29.4529,29.4529,29.2151,29.2242,34650.0
2012-02-09 10:30:00,31.97,32.07,31.89,32.03,37800.0,29.2425,29.334,29.1693,29.2974,37800.0
2012-02-09 11:00:00,32.02,32.03,31.97,32.0,30900.0,29.2882,29.2974,29.2425,29.2699,30900.0
2012-02-09 11:30:00,32.0,32.19,32.0,32.15,46950.0,29.2699,29.4437,29.2699,29.4071,46950.0
2012-02-09 12:00:00,32.15,32.21,32.15,32.18,15000.0,29.4071,29.462,29.4071,29.4346,15000.0
2012-02-09 12:30:00,32.19,32.21,32.19,32.21,27450.0,29.4437,29.462,29.4437,29.462,27450.0
2012-02-09 13:00:00,32.21,32.26,32.18,32.22,55350.0,29.462,29.5078,29.4346,29.4712,55350.0
2012-02-09 13:30:00,32.23,32.29,32.17,32.28,15150.0,29.4803,29.5352,29.4254,29.526,15150.0
2012-02-09 14:00:00,32.27,32.33,32.22,32.33,29400.0,29.5169,29.5718,29.4712,29.5718,29400.0
2012-02-09 14:30:00,32.33,32.33,32.28,32.29,32400.0,29.5718,29.5718,29.526,29.5352,32400.0
2012-02-09 15:00:00,32.29,32.36,32.27,32.33,41550.0,29.5352,29.5992,29.5169,29.5718,41550.0
2012-02-09 15:30:00,32.33,32.35,32.27,32.34,225600.0,29.5718,29.5901,29.5169,29.5809,225600.0
2012-02-10 09:30:00,31.93,32.05,31.8,31.81,43050.0,29.2059,29.3157,29.087,29.0961,43050.0
2012-02-10 10:00:00,31.81,31.84,31.67,31.73,21900.0,29.0961,29.1236,28.9681,29.023,21900.0
2012-02-10 10:30:00,31.73,31.88,31.73,31.88,21300.0,29.023,29.1602,29.023,29.1602,21300.0
2012-02-10 11:00:00,31.91,32.01,31.88,31.95,31800.0,29.1876,29.2791,29.1602,29.2242,31800.0
2012-02-10 11:30:00,31.95,31.97,31.88,31.96,24000.0,29.2242,29.2425,29.1602,29.2333,24000.0
2012-02-10 12:00:00,31.97,32.01,31.89,31.89,18750.0,29.2425,29.2791,29.1693,29.1693,18750.0
2012-02-10 12:30:00,31.89,31.98,31.89,31.98,25950.0,29.1693,29.2516,29.1693,29.2516,25950.0
2012-02-10 13:00:00,31.98,31.98,31.83,31.83,15450.0,29.2516,29.2516,29.1144,29.1144,15450.0
2012-02-10 13:30:00,31.83,31.83,31.73,31.75,10650.0,29.1144,29.1144,29.023,29.0413,10650.0
2012-02-10 14:00:00,31.73,31.81,31.71,31.8,30300.0,29.023,29.0961,29.0047,29.087,30300.0
2012-02-10 14:30:00,31.8,31.83,31.77,31.8,32850.0,29.087,29.1144,29.0596,29.087,32850.0
2012-02-10 15:00:00,31.8,31.83,31.74,31.81,44100.0,29.087,29.1144,29.0321,29.0961,44100.0
2012-02-10 15:30:00,31.8,31.84,31.77,31.84,130650.0,29.087,29.1236,29.0596,29.1236,130650.0
2012-02-13 09:30:00,32.33,32.39,32.11,32.13,57150.0,29.5718,29.6267,29.3706,29.3888,57150.0
2012-02-13 10:00:00,32.12,32.13,31.85,31.87,46200.0,29.3797,29.3888,29.1327,29.151,46200.0
2012-02-13 10:30:00,31.9,31.91,31.73,31.91,26700.0,29.1785,29.1876,29.023,29.1876,26700.0
2012-02-13 11:00:00,31.92,31.99,31.9,31.95,35850.0,29.1968,29.2608,29.1785,29.2242,35850.0
2012-02-13 11:30:00,31.96,32.07,31.95,31.95,38250.0,29.2333,29.334,29.2242,29.2242,38250.0
2012-02-13 12:00:00,31.97,32.02,31.94,31.94,25800.0,29.2425,29.2882,29.2151,29.2151,25800.0
2012-02-13 12:30:00,31.93,32.01,31.91,32.01,19650.0,29.2059,29.2791,29.1876,29.2791,19650.0
2012-02-13 13:00:00,32.0,32.11,31.99,32.1,31200.0,29.2699,29.3706,29.2608,29.3614,31200.0
2012-02-13 13:30:00,32.1,32.19,32.09,32.15,24450.0,29.3614,29.4437,29.3523,29.4071,24450.0
2012-02-13 14:00:00,32.15,32.28,32.15,32.24,56250.0,29.4071,29.526,29.4071,29.4895,56250.0
2012-02-13 14:30:00,32.23,32.27,32.19,32.22,20850.0,29.4803,29.5169,29.4437,29.4712,20850.0
2012-02-13 15:00:00,32.23,32.23,32.12,32.23,53550.0,29.4803,29.4803,29.3797,29.4803,53550.0
2012-02-13 15:30:00,32.23,32.27,32.17,32.26,118500.0,29.4803,29.5169,29.4254,29.5078,118500.0
2012-02-14 09:30:00,32.03,32.27,31.97,32.18,43650.0,29.2974,29.5169,29.2425,29.4346,43650.0
2012-02-14 10:00:00,32.14,32.17,32.01,32.07,43500.0,29.398,29.4254,29.2791,29.334,43500.0
2012-02-14 10:30:00,32.07,32.11,32.01,32.03,21300.0,29.334,29.3706,29.2791,29.2974,21300.0
2012-02-14 11:00:00,32.01,32.13,32.01,32.12,21300.0,29.2791,29.3888,29.2791,29.3797,21300.0
2012-02-14 11:30:00,32.13,32.23,32.13,32.15,21750.0,29.3888,29.4803,29.3888,29.4071,21750.0
2012-02-14 12:00:00,32.15,32.19,32.09,32.19,41100.0,29.4071,29.4437,29.3523,29.4437,41100.0
2012-02-14 12:30:00,32.19,32.27,32.1,32.14,61800.0,29.4437,29.5169,29.3614,29.398,61800.0
2012-02-14 13:00:00,32.15,32.18,32.09,32.15,65100.0,29.4071,29.4346,29.3523,29.4071,65100.0
2012-02-14 13:30:00,32.16,32.19,32.11,32.14,45000.0,29.4163,29.4437,29.3706,29.398,45000.0
2012-02-14 14:00:00,32.14,32.14,32.06,32.09,57000.0,29.398,29.398,29.3248,29.3523,57000.0
2012-02-14 14:30:00,32.05,32.16,32.05,32.14,64950.0,29.3157,29.4163,29.3157,29.398,64950.0
2012-02-14 15:00:00,32.15,32.18,32.11,32.12,57450.0,29.4071,29.4346,29.3706,29.3797,57450.0
2012-02-14 15:30:00,32.12,32.41,32.11,32.39,142500.0,29.3797,29.645,29.3706,29.6267,142500.0
2012-02-15 09:30:00,32.57,32.59,32.15,32.41,88650.0,29.7913,29.8096,29.4071,29.645,88650.0
2012-02-15 10:00:00,32.41,32.48,32.24,32.26,103050.0,29.645,29.709,29.4895,29.5078,103050.0
2012-02-15 10:30:00,32.27,32.41,32.25,32.32,30450.0,29.5169,29.645,29.4986,29.5626,30450.0
2012-02-15 11:00:00,32.3,32.31,32.21,32.28,39150.0,29.5443,29.5535,29.462,29.526,39150.0
2012-02-15 11:30:00,32.27,32.41,32.27,32.37,30900.0,29.5169,29.645,29.5169,29.6084,30900.0
2012-02-15 12:00:00,32.36,32.36,32.3,32.33,23700.0,29.5992,29.5992,29.5443,29.5718,23700.0
2012-02-15 12:30:00,32.33,32.33,32.15,32.27,78600.0,29.5718,29.5718,29.4071,29.5169,78600.0
2012-02-15 13:00:00,32.27,32.43,32.25,32.41,105900.0,29.5169,29.6633,29.4986,29.645,105900.0
2012-02-15 13:30:00,32.42,32.42,32.23,32.29,42000.0,29.6541,29.6541,29.4803,29.5352,42000.0
2012-02-15 14:00:00,32.33,32.33,32.03,32.16,113250.0,29.5718,29.5718,29.2974,29.4163,113250.0
2012-02-15 14:30:00,32.14,32.15,31.92,31.92,18750.0,29.398,29.4071,29.1968,29.1968,18750.0
2012-02-15 15:00:00,31.9,31.92,31.83,31.83,44100.0,29.1785,29.1968,29.1144,29.1144,44100.0
2012-02-15 15:30:00,31.84,31.99,31.83,31.95,90450.0,29.1236,29.2608,29.1144,29.2242,90450.0
2012-02-16 09:30:00,32.03,32.32,32.0,32.3,125850.0,29.2974,29.5626,29.2699,29.5443,125850.0
2012-02-16 10:00:00,32.33,32.59,32.31,32.59,62100.0,29.5718,29.8096,29.5535,29.8096,62100.0
2012-02-16 10:30:00,32.59,32.69,32.52,32.53,42000.0,29.8096,29.9011,29.7456,29.7547,42000.0
2012-02-16 11:00:00,32.54,32.66,32.47,32.65,68850.0,29.7639,29.8736,29.6998,29.8645,68850.0
2012-02-16 11:30:00,32.67,32.85,32.66,32.83,39900.0,29.8828,30.0474,29.8736,30.0291,39900.0
2012-02-16 12:00:00,32.85,32.87,32.77,32.78,62550.0,30.0474,30.0657,29.9742,29.9834,62550.0
2012-02-16 12:30:00,32.78,32.82,32.71,32.79,36450.0,29.9834,30.02,29.9194,29.9925,36450.0
2012-02-16 13:00:00,32.79,32.83,32.75,32.81,36150.0,29.9925,30.0291,29.956,30.0108,36150.0
2012-02-16 13:30:00,32.8,32.85,32.75,32.76,22950.0,30.0017,30.0474,29.956,29.9651,22950.0
2012-02-16 14:00:00,32.76,32.79,32.71,32.75,22950.0,29.9651,29.9925,29.9194,29.956,22950.0
2012-02-16 14:30:00,32.74,32.78,32.67,32.71,32100.0,29.9468,29.9834,29.8828,29.9194,32100.0
2012-02-16 15:00:00,32.71,32.78,32.67,32.78,36150.0,29.9194,29.9834,29.8828,29.9834,36150.0
2012-02-16 15:30:00,32.78,32.78,32.71,32.73,172500.0,29.9834,29.9834,29.9194,29.9377,172500.0
2012-02-17 09:30:00,32.83,33.14,32.57,32.71,94200.0,30.0291,30.3127,29.7913,29.9194,94200.0
2012-02-17 10:00:00,32.71,32.75,32.63,32.63,56100.0,29.9194,29.956,29.8462,29.8462,56100.0
2012-02-17 10:30:00,32.63,32.67,32.49,32.49,26700.0,29.8462,29.8828,29.7181,29.7181,26700.0
2012-02-17 11:00:00,32.49,32.49,32.36,32.38,35250.0,29.7181,29.7181,29.5992,29.6175,35250.0
2012-02-17 11:30:00,32.41,32.41,32.3,32.31,30600.0,29.645,29.645,29.5443,29.5535,30600.0
2012-02-17 12:00:00,32.31,32.36,32.26,32.35,27300.0,29.5535,29.5992,29.5078,29.5901,27300.0
2012-02-17 12:30:00,32.34,32.41,32.33,32.41,65400.0,29.5809,29.645,29.5718,29.645,65400.0
2012-02-17 13:00:00,32.39,32.46,32.39,32.41,21450.0,29.6267,29.6907,29.6267,29.645,21450.0
2012-02-17 13:30:00,32.39,32.53,32.39,32.53,61950.0,29.6267,29.7547,29.6267,29.7547,61950.0
2012-02-17 14:00:00,32.53,32.54,32.4,32.47,26250.0,29.7547,29.7639,29.6358,29.6998,26250.0
2012-02-17 14:30:00,32.48,32.53,32.46,32.46,183900.0,29.709,29.7547,29.6907,29.6907,183900.0
2012-02-17 15:00:00,32.45,32.55,32.42,32.49,58200.0,29.6815,29.773,29.6541,29.7181,58200.0
2012-02-17 15:30:00,32.49,32.52,32.43,32.48,146850.0,29.7181,29.7456,29.6633,29.709,146850.0
2012-02-21 09:30:00,32.47,32.64,32.44,32.45,60000.0,29.6998,29.8553,29.6724,29.6815,60000.0
2012-02-21 10:00:00,32.45,32.56,32.44,32.51,29850.0,29.6815,29.7822,29.6724,29.7364,29850.0
2012-02-21 10:30:00,32.5,32.65,32.48,32.55,60150.0,29.7273,29.8645,29.709,29.773,60150.0
2012-02-21 11:00:00,32.55,32.56,32.51,32.55,21450.0,29.773,29.7822,29.7364,29.773,21450.0
2012-02-21 11:30:00,32.55,32.56,32.37,32.39,38550.0,29.773,29.7822,29.6084,29.6267,38550.0
2012-02-21 12:00:00,32.38,32.55,32.38,32.53,46950.0,29.6175,29.773,29.6175,29.7547,46950.0
2012-02-21 12:30:00,32.53,32.58,32.47,32.58,28500.0,29.7547,29.8005,29.6998,29.8005,28500.0
2012-02-21 13:00:00,32.57,32.58,32.5,32.51,24450.0,29.7913,29.8005,29.7273,29.7364,24450.0
2012-02-21 13:30:00,32.51,32.52,32.42,32.45,36150.0,29.7364,29.7456,29.6541,29.6815,36150.0
2012-02-21 14:00:00,32.45,32.47,32.34,32.45,28800.0,29.6815,29.6998,29.5809,29.6815,28800.0
2012-02-21 14:30:00,32.45,32.48,32.35,32.38,41100.0,29.6815,29.709,29.5901,29.6175,41100.0
2012-02-21 15:00:00,32.38,32.45,32.33,32.37,65100.0,29.6175,29.6815,29.5718,29.6084,65100.0
2012-02-21 15:30:00,32.38,32.49,32.32,32.42,173250.0,29.6175,29.7181,29.5626,29.6541,173250.0
2012-02-22 09:30:00,32.47,32.47,32.16,32.37,171300.0,29.6998,29.6998,29.4163,29.6084,171300.0
2012-02-22 10:00:00,32.37,32.51,32.31,32.45,253200.0,29.6084,29.7364,29.5535,29.6815,253200.0
2012-02-22 10:30:00,32.43,32.54,32.41,32.47,54900.0,29.6633,29.7639,29.645,29.6998,54900.0
2012-02-22 11:00:00,32.48,32.53,32.45,32.46,36600.0,29.709,29.7547,29.6815,29.6907,36600.0
2012-02-22 11:30:00,32.46,32.47,32.31,32.33,45750.0,29.6907,29.6998,29.5535,29.5718,45750.0
2012-02-22 12:00:00,32.31,32.31,32.14,32.17,39600.0,29.5535,29.5535,29.398,29.4254,39600.0
2012-02-22 12:30:00,32.18,32.21,32.12,32.21,33300.0,29.4346,29.462,29.3797,29.462,33300.0
2012-02-22 13:00:00,32.21,32.29,32.19,32.25,50550.0,29.462,29.5352,29.4437,29.4986,50550.0
2012-02-22 13:30:00,32.25,32.26,32.18,32.25,31200.0,29.4986,29.5078,29.4346,29.4986,31200.0
2012-02-22 14:00:00,32.25,32.27,32.2,32.25,39300.0,29.4986,29.5169,29.4529,29.4986,39300.0
2012-02-22 14:30:00,32.25,32.27,32.12,32.12,50850.0,29.4986,29.5169,29.3797,29.3797,50850.0
2012-02-22 15:00:00,32.12,32.25,32.11,32.23,77100.0,29.3797,29.4986,29.3706,29.4803,77100.0
2012-02-22 15:30:00,32.23,32.27,32.17,32.23,123450.0,29.4803,29.5169,29.4254,29.4803,123450.0
2012-02-23 09:30:00,32.29,32.32,31.82,31.98,42450.0,29.5352,29.5626,29.1053,29.2516,42450.0
2012-02-23 10:00:00,31.98,32.05,31.94,31.98,66750.0,29.2516,29.3157,29.2151,29.2516,66750.0
2012-02-23 10:30:00,31.98,32.25,31.98,32.24,31500.0,29.2516,29.4986,29.2516,29.4895,31500.0
2012-02-23 11:00:00,32.25,32.29,32.21,32.25,37650.0,29.4986,29.5352,29.462,29.4986,37650.0
2012-02-23 11:30:00,32.26,32.29,32.19,32.23,20850.0,29.5078,29.5352,29.4437,29.4803,20850.0
2012-02-23 12:00:00,32.23,32.28,32.17,32.25,22950.0,29.4803,29.526,29.4254,29.4986,22950.0
2012-02-23 12:30:00,32.25,32.31,32.15,32.21,19650.0,29.4986,29.5535,29.4071,29.462,19650.0
2012-02-23 13:00:00,32.21,32.23,32.13,32.15,17550.0,29.462,29.4803,29.3888,29.4071,17550.0
2012-02-23 13:30:00,32.13,32.19,32.09,32.17,25950.0,29.3888,29.4437,29.3523,29.4254,25950.0
2012-02-23 14:00:00,32.18,32.2,32.13,32.16,23250.0,29.4346,29.4529,29.3888,29.4163,23250.0
2012-02-23 14:30:00,32.16,32.22,32.15,32.19,23100.0,29.4163,29.4712,29.4071,29.4437,23100.0
2012-02-23 15:00:00,32.19,32.29,32.17,32.26,47550.0,29.4437,29.5352,29.4254,29.5078,47550.0
2012-02-23 15:30:00,32.27,32.35,32.26,32.29,151350.0,29.5169,29.5901,29.5078,29.5352,151350.0
2012-02-24 09:30:00,32.31,32.41,32.15,32.33,24750.0,29.5535,29.645,29.4071,29.5718,24750.0
2012-02-24 10:00:00,32.35,32.37,32.23,32.25,20550.0,29.5901,29.6084,29.4803,29.4986,20550.0
2012-02-24 10:30:00,32.25,32.3,32.22,32.23,33300.0,29.4986,29.5443,29.4712,29.4803,33300.0
2012-02-24 11:00:00,32.23,32.3,32.22,32.3,42000.0,29.4803,29.5443,29.4712,29.5443,42000.0
2012-02-24 11:30:00,32.3,32.3,32.25,32.26,48900.0,29.5443,29.5443,29.4986,29.5078,48900.0
2012-02-24 12:00:00,32.27,32.28,32.23,32.27,11250.0,29.5169,29.526,29.4803,29.5169,11250.0
2012-02-24 12:30:00,32.26,32.27,32.24,32.27,21600.0,29.5078,29.5169,29.4895,29.5169,21600.0
2012-02-24 13:00:00,32.27,32.28,32.24,32.24,31350.0,29.5169,29.526,29.4895,29.4895,31350.0
2012-02-24 13:30:00,32.25,32.26,32.17,32.18,42150.0,29.4986,29.5078,29.4254,29.4346,42150.0
2012-02-24 14:00:00,32.19,32.24,32.18,32.19,44400.0,29.4437,29.4895,29.4346,29.4437,44400.0
2012-02-24 14:30:00,32.18,32.18,32.09,32.14,44100.0,29.4346,29.4346,29.3523,29.398,44100.0
2012-02-24 15:00:00,32.15,32.17,32.11,32.13,60300.0,29.4071,29.4254,29.3706,29.3888,60300.0
2012-02-24 15:30:00,32.13,32.2,32.09,32.17,218100.0,29.3888,29.4529,29.3523,29.4254,218100.0
2012-02-27 09:30:00,31.85,31.98,31.44,31.68,99150.0,29.1327,29.2516,28.7577,28.9772,99150.0
2012-02-27 10:00:00,31.69,31.98,31.68,31.92,60600.0,28.9864,29.2516,28.9772,29.1968,60600.0
2012-02-27 10:30:00,31.92,32.11,31.87,31.91,66000.0,29.1968,29.3706,29.151,29.1876,66000.0
2012-02-27 11:00:00,31.92,32.13,31.92,32.06,87750.0,29.1968,29.3888,29.1968,29.3248,87750.0
2012-02-27 11:30:00,32.07,32.08,31.97,32.03,40800.0,29.334,29.3431,29.2425,29.2974,40800.0
2012-02-27 12:00:00,32.03,32.03,31.92,31.93,38550.0,29.2974,29.2974,29.1968,29.2059,38550.0
2012-02-27 12:30:00,31.94,32.06,31.9,31.99,70800.0,29.2151,29.3248,29.1785,29.2608,70800.0
2012-02-27 13:00:00,31.99,31.99,31.82,31.82,89700.0,29.2608,29.2608,29.1053,29.1053,89700.0
2012-02-27 13:30:00,31.83,31.87,31.81,31.86,114000.0,29.1144,29.151,29.0961,29.1419,114000.0
2012-02-27 14:00:00,31.87,31.87,31.79,31.85,108300.0,29.151,29.151,29.0779,29.1327,108300.0
2012-02-27 14:30:00,31.85,31.87,31.84,31.86,84450.0,29.1327,29.151,29.1236,29.1419,84450.0
2012-02-27 15:00:00,31.87,31.87,31.71,31.83,249450.0,29.151,29.151,29.0047,29.1144,249450.0
2012-02-27 15:30:00,31.83,31.89,31.79,31.79,309750.0,29.1144,29.1693,29.0779,29.0779,309750.0
2012-02-28 09:30:00,31.88,31.91,31.57,31.89,139350.0,29.1602,29.1876,28.8766,29.1693,139350.0
2012-02-28 10:00:00,31.89,31.95,31.67,31.81,101250.0,29.1693,29.2242,28.9681,29.0961,101250.0
2012-02-28 10:30:00,31.83,31.9,31.77,31.84,105150.0,29.1144,29.1785,29.0596,29.1236,105150.0
2012-02-28 11:00:00,31.85,31.86,31.73,31.79,87000.0,29.1327,29.1419,29.023,29.0779,87000.0
2012-02-28 11:30:00,31.79,31.83,31.73,31.77,46350.0,29.0779,29.1144,29.023,29.0596,46350.0
2012-02-28 12:00:00,31.77,31.82,31.67,31.68,47400.0,29.0596,29.1053,28.9681,28.9772,47400.0
2012-02-28 12:30:00,31.69,31.79,31.67,31.78,44850.0,28.9864,29.0779,28.9681,29.0687,44850.0
2012-02-28 13:00:00,31.77,31.77,31.71,31.71,49050.0,29.0596,29.0596,29.0047,29.0047,49050.0
2012-02-28 13:30:00,31.71,31.73,31.67,31.73,120300.0,29.0047,29.023,28.9681,29.023,120300.0
2012-02-28 14:00:00,31.73,31.78,31.7,31.78,84150.0,29.023,29.0687,28.9955,29.0687,84150.0
2012-02-28 14:30:00,31.78,31.85,31.73,31.78,153900.0,29.0687,29.1327,29.023,29.0687,153900.0
2012-02-28 15:00:00,31.79,31.81,31.69,31.77,58650.0,29.0779,29.0961,28.9864,29.0596,58650.0
2012-02-28 15:30:00,31.77,31.85,31.77,31.8,291600.0,29.0596,29.1327,29.0596,29.087,291600.0
2012-02-29 09:30:00,31.89,32.17,31.85,32.12,49950.0,29.1693,29.4254,29.1327,29.3797,49950.0
2012-02-29 10:00:00,32.13,32.17,31.96,32.04,83100.0,29.3888,29.4254,29.2333,29.3065,83100.0
2012-02-29 10:30:00,32.03,32.03,31.75,31.86,58050.0,29.2974,29.2974,29.0413,29.1419,58050.0
2012-02-29 11:00:00,31.87,31.91,31.74,31.76,60600.0,29.151,29.1876,29.0321,29.0504,60600.0
2012-02-29 11:30:00,31.75,31.97,31.74,31.94,50250.0,29.0413,29.2425,29.0321,29.2151,50250.0
2012-02-29 12:00:00,31.94,32.02,31.92,32.01,92550.0,29.2151,29.2882,29.1968,29.2791,92550.0
2012-02-29 12:30:00,32.01,32.02,31.87,31.94,44550.0,29.2791,29.2882,29.151,29.2151,44550.0
2012-02-29 13:00:00,31.95,32.01,31.93,31.98,55500.0,29.2242,29.2791,29.2059,29.2516,55500.0
2012-02-29 13:30:00,31.97,32.0,31.91,31.96,66900.0,29.2425,29.2699,29.1876,29.2333,66900.0
2012-02-29 14:00:00,31.95,31.99,31.89,31.93,71400.0,29.2242,29.2608,29.1693,29.2059,71400.0
2012-02-29 14:30:00,31.93,31.94,31.76,31.77,71400.0,29.2059,29.2151,29.0504,29.0596,71400.0
2012-02-29 15:00:00,31.77,31.89,31.75,31.87,108150.0,29.0596,29.1693,29.0413,29.151,108150.0
2012-02-29 15:30:00,31.87,31.87,31.73,31.73,193500.0,29.151,29.151,29.023,29.023,193500.0
2012-03-01 09:30:00,31.87,32.25,31.86,32.19,75600.0,29.151,29.4986,29.1419,29.4437,75600.0
2012-03-01 10:00:00,32.17,32.21,31.87,32.17,55950.0,29.4254,29.462,29.151,29.4254,55950.0
2012-03-01 10:30:00,32.17,32.17,32.0,32.13,42450.0,29.4254,29.4254,29.2699,29.3888,42450.0
2012-03-01 11:00:00,32.13,32.15,31.97,32.07,79800.0,29.3888,29.4071,29.2425,29.334,79800.0
2012-03-01 11:30:00,32.07,32.09,32.0,32.03,39300.0,29.334,29.3523,29.2699,29.2974,39300.0
2012-03-01 12:00:00,32.03,32.05,31.97,31.99,44700.0,29.2974,29.3157,29.2425,29.2608,44700.0
2012-03-01 12:30:00,32.0,32.03,31.96,32.01,25050.0,29.2699,29.2974,29.2333,29.2791,25050.0
2012-03-01 13:00:00,32.01,32.13,31.97,32.12,42600.0,29.2791,29.3888,29.2425,29.3797,42600.0
2012-03-01 13:30:00,32.13,32.2,32.1,32.12,39900.0,29.3888,29.4529,29.3614,29.3797,39900.0
2012-03-01 14:00:00,32.12,32.15,32.04,32.07,42000.0,29.3797,29.4071,29.3065,29.334,42000.0
2012-03-01 14:30:00,32.06,32.13,31.99,32.12,42000.0,29.3248,29.3888,29.2608,29.3797,42000.0
2012-03-01 15:00:00,32.11,32.14,32.01,32.08,98700.0,29.3706,29.398,29.2791,29.3431,98700.0
2012-03-01 15:30:00,32.07,32.11,31.98,32.08,122100.0,29.334,29.3706,29.2516,29.3431,122100.0
2012-03-02 09:30:00,31.97,32.07,31.87,31.91,29700.0,29.2425,29.334,29.151,29.1876,29700.0
2012-03-02 10:00:00,31.91,32.17,31.85,32.15,41700.0,29.1876,29.4254,29.1327,29.4071,41700.0
2012-03-02 10:30:00,32.15,32.21,32.03,32.13,42600.0,29.4071,29.462,29.2974,29.3888,42600.0
2012-03-02 11:00:00,32.13,32.15,31.95,31.96,37650.0,29.3888,29.4071,29.2242,29.2333,37650.0
2012-03-02 11:30:00,31.95,31.99,31.77,31.81,28200.0,29.2242,29.2608,29.0596,29.0961,28200.0
2012-03-02 12:00:00,31.81,31.85,31.63,31.67,54750.0,29.0961,29.1327,28.9315,28.9681,54750.0
2012-03-02 12:30:00,31.69,31.73,31.67,31.69,13950.0,28.9864,29.023,28.9681,28.9864,13950.0
2012-03-02 13:00:00,31.67,31.71,31.62,31.67,38400.0,28.9681,29.0047,28.9224,28.9681,38400.0
2012-03-02 13:30:00,31.69,31.83,31.69,31.83,20850.0,28.9864,29.1144,28.9864,29.1144,20850.0
2012-03-02 14:00:00,31.81,31.87,31.79,31.79,28050.0,29.0961,29.151,29.0779,29.0779,28050.0
2012-03-02 14:30:00,31.79,31.79,31.69,31.78,37200.0,29.0779,29.0779,28.9864,29.0687,37200.0
2012-03-02 15:00:00,31.78,31.79,31.68,31.74,57450.0,29.0687,29.0779,28.9772,29.0321,57450.0
2012-03-02 15:30:00,31.75,31.79,31.59,31.67,163800.0,29.0413,29.0779,28.8949,28.9681,163800.0
2012-03-05 09:30:00,31.65,31.65,31.45,31.53,40950.0,28.9498,28.9498,28.7669,28.84,40950.0
2012-03-05 10:00:00,31.53,31.57,31.3,31.32,55500.0,28.84,28.8766,28.6297,28.648,55500.0
2012-03-05 10:30:00,31.3,31.47,31.29,31.47,39150.0,28.6297,28.7852,28.6205,28.7852,39150.0
2012-03-05 11:00:00,31.47,31.53,31.35,31.46,29400.0,28.7852,28.84,28.6754,28.776,29400.0
2012-03-05 11:30:00,31.46,31.48,31.39,31.41,22950.0,28.776,28.7943,28.712,28.7303,22950.0
2012-03-05 12:00:00,31.39,31.48,31.39,31.42,19500.0,28.712,28.7943,28.712,28.7394,19500.0
2012-03-05 12:30:00,31.41,31.45,31.38,31.41,18300.0,28.7303,28.7669,28.7028,28.7303,18300.0
2012-03-05 13:00:00,31.41,31.43,31.37,31.4,63900.0,28.7303,28.7486,28.6937,28.7211,63900.0
2012-03-05 13:30:00,31.39,31.44,31.36,31.4,40650.0,28.712,28.7577,28.6845,28.7211,40650.0
2012-03-05 14:00:00,31.39,31.44,31.38,31.4,44250.0,28.712,28.7577,28.7028,28.7211,44250.0
2012-03-05 14:30:00,31.39,31.45,31.34,31.43,68250.0,28.712,28.7669,28.6662,28.7486,68250.0
2012-03-05 15:00:00,31.42,31.55,31.41,31.55,36750.0,28.7394,28.8583,28.7303,28.8583,36750.0
2012-03-05 15:30:00,31.55,31.61,31.48,31.57,114000.0,28.8583,28.9132,28.7943,28.8766,114000.0
2012-03-06 09:30:00,31.1,31.19,30.91,30.93,53250.0,28.4467,28.529,28.2729,28.2912,53250.0
2012-03-06 10:00:00,30.93,30.93,30.66,30.68,80100.0,28.2912,28.2912,28.0443,28.0626,80100.0
2012-03-06 10:30:00,30.66,30.85,30.66,30.72,44700.0,28.0443,28.218,28.0443,28.0991,44700.0
2012-03-06 11:00:00,30.72,30.81,30.71,30.81,88650.0,28.0991,28.1815,28.09,28.1815,88650.0
2012-03-06 11:30:00,30.79,30.86,30.73,30.76,34350.0,28.1632,28.2272,28.1083,28.1357,34350.0
2012-03-06 12:00:00,30.77,30.81,30.72,30.75,64050.0,28.1449,28.1815,28.0991,28.1266,64050.0
2012-03-06 12:30:00,30.75,30.81,30.75,30.79,57600.0,28.1266,28.1815,28.1266,28.1632,57600.0
2012-03-06 13:00:00,30.8,30.85,30.77,30.81,65250.0,28.1723,28.218,28.1449,28.1815,65250.0
2012-03-06 13:30:00,30.81,30.83,30.77,30.81,137700.0,28.1815,28.1998,28.1449,28.1815,137700.0
2012-03-06 14:00:00,30.79,30.89,30.78,30.88,107700.0,28.1632,28.2546,28.154,28.2455,107700.0
2012-03-06 14:30:00,30.88,30.89,30.83,30.84,54900.0,28.2455,28.2546,28.1998,28.2089,54900.0
2012-03-06 15:00:00,30.85,30.93,30.85,30.91,71100.0,28.218,28.2912,28.218,28.2729,71100.0
2012-03-06 15:30:00,30.91,31.07,30.89,31.01,261600.0,28.2729,28.4193,28.2546,28.3644,261600.0
2012-03-07 09:30:00,31.09,31.23,31.05,31.23,37950.0,28.4376,28.5656,28.401,28.5656,37950.0
2012-03-07 10:00:00,31.23,31.26,31.15,31.21,17100.0,28.5656,28.5931,28.4925,28.5473,17100.0
2012-03-07 10:30:00,31.21,31.27,31.11,31.14,41700.0,28.5473,28.6022,28.4559,28.4833,41700.0
2012-03-07 11:00:00,31.16,31.33,31.16,31.33,22200.0,28.5016,28.6571,28.5016,28.6571,22200.0
2012-03-07 11:30:00,31.34,31.35,31.23,31.29,27450.0,28.6662,28.6754,28.5656,28.6205,27450.0
2012-03-07 12:00:00,31.29,31.35,31.24,31.27,21150.0,28.6205,28.6754,28.5748,28.6022,21150.0
2012-03-07 12:30:00,31.27,31.33,31.24,31.3,29550.0,28.6022,28.6571,28.5748,28.6297,29550.0
2012-03-07 13:00:00,31.31,31.37,31.26,31.3,42600.0,28.6388,28.6937,28.5931,28.6297,42600.0
2012-03-07 13:30:00,31.3,31.31,31.2,31.26,30900.0,28.6297,28.6388,28.5382,28.5931,30900.0
2012-03-07 14:00:00,31.27,31.3,31.25,31.27,30000.0,28.6022,28.6297,28.5839,28.6022,30000.0
2012-03-07 14:30:00,31.27,31.31,31.2,31.28,72750.0,28.6022,28.6388,28.5382,28.6114,72750.0
2012-03-07 15:00:00,31.28,31.32,31.26,31.28,101100.0,28.6114,28.648,28.5931,28.6114,101100.0
2012-03-07 15:30:00,31.28,31.36,31.28,31.33,223950.0,28.6114,28.6845,28.6114,28.6571,223950.0
2012-03-08 09:30:00,31.55,31.71,31.38,31.42,72300.0,28.8583,29.0047,28.7028,28.7394,72300.0
2012-03-08 10:00:00,31.41,31.41,31.19,31.23,56850.0,28.7303,28.7303,28.529,28.5656,56850.0
2012-03-08 10:30:00,31.23,31.6,31.22,31.6,63600.0,28.5656,28.9041,28.5565,28.9041,63600.0
2012-03-08 11:00:00,31.59,31.77,31.59,31.68,43950.0,28.8949,29.0596,28.8949,28.9772,43950.0
2012-03-08 11:30:00,31.68,31.71,31.65,31.67,20250.0,28.9772,29.0047,28.9498,28.9681,20250.0
2012-03-08 12:00:00,31.65,31.72,31.57,31.59,27750.0,28.9498,29.0138,28.8766,28.8949,27750.0
2012-03-08 12:30:00,31.59,31.61,31.53,31.58,40800.0,28.8949,28.9132,28.84,28.8858,40800.0
2012-03-08 13:00:00,31.58,31.59,31.53,31.53,40200.0,28.8858,28.8949,28.84,28.84,40200.0
2012-03-08 13:30:00,31.54,31.67,31.54,31.63,38550.0,28.8492,28.9681,28.8492,28.9315,38550.0
2012-03-08 14:00:00,31.65,31.65,31.53,31.55,42150.0,28.9498,28.9498,28.84,28.8583,42150.0
2012-03-08 14:30:00,31.55,31.69,31.51,31.65,54450.0,28.8583,28.9864,28.8217,28.9498,54450.0
2012-03-08 15:00:00,31.65,31.73,31.63,31.73,52050.0,28.9498,29.023,28.9315,29.023,52050.0
2012-03-08 15:30:00,31.73,31.74,31.65,31.68,151350.0,29.023,29.0321,28.9498,28.9772,151350.0
2012-03-09 09:30:00,31.66,31.83,31.55,31.77,37950.0,28.9589,29.1144,28.8583,29.0596,37950.0
2012-03-09 10:00:00,31.77,32.15,31.75,32.13,61500.0,29.0596,29.4071,29.0413,29.3888,61500.0
2012-03-09 10:30:00,32.16,32.23,32.11,32.22,37800.0,29.4163,29.4803,29.3706,29.4712,37800.0
2012-03-09 11:00:00,32.22,32.23,32.01,32.01,31800.0,29.4712,29.4803,29.2791,29.2791,31800.0
2012-03-09 11:30:00,32.02,32.17,31.99,32.15,43650.0,29.2882,29.4254,29.2608,29.4071,43650.0
2012-03-09 12:00:00,32.14,32.15,32.05,32.05,30150.0,29.398,29.4071,29.3157,29.3157,30150.0
2012-03-09 12:30:00,32.05,32.06,31.98,31.98,28200.0,29.3157,29.3248,29.2516,29.2516,28200.0
2012-03-09 13:00:00,31.99,32.05,31.97,32.0,36450.0,29.2608,29.3157,29.2425,29.2699,36450.0
2012-03-09 13:30:00,32.01,32.08,32.01,32.05,12150.0,29.2791,29.3431,29.2791,29.3157,12150.0
2012-03-09 14:00:00,32.05,32.09,32.02,32.07,34200.0,29.3157,29.3523,29.2882,29.334,34200.0
2012-03-09 14:30:00,32.07,32.12,31.95,31.97,49200.0,29.334,29.3797,29.2242,29.2425,49200.0
2012-03-09 15:00:00,31.98,32.07,31.98,32.07,54300.0,29.2516,29.334,29.2516,29.334,54300.0
2012-03-09 15:30:00,32.07,32.07,31.97,32.07,241950.0,29.334,29.334,29.2425,29.334,241950.0
2012-03-12 09:30:00,32.04,32.18,31.93,32.12,48150.0,29.3065,29.4346,29.2059,29.3797,48150.0
2012-03-12 10:00:00,32.11,32.11,32.0,32.05,36750.0,29.3706,29.3706,29.2699,29.3157,36750.0
2012-03-12 10:30:00,32.03,32.14,32.0,32.11,31200.0,29.2974,29.398,29.2699,29.3706,31200.0
2012-03-12 11:00:00,32.11,32.12,31.83,31.91,84150.0,29.3706,29.3797,29.1144,29.1876,84150.0
2012-03-12 11:30:00,31.91,32.01,31.9,31.97,40200.0,29.1876,29.2791,29.1785,29.2425,40200.0
2012-03-12 12:00:00,31.95,32.03,31.93,31.97,35550.0,29.2242,29.2974,29.2059,29.2425,35550.0
2012-03-12 12:30:00,31.97,32.05,31.97,32.01,38100.0,29.2425,29.3157,29.2425,29.2791,38100.0
2012-03-12 13:00:00,32.01,32.04,31.98,32.01,21000.0,29.2791,29.3065,29.2516,29.2791,21000.0
2012-03-12 13:30:00,32.02,32.11,32.01,32.11,26400.0,29.2882,29.3706,29.2791,29.3706,26400.0
2012-03-12 14:00:00,32.1,32.14,32.08,32.13,25650.0,29.3614,29.398,29.3431,29.3888,25650.0
2012-03-12 14:30:00,32.13,32.15,31.99,32.05,60450.0,29.3888,29.4071,29.2608,29.3157,60450.0
2012-03-12 15:00:00,32.07,32.09,32.03,32.07,52500.0,29.334,29.3523,29.2974,29.334,52500.0
2012-03-12 15:30:00,32.07,32.13,32.03,32.12,124200.0,29.334,29.3888,29.2974,29.3797,124200.0
2012-03-13 09:30:00,32.37,32.43,32.19,32.2,32100.0,29.6084,29.6633,29.4437,29.4529,32100.0
2012-03-13 10:00:00,32.23,32.31,32.2,32.25,31950.0,29.4803,29.5535,29.4529,29.4986,31950.0
2012-03-13 10:30:00,32.28,32.36,32.27,32.3,33450.0,29.526,29.5992,29.5169,29.5443,33450.0
2012-03-13 11:00:00,32.3,32.45,32.28,32.43,54150.0,29.5443,29.6815,29.526,29.6633,54150.0
2012-03-13 11:30:00,32.43,32.61,32.43,32.49,54000.0,29.6633,29.8279,29.6633,29.7181,54000.0
2012-03-13 12:00:00,32.49,32.54,32.44,32.46,31050.0,29.7181,29.7639,29.6724,29.6907,31050.0
2012-03-13 12:30:00,32.47,32.53,32.39,32.53,114600.0,29.6998,29.7547,29.6267,29.7547,114600.0
2012-03-13 13:00:00,32.53,32.55,32.48,32.51,78900.0,29.7547,29.773,29.709,29.7364,78900.0
2012-03-13 13:30:00,32.51,32.53,32.46,32.52,43050.0,29.7364,29.7547,29.6907,29.7456,43050.0
2012-03-13 14:00:00,32.51,32.54,32.45,32.5,37950.0,29.7364,29.7639,29.6815,29.7273,37950.0
2012-03-13 14:30:00,32.5,32.53,32.43,32.49,70650.0,29.7273,29.7547,29.6633,29.7181,70650.0
2012-03-13 15:00:00,32.49,32.54,32.45,32.5,179550.0,29.7181,29.7639,29.6815,29.7273,179550.0
2012-03-13 15:30:00,32.5,32.61,32.47,32.61,292650.0,29.7273,29.8279,29.6998,29.8279,292650.0
2012-03-14 09:30:00,32.58,32.58,32.43,32.48,68400.0,29.8372,29.8372,29.6998,29.7456,68400.0
2012-03-14 10:00:00,32.48,32.53,32.44,32.44,43500.0,29.7456,29.7914,29.709,29.709,43500.0
2012-03-14 10:30:00,32.45,32.49,32.36,32.38,55950.0,29.7181,29.7548,29.6357,29.654,55950.0
2012-03-14 11:00:00,32.37,32.44,32.33,32.37,76500.0,29.6449,29.709,29.6082,29.6449,76500.0
2012-03-14 11:30:00,32.37,32.38,32.29,32.31,81300.0,29.6449,29.654,29.5716,29.5899,81300.0
2012-03-14 12:00:00,32.31,32.36,32.28,32.35,26850.0,29.5899,29.6357,29.5624,29.6265,26850.0
2012-03-14 12:30:00,32.36,32.41,32.35,32.39,27150.0,29.6357,29.6815,29.6265,29.6632,27150.0
2012-03-14 13:00:00,32.39,32.49,32.39,32.49,27600.0,29.6632,29.7548,29.6632,29.7548,27600.0
2012-03-14 13:30:00,32.48,32.49,32.39,32.41,79350.0,29.7456,29.7548,29.6632,29.6815,79350.0
2012-03-14 14:00:00,32.41,32.46,32.37,32.43,78150.0,29.6815,29.7273,29.6449,29.6998,78150.0
2012-03-14 14:30:00,32.43,32.47,32.39,32.43,34500.0,29.6998,29.7364,29.6632,29.6998,34500.0
2012-03-14 15:00:00,32.44,32.49,32.38,32.49,50400.0,29.709,29.7548,29.654,29.7548,50400.0
2012-03-14 15:30:00,32.48,32.49,32.41,32.47,114150.0,29.7456,29.7548,29.6815,29.7364,114150.0
2012-03-15 09:30:00,32.58,32.58,32.38,32.53,46350.0,29.8372,29.8372,29.654,29.7914,46350.0
2012-03-15 10:00:00,32.55,32.61,32.46,32.58,86400.0,29.8097,29.8647,29.7273,29.8372,86400.0
2012-03-15 10:30:00,32.58,32.59,32.43,32.43,25350.0,29.8372,29.8463,29.6998,29.6998,25350.0
2012-03-15 11:00:00,32.44,32.48,32.36,32.45,22950.0,29.709,29.7456,29.6357,29.7181,22950.0
2012-03-15 11:30:00,32.47,32.52,32.41,32.41,27900.0,29.7364,29.7822,29.6815,29.6815,27900.0
2012-03-15 12:00:00,32.42,32.53,32.41,32.5,65400.0,29.6907,29.7914,29.6815,29.7639,65400.0
2012-03-15 12:30:00,32.5,32.53,32.47,32.51,23550.0,29.7639,29.7914,29.7364,29.7731,23550.0
2012-03-15 13:00:00,32.5,32.5,32.4,32.41,60300.0,29.7639,29.7639,29.6723,29.6815,60300.0
2012-03-15 13:30:00,32.39,32.47,32.39,32.43,33300.0,29.6632,29.7364,29.6632,29.6998,33300.0
2012-03-15 14:00:00,32.43,32.53,32.43,32.5,78750.0,29.6998,29.7914,29.6998,29.7639,78750.0
2012-03-15 14:30:00,32.49,32.49,32.42,32.44,49950.0,29.7548,29.7548,29.6907,29.709,49950.0
2012-03-15 15:00:00,32.43,32.51,32.42,32.5,53250.0,29.6998,29.7731,29.6907,29.7639,53250.0
2012-03-15 15:30:00,32.51,32.52,32.45,32.48,223650.0,29.7731,29.7822,29.7181,29.7456,223650.0
2012-03-16 09:30:00,32.51,32.53,32.45,32.46,295950.0,29.7731,29.7914,29.7181,29.7273,295950.0
2012-03-16 10:00:00,32.46,32.51,32.41,32.45,11400.0,29.7273,29.7731,29.6815,29.7181,11400.0
2012-03-16 10:30:00,32.46,32.53,32.45,32.49,26250.0,29.7273,29.7914,29.7181,29.7548,26250.0
2012-03-16 11:00:00,32.49,32.5,32.41,32.43,19350.0,29.7548,29.7639,29.6815,29.6998,19350.0
2012-03-16 11:30:00,32.43,32.48,32.41,32.45,16500.0,29.6998,29.7456,29.6815,29.7181,16500.0
2012-03-16 12:00:00,32.45,32.5,32.43,32.49,15150.0,29.7181,29.7639,29.6998,29.7548,15150.0
2012-03-16 12:30:00,32.48,32.5,32.44,32.45,19500.0,29.7456,29.7639,29.709,29.7181,19500.0
2012-03-16 13:00:00,32.45,32.46,32.43,32.44,16350.0,29.7181,29.7273,29.6998,29.709,16350.0
2012-03-16 13:30:00,32.45,32.49,32.44,32.47,22500.0,29.7181,29.7548,29.709,29.7364,22500.0
2012-03-16 14:00:00,32.49,32.49,32.45,32.47,24600.0,29.7548,29.7548,29.7181,29.7364,24600.0
2012-03-16 14:30:00,32.47,32.52,32.47,32.52,67500.0,29.7364,29.7822,29.7364,29.7822,67500.0
2012-03-16 15:00:00,32.52,32.56,32.49,32.55,57300.0,29.7822,29.8189,29.7548,29.8097,57300.0
2012-03-16 15:30:00,32.55,32.65,32.39,32.44,385200.0,29.8097,29.9013,29.6632,29.709,385200.0
2012-03-19 09:30:00,32.38,32.49,32.26,32.43,43500.0,29.654,29.7548,29.5441,29.6998,43500.0
2012-03-19 10:00:00,32.42,32.45,32.23,32.26,45150.0,29.6907,29.7181,29.5166,29.5441,45150.0
2012-03-19 10:30:00,32.28,32.29,32.24,32.24,34200.0,29.5624,29.5716,29.5258,29.5258,34200.0
2012-03-19 11:00:00,32.23,32.27,32.08,32.11,94650.0,29.5166,29.5533,29.3793,29.4068,94650.0
2012-03-19 11:30:00,32.12,32.36,32.12,32.36,51450.0,29.4159,29.6357,29.4159,29.6357,51450.0
2012-03-19 12:00:00,32.37,32.4,32.36,32.39,17850.0,29.6449,29.6723,29.6357,29.6632,17850.0
2012-03-19 12:30:00,32.39,32.47,32.39,32.44,16950.0,29.6632,29.7364,29.6632,29.709,16950.0
2012-03-19 13:00:00,32.44,32.51,32.43,32.5,44250.0,29.709,29.7731,29.6998,29.7639,44250.0
2012-03-19 13:30:00,32.5,32.52,32.47,32.48,61050.0,29.7639,29.7822,29.7364,29.7456,61050.0
2012-03-19 14:00:00,32.49,32.61,32.48,32.59,37200.0,29.7548,29.8647,29.7456,29.8463,37200.0
2012-03-19 14:30:00,32.59,32.6,32.55,32.55,39900.0,29.8463,29.8555,29.8097,29.8097,39900.0
2012-03-19 15:00:00,32.55,32.58,32.47,32.5,36600.0,29.8097,29.8372,29.7364,29.7639,36600.0
2012-03-19 15:30:00,32.5,32.51,32.37,32.41,93750.0,29.7639,29.7731,29.6449,29.6815,93750.0
2012-03-20 09:30:00,32.13,32.22,31.93,31.96,44100.0,29.4251,29.5075,29.2419,29.2694,44100.0
2012-03-20 10:00:00,31.96,32.03,31.91,31.99,53850.0,29.2694,29.3335,29.2236,29.2969,53850.0
2012-03-20 10:30:00,31.99,32.11,31.98,32.04,53550.0,29.2969,29.4068,29.2877,29.3426,53550.0
2012-03-20 11:00:00,32.04,32.15,32.03,32.12,40500.0,29.3426,29.4434,29.3335,29.4159,40500.0
2012-03-20 11:30:00,32.13,32.15,31.94,31.99,32700.0,29.4251,29.4434,29.2511,29.2969,32700.0
2012-03-20 12:00:00,31.99,32.09,31.99,32.09,64050.0,29.2969,29.3884,29.2969,29.3884,64050.0
2012-03-20 12:30:00,32.09,32.13,32.07,32.09,47550.0,29.3884,29.4251,29.3701,29.3884,47550.0
2012-03-20 13:00:00,32.09,32.25,32.07,32.22,55200.0,29.3884,29.535,29.3701,29.5075,55200.0
2012-03-20 13:30:00,32.23,32.23,32.15,32.15,19800.0,29.5166,29.5166,29.4434,29.4434,19800.0
2012-03-20 14:00:00,32.15,32.21,32.13,32.16,34800.0,29.4434,29.4983,29.4251,29.4525,34800.0
2012-03-20 14:30:00,32.16,32.18,32.11,32.17,23250.0,29.4525,29.4709,29.4068,29.4617,23250.0
2012-03-20 15:00:00,32.17,32.21,32.11,32.13,47250.0,29.4617,29.4983,29.4068,29.4251,47250.0
2012-03-20 15:30:00,32.14,32.17,32.07,32.09,73350.0,29.4342,29.4617,29.3701,29.3884,73350.0
2012-03-21 09:30:00,32.21,32.23,32.0,32.07,37950.0,29.4983,29.5166,29.306,29.3701,37950.0
2012-03-21 10:00:00,32.09,32.11,31.89,31.93,25050.0,29.3884,29.4068,29.2053,29.2419,25050.0
2012-03-21 10:30:00,31.96,32.1,31.96,32.02,23550.0,29.2694,29.3976,29.2694,29.3243,23550.0
2012-03-21 11:00:00,32.01,32.1,31.98,32.07,42900.0,29.3152,29.3976,29.2877,29.3701,42900.0
2012-03-21 11:30:00,32.09,32.17,32.08,32.08,13200.0,29.3884,29.4617,29.3793,29.3793,13200.0
2012-03-21 12:00:00,32.07,32.23,32.07,32.21,25050.0,29.3701,29.5166,29.3701,29.4983,25050.0
2012-03-21 12:30:00,32.23,32.29,32.2,32.29,48150.0,29.5166,29.5716,29.4892,29.5716,48150.0
2012-03-21 13:00:00,32.27,32.29,32.15,32.18,24750.0,29.5533,29.5716,29.4434,29.4709,24750.0
2012-03-21 13:30:00,32.19,32.19,32.11,32.17,20850.0,29.48,29.48,29.4068,29.4617,20850.0
2012-03-21 14:00:00,32.18,32.23,32.16,32.17,27000.0,29.4709,29.5166,29.4525,29.4617,27000.0
2012-03-21 14:30:00,32.18,32.23,32.15,32.18,43650.0,29.4709,29.5166,29.4434,29.4709,43650.0
2012-03-21 15:00:00,32.19,32.27,32.17,32.25,42600.0,29.48,29.5533,29.4617,29.535,42600.0
2012-03-21 15:30:00,32.24,32.27,32.14,32.15,113550.0,29.5258,29.5533,29.4342,29.4434,113550.0
2012-03-22 09:30:00,31.84,31.84,31.65,31.7,37950.0,29.1595,29.1595,28.9855,29.0313,37950.0
2012-03-22 10:00:00,31.69,31.75,31.54,31.55,28950.0,29.0221,29.0771,28.8847,28.8939,28950.0
2012-03-22 10:30:00,31.56,31.56,31.35,31.39,31200.0,28.9031,28.9031,28.7107,28.7474,31200.0
2012-03-22 11:00:00,31.4,31.55,31.35,31.55,41550.0,28.7565,28.8939,28.7107,28.8939,41550.0
2012-03-22 11:30:00,31.55,31.65,31.51,31.65,55200.0,28.8939,28.9855,28.8573,28.9855,55200.0
2012-03-22 12:00:00,31.65,31.75,31.63,31.73,86400.0,28.9855,29.0771,28.9672,29.0587,86400.0
2012-03-22 12:30:00,31.72,31.8,31.71,31.79,25950.0,29.0496,29.1229,29.0404,29.1137,25950.0
2012-03-22 13:00:00,31.79,31.79,31.72,31.73,32400.0,29.1137,29.1137,29.0496,29.0587,32400.0
2012-03-22 13:30:00,31.74,31.77,31.7,31.73,22650.0,29.0679,29.0954,29.0313,29.0587,22650.0
2012-03-22 14:00:00,31.72,31.75,31.71,31.72,34950.0,29.0496,29.0771,29.0404,29.0496,34950.0
2012-03-22 14:30:00,31.73,31.82,31.71,31.76,36750.0,29.0587,29.1412,29.0404,29.0862,36750.0
2012-03-22 15:00:00,31.76,31.77,31.66,31.72,65550.0,29.0862,29.0954,28.9946,29.0496,65550.0
2012-03-22 15:30:00,31.73,31.93,31.71,31.8,123900.0,29.0587,29.2419,29.0404,29.1229,123900.0
2012-03-23 09:30:00,31.79,31.79,31.55,31.63,21000.0,29.1137,29.1137,28.8939,28.9672,21000.0
2012-03-23 10:00:00,31.6,31.6,31.46,31.48,20550.0,28.9397,28.9397,28.8115,28.8298,20550.0
2012-03-23 10:30:00,31.49,31.72,31.49,31.67,30000.0,28.8389,29.0496,28.8389,29.0038,30000.0
2012-03-23 11:00:00,31.68,31.76,31.67,31.76,24450.0,29.013,29.0862,29.0038,29.0862,24450.0
2012-03-23 11:30:00,31.76,31.79,31.73,31.75,31650.0,29.0862,29.1137,29.0587,29.0771,31650.0
2012-03-23 12:00:00,31.75,31.78,31.73,31.77,24450.0,29.0771,29.1045,29.0587,29.0954,24450.0
2012-03-23 12:30:00,31.75,31.83,31.69,31.79,19800.0,29.0771,29.1503,29.0221,29.1137,19800.0
2012-03-23 13:00:00,31.8,31.83,31.75,31.81,23100.0,29.1229,29.1503,29.0771,29.132,23100.0
2012-03-23 13:30:00,31.85,31.86,31.81,31.82,13650.0,29.1686,29.1778,29.132,29.1412,13650.0
2012-03-23 14:00:00,31.82,31.92,31.82,31.91,10950.0,29.1412,29.2327,29.1412,29.2236,10950.0
2012-03-23 14:30:00,31.92,31.95,31.87,31.88,35850.0,29.2327,29.2602,29.187,29.1961,35850.0
2012-03-23 15:00:00,31.89,31.9,31.83,31.85,28350.0,29.2053,29.2144,29.1503,29.1686,28350.0
2012-03-23 15:30:00,31.85,31.88,31.81,31.85,63300.0,29.1686,29.1961,29.132,29.1686,63300.0
2012-03-26 09:30:00,32.17,32.39,32.03,32.23,41850.0,29.4617,29.6632,29.3335,29.5166,41850.0
2012-03-26 10:00:00,32.2,32.33,32.13,32.19,48900.0,29.4892,29.6082,29.4251,29.48,48900.0
2012-03-26 10:30:00,32.21,32.3,32.2,32.29,21900.0,29.4983,29.5808,29.4892,29.5716,21900.0
2012-03-26 11:00:00,32.3,32.34,32.27,32.31,26700.0,29.5808,29.6174,29.5533,29.5899,26700.0
2012-03-26 11:30:00,32.31,32.37,32.29,32.34,24150.0,29.5899,29.6449,29.5716,29.6174,24150.0
2012-03-26 12:00:00,32.34,32.34,32.27,32.29,28050.0,29.6174,29.6174,29.5533,29.5716,28050.0
2012-03-26 12:30:00,32.29,32.33,32.25,32.29,25800.0,29.5716,29.6082,29.535,29.5716,25800.0
2012-03-26 13:00:00,32.27,32.28,32.21,32.24,31350.0,29.5533,29.5624,29.4983,29.5258,31350.0
2012-03-26 13:30:00,32.25,32.39,32.25,32.35,37950.0,29.535,29.6632,29.535,29.6265,37950.0
2012-03-26 14:00:00,32.35,32.36,32.31,32.33,28050.0,29.6265,29.6357,29.5899,29.6082,28050.0
2012-03-26 14:30:00,32.33,32.34,32.25,32.28,46950.0,29.6082,29.6174,29.535,29.5624,46950.0
2012-03-26 15:00:00,32.28,32.34,32.27,32.3,52200.0,29.5624,29.6174,29.5533,29.5808,52200.0
2012-03-26 15:30:00,32.31,32.33,32.22,32.33,95250.0,29.5899,29.6082,29.5075,29.6082,95250.0
2012-03-27 09:30:00,32.33,32.37,32.16,32.21,51900.0,29.6082,29.6449,29.4525,29.4983,51900.0
2012-03-27 10:00:00,32.21,32.29,32.07,32.21,43950.0,29.4983,29.5716,29.3701,29.4983,43950.0
2012-03-27 10:30:00,32.25,32.25,32.11,32.11,24900.0,29.535,29.535,29.4068,29.4068,24900.0
2012-03-27 11:00:00,32.13,32.41,32.09,32.4,101250.0,29.4251,29.6815,29.3884,29.6723,101250.0
2012-03-27 11:30:00,32.4,32.56,32.4,32.55,97800.0,29.6723,29.8189,29.6723,29.8097,97800.0
2012-03-27 12:00:00,32.55,32.61,32.54,32.61,81450.0,29.8097,29.8647,29.8006,29.8647,81450.0
2012-03-27 12:30:00,32.61,32.66,32.55,32.56,94500.0,29.8647,29.9104,29.8097,29.8189,94500.0
2012-03-27 13:00:00,32.55,32.56,32.46,32.49,54900.0,29.8097,29.8189,29.7273,29.7548,54900.0
2012-03-27 13:30:00,32.48,32.51,32.44,32.48,27600.0,29.7456,29.7731,29.709,29.7456,27600.0
2012-03-27 14:00:00,32.49,32.55,32.46,32.47,43800.0,29.7548,29.8097,29.7273,29.7364,43800.0
2012-03-27 14:30:00,32.47,32.51,32.45,32.49,73050.0,29.7364,29.7731,29.7181,29.7548,73050.0
2012-03-27 15:00:00,32.49,32.56,32.47,32.54,115650.0,29.7548,29.8189,29.7364,29.8006,115650.0
2012-03-27 15:30:00,32.53,32.57,32.36,32.38,303750.0,29.7914,29.828,29.6357,29.654,303750.0
2012-03-28 09:30:00,32.4,32.4,32.07,32.15,90450.0,29.6723,29.6723,29.3701,29.4434,90450.0
2012-03-28 10:00:00,32.13,32.25,32.09,32.11,38850.0,29.4251,29.535,29.3884,29.4068,38850.0
2012-03-28 10:30:00,32.11,32.11,31.87,31.93,30000.0,29.4068,29.4068,29.187,29.2419,30000.0
2012-03-28 11:00:00,31.93,31.94,31.83,31.84,22050.0,29.2419,29.2511,29.1503,29.1595,22050.0
2012-03-28 11:30:00,31.84,31.84,31.59,31.69,103800.0,29.1595,29.1595,28.9305,29.0221,103800.0
2012-03-28 12:00:00,31.68,31.85,31.65,31.83,49050.0,29.013,29.1686,28.9855,29.1503,49050.0
2012-03-28 12:30:00,31.84,31.85,31.77,31.81,34200.0,29.1595,29.1686,29.0954,29.132,34200.0
2012-03-28 13:00:00,31.81,31.83,31.75,31.81,24150.0,29.132,29.1503,29.0771,29.132,24150.0
2012-03-28 13:30:00,31.79,31.83,31.75,31.83,37200.0,29.1137,29.1503,29.0771,29.1503,37200.0
2012-03-28 14:00:00,31.82,31.83,31.69,31.8,26100.0,29.1412,29.1503,29.0221,29.1229,26100.0
2012-03-28 14:30:00,31.79,31.93,31.79,31.93,52500.0,29.1137,29.2419,29.1137,29.2419,52500.0
2012-03-28 15:00:00,31.92,31.97,31.91,31.95,60900.0,29.2327,29.2785,29.2236,29.2602,60900.0
2012-03-28 15:30:00,31.95,32.15,31.92,32.13,247050.0,29.2602,29.4434,29.2327,29.4251,247050.0
2012-03-29 09:30:00,31.95,31.95,31.57,31.65,84150.0,29.2602,29.2602,28.9122,28.9855,84150.0
2012-03-29 10:00:00,31.65,31.78,31.49,31.51,68400.0,28.9855,29.1045,28.8389,28.8573,68400.0
2012-03-29 10:30:00,31.49,31.55,31.45,31.55,57900.0,28.8389,28.8939,28.8023,28.8939,57900.0
2012-03-29 11:00:00,31.54,31.67,31.52,31.57,72750.0,28.8847,29.0038,28.8664,28.9122,72750.0
2012-03-29 11:30:00,31.56,31.65,31.54,31.61,42600.0,28.9031,28.9855,28.8847,28.9488,42600.0
2012-03-29 12:00:00,31.61,31.67,31.6,31.63,50850.0,28.9488,29.0038,28.9397,28.9672,50850.0
2012-03-29 12:30:00,31.63,31.84,31.62,31.82,62250.0,28.9672,29.1595,28.958,29.1412,62250.0
2012-03-29 13:00:00,31.82,31.93,31.76,31.91,90000.0,29.1412,29.2419,29.0862,29.2236,90000.0
2012-03-29 13:30:00,31.92,32.02,31.87,32.01,90300.0,29.2327,29.3243,29.187,29.3152,90300.0
2012-03-29 14:00:00,32.01,32.1,31.95,32.08,108600.0,29.3152,29.3976,29.2602,29.3793,108600.0
2012-03-29 14:30:00,32.09,32.13,32.01,32.06,99450.0,29.3884,29.4251,29.3152,29.361,99450.0
2012-03-29 15:00:00,32.06,32.17,32.01,32.13,93450.0,29.361,29.4617,29.3152,29.4251,93450.0
2012-03-29 15:30:00,32.12,32.25,32.08,32.21,447750.0,29.4159,29.535,29.3793,29.4983,447750.0
2012-03-30 09:30:00,32.37,32.57,32.29,32.29,55200.0,29.6449,29.828,29.5716,29.5716,55200.0
2012-03-30 10:00:00,32.3,32.39,32.22,32.36,306300.0,29.5808,29.6632,29.5075,29.6357,306300.0
2012-03-30 10:30:00,32.37,32.37,32.23,32.32,31200.0,29.6449,29.6449,29.5166,29.5991,31200.0
2012-03-30 11:00:00,32.32,32.51,32.32,32.47,38700.0,29.5991,29.7731,29.5991,29.7364,38700.0
2012-03-30 11:30:00,32.47,32.5,32.34,32.49,74850.0,29.7364,29.7639,29.6174,29.7548,74850.0
2012-03-30 12:00:00,32.49,32.51,32.46,32.5,49500.0,29.7548,29.7731,29.7273,29.7639,49500.0
2012-03-30 12:30:00,32.51,32.53,32.44,32.44,40350.0,29.7731,29.7914,29.709,29.709,40350.0
2012-03-30 13:00:00,32.43,32.46,32.41,32.41,22650.0,29.6998,29.7273,29.6815,29.6815,22650.0
2012-03-30 13:30:00,32.41,32.46,32.38,32.43,41250.0,29.6815,29.7273,29.654,29.6998,41250.0
2012-03-30 14:00:00,32.43,32.53,32.42,32.49,39750.0,29.6998,29.7914,29.6907,29.7548,39750.0
2012-03-30 14:30:00,32.49,32.54,32.44,32.45,37950.0,29.7548,29.8006,29.709,29.7181,37950.0
2012-03-30 15:00:00,32.45,32.51,32.39,32.48,60300.0,29.7181,29.7731,29.6632,29.7456,60300.0
2012-03-30 15:30:00,32.48,32.51,32.31,32.35,308100.0,29.7456,29.7731,29.5899,29.6265,308100.0
2012-04-02 09:30:00,32.25,32.34,32.15,32.22,95850.0,29.535,29.6174,29.4434,29.5075,95850.0
2012-04-02 10:00:00,32.23,32.57,32.23,32.47,59100.0,29.5166,29.828,29.5166,29.7364,59100.0
2012-04-02 10:30:00,32.47,32.48,32.43,32.45,37650.0,29.7364,29.7456,29.6998,29.7181,37650.0
2012-04-02 11:00:00,32.47,32.63,32.41,32.61,43350.0,29.7364,29.883,29.6815,29.8647,43350.0
2012-04-02 11:30:00,32.61,32.79,32.61,32.74,103500.0,29.8647,30.0295,29.8647,29.9837,103500.0
2012-04-02 12:00:00,32.75,32.83,32.73,32.81,22800.0,29.9929,30.0661,29.9746,30.0478,22800.0
2012-04-02 12:30:00,32.81,32.85,32.78,32.83,14550.0,30.0478,30.0845,30.0203,30.0661,14550.0
2012-04-02 13:00:00,32.83,32.86,32.81,32.83,25350.0,30.0661,30.0936,30.0478,30.0661,25350.0
2012-04-02 13:30:00,32.83,32.86,32.77,32.78,34950.0,30.0661,30.0936,30.0112,30.0203,34950.0
2012-04-02 14:00:00,32.78,32.83,32.75,32.81,40050.0,30.0203,30.0661,29.9929,30.0478,40050.0
2012-04-02 14:30:00,32.82,32.87,32.81,32.86,43050.0,30.057,30.1028,30.0478,30.0936,43050.0
2012-04-02 15:00:00,32.87,32.92,32.85,32.85,83850.0,30.1028,30.1486,30.0845,30.0845,83850.0
2012-04-02 15:30:00,32.85,32.85,32.62,32.7,280800.0,30.0845,30.0845,29.8738,29.9471,280800.0
2012-04-03 09:30:00,32.69,32.74,32.59,32.69,100050.0,29.9379,29.9837,29.8463,29.9379,100050.0
2012-04-03 10:00:00,32.67,32.71,32.57,32.69,50550.0,29.9196,29.9562,29.828,29.9379,50550.0
2012-04-03 10:30:00,32.69,32.77,32.69,32.75,34050.0,29.9379,30.0112,29.9379,29.9929,34050.0
2012-04-03 11:00:00,32.73,32.76,32.63,32.65,36750.0,29.9746,30.002,29.883,29.9013,36750.0
2012-04-03 11:30:00,32.65,32.7,32.57,32.69,34500.0,29.9013,29.9471,29.828,29.9379,34500.0
2012-04-03 12:00:00,32.69,32.69,32.58,32.67,41100.0,29.9379,29.9379,29.8372,29.9196,41100.0
2012-04-03 12:30:00,32.67,32.71,32.59,32.7,30750.0,29.9196,29.9562,29.8463,29.9471,30750.0
2012-04-03 13:00:00,32.7,32.71,32.58,32.62,58650.0,29.9471,29.9562,29.8372,29.8738,58650.0
2012-04-03 13:30:00,32.62,32.71,32.53,32.69,125550.0,29.8738,29.9562,29.7914,29.9379,125550.0
2012-04-03 14:00:00,32.69,32.69,32.47,32.51,69900.0,29.9379,29.9379,29.7364,29.7731,69900.0
2012-04-03 14:30:00,32.51,32.53,32.43,32.47,63300.0,29.7731,29.7914,29.6998,29.7364,63300.0
2012-04-03 15:00:00,32.49,32.6,32.47,32.51,94950.0,29.7548,29.8555,29.7364,29.7731,94950.0
2012-04-03 15:30:00,32.5,32.79,32.49,32.76,310050.0,29.7639,30.0295,29.7548,30.002,310050.0
2012-04-04 09:30:00,32.49,32.49,32.25,32.43,30000.0,29.7548,29.7548,29.535,29.6998,30000.0
2012-04-04 10:00:00,32.39,32.4,32.17,32.2,32400.0,29.6632,29.6723,29.4617,29.4892,32400.0
2012-04-04 10:30:00,32.19,32.19,31.97,31.97,33000.0,29.48,29.48,29.2785,29.2785,33000.0
2012-04-04 11:00:00,31.97,32.06,31.93,32.0,29250.0,29.2785,29.361,29.2419,29.306,29250.0
2012-04-04 11:30:00,32.01,32.12,32.01,32.09,27450.0,29.3152,29.4159,29.3152,29.3884,27450.0
2012-04-04 12:00:00,32.1,32.16,32.09,32.16,29850.0,29.3976,29.4525,29.3884,29.4525,29850.0
2012-04-04 12:30:00,32.16,32.17,32.11,32.15,29100.0,29.4525,29.4617,29.4068,29.4434,29100.0
2012-04-04 13:00:00,32.15,32.17,32.1,32.12,40050.0,29.4434,29.4617,29.3976,29.4159,40050.0
2012-04-04 13:30:00,32.11,32.22,32.1,32.19,33300.0,29.4068,29.5075,29.3976,29.48,33300.0
2012-04-04 14:00:00,32.2,32.24,32.17,32.17,30900.0,29.4892,29.5258,29.4617,29.4617,30900.0
2012-04-04 14:30:00,32.17,32.25,32.14,32.23,51450.0,29.4617,29.535,29.4342,29.5166,51450.0
2012-04-04 15:00:00,32.22,32.32,32.22,32.25,36300.0,29.5075,29.5991,29.5075,29.535,36300.0
2012-04-04 15:30:00,32.25,32.34,32.25,32.3,140100.0,29.535,29.6174,29.535,29.5808,140100.0
2012-04-05 09:30:00,32.14,32.3,32.11,32.2,19500.0,29.4342,29.5808,29.4068,29.4892,19500.0
2012-04-05 10:00:00,32.19,32.22,32.13,32.22,25350.0,29.48,29.5075,29.4251,29.5075,25350.0
2012-04-05 10:30:00,32.19,32.27,32.17,32.27,13950.0,29.48,29.5533,29.4617,29.5533,13950.0
2012-04-05 11:00:00,32.28,32.28,32.17,32.19,21750.0,29.5624,29.5624,29.4617,29.48,21750.0
2012-04-05 11:30:00,32.18,32.23,32.15,32.17,13950.0,29.4709,29.5166,29.4434,29.4617,13950.0
2012-04-05 12:00:00,32.17,32.23,32.15,32.19,21300.0,29.4617,29.5166,29.4434,29.48,21300.0
2012-04-05 12:30:00,32.19,32.19,32.14,32.18,27000.0,29.48,29.48,29.4342,29.4709,27000.0
2012-04-05 13:00:00,32.18,32.23,32.17,32.21,18600.0,29.4709,29.5166,29.4617,29.4983,18600.0
2012-04-05 13:30:00,32.21,32.21,32.07,32.12,53400.0,29.4983,29.4983,29.3701,29.4159,53400.0
2012-04-05 14:00:00,32.11,32.18,32.11,32.15,53250.0,29.4068,29.4709,29.4068,29.4434,53250.0
2012-04-05 14:30:00,32.15,32.22,32.14,32.2,57300.0,29.4434,29.5075,29.4342,29.4892,57300.0
2012-04-05 15:00:00,32.2,32.22,32.15,32.21,60300.0,29.4892,29.5075,29.4434,29.4983,60300.0
2012-04-05 15:30:00,32.21,32.28,32.19,32.22,121500.0,29.4983,29.5624,29.48,29.5075,121500.0
2012-04-09 09:30:00,31.77,31.77,31.44,31.47,35850.0,29.0954,29.0954,28.7932,28.8206,35850.0
2012-04-09 10:00:00,31.52,31.63,31.45,31.57,31650.0,28.8664,28.9672,28.8023,28.9122,31650.0
2012-04-09 10:30:00,31.55,31.61,31.53,31.58,21600.0,28.8939,28.9488,28.8756,28.9214,21600.0
2012-04-09 11:00:00,31.57,31.57,31.45,31.47,28950.0,28.9122,28.9122,28.8023,28.8206,28950.0
2012-04-09 11:30:00,31.45,31.58,31.45,31.58,58800.0,28.8023,28.9214,28.8023,28.9214,58800.0
2012-04-09 12:00:00,31.57,31.69,31.56,31.67,52950.0,28.9122,29.0221,28.9031,29.0038,52950.0
2012-04-09 12:30:00,31.68,31.8,31.67,31.75,36600.0,29.013,29.1229,29.0038,29.0771,36600.0
2012-04-09 13:00:00,31.75,31.81,31.68,31.73,42450.0,29.0771,29.132,29.013,29.0587,42450.0
2012-04-09 13:30:00,31.74,31.87,31.74,31.85,37050.0,29.0679,29.187,29.0679,29.1686,37050.0
2012-04-09 14:00:00,31.85,31.91,31.79,31.9,36750.0,29.1686,29.2236,29.1137,29.2144,36750.0
2012-04-09 14:30:00,31.89,31.94,31.88,31.89,42000.0,29.2053,29.2511,29.1961,29.2053,42000.0
2012-04-09 15:00:00,31.88,31.89,31.79,31.79,42900.0,29.1961,29.2053,29.1137,29.1137,42900.0
2012-04-09 15:30:00,31.79,31.91,31.78,31.8,180300.0,29.1137,29.2236,29.1045,29.1229,180300.0
2012-04-10 09:30:00,31.76,31.76,31.6,31.61,39300.0,29.0862,29.0862,28.9397,28.9488,39300.0
2012-04-10 10:00:00,31.62,31.63,31.43,31.53,17550.0,28.958,28.9672,28.784,28.8756,17550.0
2012-04-10 10:30:00,31.55,31.58,31.31,31.34,69600.0,28.8939,28.9214,28.6741,28.7016,69600.0
2012-04-10 11:00:00,31.34,31.46,31.34,31.43,45600.0,28.7016,28.8115,28.7016,28.784,45600.0
2012-04-10 11:30:00,31.43,31.43,31.22,31.34,108150.0,28.784,28.784,28.5917,28.7016,108150.0
2012-04-10 12:00:00,31.33,31.35,31.2,31.35,149850.0,28.6924,28.7107,28.5734,28.7107,149850.0
2012-04-10 12:30:00,31.35,31.37,31.29,31.37,55500.0,28.7107,28.7291,28.6558,28.7291,55500.0
2012-04-10 13:00:00,31.38,31.39,31.26,31.35,116400.0,28.7382,28.7474,28.6283,28.7107,116400.0
2012-04-10 13:30:00,31.34,31.43,31.31,31.37,55350.0,28.7016,28.784,28.6741,28.7291,55350.0
2012-04-10 14:00:00,31.39,31.41,31.33,31.38,84450.0,28.7474,28.7657,28.6924,28.7382,84450.0
2012-04-10 14:30:00,31.39,31.41,31.19,31.35,82650.0,28.7474,28.7657,28.5642,28.7107,82650.0
2012-04-10 15:00:00,31.34,31.38,31.31,31.36,186600.0,28.7016,28.7382,28.6741,28.7199,186600.0
2012-04-10 15:30:00,31.36,31.43,31.33,31.35,254700.0,28.7199,28.784,28.6924,28.7107,254700.0
2012-04-11 09:30:00,31.65,31.68,31.47,31.49,28650.0,28.9855,29.013,28.8206,28.8389,28650.0
2012-04-11 10:00:00,31.47,31.53,31.39,31.45,32550.0,28.8206,28.8756,28.7474,28.8023,32550.0
2012-04-11 10:30:00,31.45,31.59,31.45,31.59,25500.0,28.8023,28.9305,28.8023,28.9305,25500.0
2012-04-11 11:00:00,31.59,31.59,31.49,31.5,21000.0,28.9305,28.9305,28.8389,28.8481,21000.0
2012-04-11 11:30:00,31.5,31.57,31.5,31.57,19200.0,28.8481,28.9122,28.8481,28.9122,19200.0
2012-04-11 12:00:00,31.55,31.59,31.52,31.55,47550.0,28.8939,28.9305,28.8664,28.8939,47550.0
2012-04-11 12:30:00,31.56,31.61,31.53,31.59,18000.0,28.9031,28.9488,28.8756,28.9305,18000.0
2012-04-11 13:00:00,31.6,31.61,31.54,31.55,17550.0,28.9397,28.9488,28.8847,28.8939,17550.0
2012-04-11 13:30:00,31.56,31.64,31.54,31.63,17850.0,28.9031,28.9763,28.8847,28.9672,17850.0
2012-04-11 14:00:00,31.63,31.63,31.57,31.61,37800.0,28.9672,28.9672,28.9122,28.9488,37800.0
2012-04-11 14:30:00,31.61,31.62,31.53,31.57,38850.0,28.9488,28.958,28.8756,28.9122,38850.0
2012-04-11 15:00:00,31.57,31.61,31.51,31.55,61500.0,28.9122,28.9488,28.8573,28.8939,61500.0
2012-04-11 15:30:00,31.55,31.61,31.52,31.6,132750.0,28.8939,28.9488,28.8664,28.9397,132750.0
2012-04-12 09:30:00,31.63,32.03,31.56,32.03,39750.0,28.9672,29.3335,28.9031,29.3335,39750.0
2012-04-12 10:00:00,32.05,32.1,31.97,32.05,18450.0,29.3518,29.3976,29.2785,29.3518,18450.0
2012-04-12 10:30:00,32.07,32.2,32.07,32.15,39750.0,29.3701,29.4892,29.3701,29.4434,39750.0
2012-04-12 11:00:00,32.17,32.29,32.15,32.27,20250.0,29.4617,29.5716,29.4434,29.5533,20250.0
2012-04-12 11:30:00,32.27,32.29,32.21,32.27,25350.0,29.5533,29.5716,29.4983,29.5533,25350.0
2012-04-12 12:00:00,32.27,32.29,32.23,32.27,39000.0,29.5533,29.5716,29.5166,29.5533,39000.0
2012-04-12 12:30:00,32.27,32.33,32.25,32.26,24300.0,29.5533,29.6082,29.535,29.5441,24300.0
2012-04-12 13:00:00,32.26,32.31,32.25,32.27,17400.0,29.5441,29.5899,29.535,29.5533,17400.0
2012-04-12 13:30:00,32.27,32.3,32.24,32.27,36300.0,29.5533,29.5808,29.5258,29.5533,36300.0
2012-04-12 14:00:00,32.27,32.33,32.27,32.31,26850.0,29.5533,29.6082,29.5533,29.5899,26850.0
2012-04-12 14:30:00,32.31,32.33,32.31,32.33,35700.0,29.5899,29.6082,29.5899,29.6082,35700.0
2012-04-12 15:00:00,32.33,32.35,32.24,32.25,46800.0,29.6082,29.6265,29.5258,29.535,46800.0
2012-04-12 15:30:00,32.25,32.27,32.17,32.17,159900.0,29.535,29.5533,29.4617,29.4617,159900.0
2012-04-13 09:30:00,32.01,32.2,32.01,32.03,25500.0,29.3152,29.4892,29.3152,29.3335,25500.0
2012-04-13 10:00:00,32.01,32.17,31.93,31.99,23400.0,29.3152,29.4617,29.2419,29.2969,23400.0
2012-04-13 10:30:00,31.96,31.97,31.82,31.95,19350.0,29.2694,29.2785,29.1412,29.2602,19350.0
2012-04-13 11:00:00,31.94,32.01,31.91,31.98,31800.0,29.2511,29.3152,29.2236,29.2877,31800.0
2012-04-13 11:30:00,31.98,32.09,31.97,32.01,15150.0,29.2877,29.3884,29.2785,29.3152,15150.0
2012-04-13 12:00:00,32.01,32.02,31.95,31.97,16800.0,29.3152,29.3243,29.2602,29.2785,16800.0
2012-04-13 12:30:00,31.97,32.03,31.97,32.02,16500.0,29.2785,29.3335,29.2785,29.3243,16500.0
2012-04-13 13:00:00,32.01,32.03,31.99,32.02,12300.0,29.3152,29.3335,29.2969,29.3243,12300.0
2012-04-13 13:30:00,32.01,32.06,31.97,31.97,39000.0,29.3152,29.361,29.2785,29.2785,39000.0
2012-04-13 14:00:00,31.97,31.99,31.91,31.91,34950.0,29.2785,29.2969,29.2236,29.2236,34950.0
2012-04-13 14:30:00,31.91,31.93,31.85,31.85,38850.0,29.2236,29.2419,29.1686,29.1686,38850.0
2012-04-13 15:00:00,31.85,31.89,31.78,31.78,67800.0,29.1686,29.2053,29.1045,29.1045,67800.0
2012-04-13 15:30:00,31.79,31.83,31.71,31.76,268350.0,29.1137,29.1503,29.0404,29.0862,268350.0
2012-04-16 09:30:00,31.93,31.95,31.62,31.67,33150.0,29.2419,29.2602,28.958,29.0038,33150.0
2012-04-16 10:00:00,31.67,31.77,31.61,31.69,43350.0,29.0038,29.0954,28.9488,29.0221,43350.0
2012-04-16 10:30:00,31.73,31.82,31.67,31.79,39000.0,29.0587,29.1412,29.0038,29.1137,39000.0
2012-04-16 11:00:00,31.77,31.84,31.73,31.73,81600.0,29.0954,29.1595,29.0587,29.0587,81600.0
2012-04-16 11:30:00,31.73,31.73,31.64,31.65,112950.0,29.0587,29.0587,28.9763,28.9855,112950.0
2012-04-16 12:00:00,31.65,31.75,31.61,31.73,48300.0,28.9855,29.0771,28.9488,29.0587,48300.0
2012-04-16 12:30:00,31.73,31.87,31.66,31.87,28350.0,29.0587,29.187,28.9946,29.187,28350.0
2012-04-16 13:00:00,31.86,31.89,31.79,31.84,25350.0,29.1778,29.2053,29.1137,29.1595,25350.0
2012-04-16 13:30:00,31.85,31.99,31.83,31.97,31650.0,29.1686,29.2969,29.1503,29.2785,31650.0
2012-04-16 14:00:00,31.97,31.97,31.8,31.81,52500.0,29.2785,29.2785,29.1229,29.132,52500.0
2012-04-16 14:30:00,31.81,31.88,31.79,31.81,56850.0,29.132,29.1961,29.1137,29.132,56850.0
2012-04-16 15:00:00,31.83,31.89,31.76,31.81,64200.0,29.1503,29.2053,29.0862,29.132,64200.0
2012-04-16 15:30:00,31.81,31.83,31.62,31.69,461100.0,29.132,29.1503,28.958,29.0221,461100.0
2012-04-17 09:30:00,32.15,32.43,31.99,32.38,100950.0,29.4434,29.6998,29.2969,29.654,100950.0
2012-04-17 10:00:00,32.39,32.51,32.34,32.43,134550.0,29.6632,29.7731,29.6174,29.6998,134550.0
2012-04-17 10:30:00,32.41,32.53,32.4,32.47,59100.0,29.6815,29.7914,29.6723,29.7364,59100.0
2012-04-17 11:00:00,32.47,32.6,32.47,32.53,55350.0,29.7364,29.8555,29.7364,29.7914,55350.0
2012-04-17 11:30:00,32.53,32.6,32.51,32.55,41700.0,29.7914,29.8555,29.7731,29.8097,41700.0
2012-04-17 12:00:00,32.55,32.65,32.55,32.63,59250.0,29.8097,29.9013,29.8097,29.883,59250.0
2012-04-17 12:30:00,32.63,32.67,32.6,32.63,44700.0,29.883,29.9196,29.8555,29.883,44700.0
2012-04-17 13:00:00,32.63,32.69,32.6,32.69,22800.0,29.883,29.9379,29.8555,29.9379,22800.0
2012-04-17 13:30:00,32.69,32.75,32.65,32.73,38250.0,29.9379,29.9929,29.9013,29.9746,38250.0
2012-04-17 14:00:00,32.72,32.81,32.72,32.8,49800.0,29.9654,30.0478,29.9654,30.0387,49800.0
2012-04-17 14:30:00,32.8,32.83,32.71,32.76,55800.0,30.0387,30.0661,29.9562,30.002,55800.0
2012-04-17 15:00:00,32.75,32.8,32.7,32.79,74400.0,29.9929,30.0387,29.9471,30.0295,74400.0
2012-04-17 15:30:00,32.79,32.8,32.56,32.57,215400.0,30.0295,30.0387,29.8189,29.828,215400.0
2012-04-18 09:30:00,32.42,32.49,32.26,32.48,135150.0,29.6907,29.7548,29.5441,29.7456,135150.0
2012-04-18 10:00:00,32.5,32.55,32.42,32.42,78750.0,29.7639,29.8097,29.6907,29.6907,78750.0
2012-04-18 10:30:00,32.43,32.51,32.36,32.46,58950.0,29.6998,29.7731,29.6357,29.7273,58950.0
2012-04-18 11:00:00,32.46,32.52,32.39,32.44,85050.0,29.7273,29.7822,29.6632,29.709,85050.0
2012-04-18 11:30:00,32.44,32.58,32.41,32.57,17850.0,29.709,29.8372,29.6815,29.828,17850.0
2012-04-18 12:00:00,32.57,32.61,32.52,32.52,18600.0,29.828,29.8647,29.7822,29.7822,18600.0
2012-04-18 12:30:00,32.5,32.56,32.49,32.53,22500.0,29.7639,29.8189,29.7548,29.7914,22500.0
2012-04-18 13:00:00,32.52,32.6,32.51,32.57,33300.0,29.7822,29.8555,29.7731,29.828,33300.0
2012-04-18 13:30:00,32.57,32.6,32.41,32.46,43950.0,29.828,29.8555,29.6815,29.7273,43950.0
2012-04-18 14:00:00,32.45,32.67,32.45,32.61,49200.0,29.7181,29.9196,29.7181,29.8647,49200.0
2012-04-18 14:30:00,32.6,32.64,32.58,32.59,28500.0,29.8555,29.8921,29.8372,29.8463,28500.0
2012-04-18 15:00:00,32.61,32.69,32.61,32.61,109650.0,29.8647,29.9379,29.8647,29.8647,109650.0
2012-04-18 15:30:00,32.62,32.7,32.62,32.68,176700.0,29.8738,29.9471,29.8738,29.9288,176700.0
2012-04-19 09:30:00,32.61,32.79,32.5,32.79,31050.0,29.8647,30.0295,29.7639,30.0295,31050.0
2012-04-19 10:00:00,32.76,32.77,32.39,32.6,102000.0,30.002,30.0112,29.6632,29.8555,102000.0
2012-04-19 10:30:00,32.6,32.97,32.6,32.83,62850.0,29.8555,30.1944,29.8555,30.0661,62850.0
2012-04-19 11:00:00,32.82,32.95,32.78,32.82,35700.0,30.057,30.176,30.0203,30.057,35700.0
2012-04-19 11:30:00,32.8,32.89,32.7,32.86,54450.0,30.0387,30.1211,29.9471,30.0936,54450.0
2012-04-19 12:00:00,32.85,32.85,32.58,32.6,82350.0,30.0845,30.0845,29.8372,29.8555,82350.0
2012-04-19 12:30:00,32.56,32.67,32.56,32.65,36300.0,29.8189,29.9196,29.8189,29.9013,36300.0
2012-04-19 13:00:00,32.65,32.69,32.57,32.64,140100.0,29.9013,29.9379,29.828,29.8921,140100.0
2012-04-19 13:30:00,32.65,32.67,32.53,32.53,57150.0,29.9013,29.9196,29.7914,29.7914,57150.0
2012-04-19 14:00:00,32.55,32.59,32.45,32.45,160500.0,29.8097,29.8463,29.7181,29.7181,160500.0
2012-04-19 14:30:00,32.45,32.45,32.25,32.43,156900.0,29.7181,29.7181,29.535,29.6998,156900.0
2012-04-19 15:00:00,32.43,32.53,32.39,32.5,140850.0,29.6998,29.7914,29.6632,29.7639,140850.0
2012-04-19 15:30:00,32.49,32.64,32.45,32.55,258450.0,29.7548,29.8921,29.7181,29.8097,258450.0
2012-04-20 09:30:00,32.78,32.87,32.6,32.86,39150.0,30.0203,30.1028,29.8555,30.0936,39150.0
2012-04-20 10:00:00,32.87,32.9,32.77,32.85,91650.0,30.1028,30.1302,30.0112,30.0845,91650.0
2012-04-20 10:30:00,32.85,32.97,32.85,32.92,34650.0,30.0845,30.1944,30.0845,30.1486,34650.0
2012-04-20 11:00:00,32.93,32.96,32.88,32.93,29100.0,30.1577,30.1852,30.1119,30.1577,29100.0
2012-04-20 11:30:00,32.93,32.97,32.91,32.96,39450.0,30.1577,30.1944,30.1394,30.1852,39450.0
2012-04-20 12:00:00,32.97,33.03,32.97,32.99,22050.0,30.1944,30.2493,30.1944,30.2127,22050.0
2012-04-20 12:30:00,33.0,33.0,32.92,32.94,25350.0,30.2218,30.2218,30.1486,30.1669,25350.0
2012-04-20 13:00:00,32.93,32.98,32.93,32.97,25050.0,30.1577,30.2035,30.1577,30.1944,25050.0
2012-04-20 13:30:00,32.96,32.96,32.81,32.86,35850.0,30.1852,30.1852,30.0478,30.0936,35850.0
2012-04-20 14:00:00,32.87,32.87,32.75,32.86,40500.0,30.1028,30.1028,29.9929,30.0936,40500.0
2012-04-20 14:30:00,32.85,32.85,32.75,32.76,38100.0,30.0845,30.0845,29.9929,30.002,38100.0
2012-04-20 15:00:00,32.77,32.77,32.67,32.73,60750.0,30.0112,30.0112,29.9196,29.9746,60750.0
2012-04-20 15:30:00,32.73,32.75,32.66,32.66,126300.0,29.9746,29.9929,29.9104,29.9104,126300.0
2012-04-23 09:30:00,32.16,32.17,31.8,31.84,64650.0,29.4525,29.4617,29.1229,29.1595,64650.0
2012-04-23 10:00:00,31.82,31.88,31.69,31.84,64500.0,29.1412,29.1961,29.0221,29.1595,64500.0
2012-04-23 10:30:00,31.83,31.87,31.77,31.81,37200.0,29.1503,29.187,29.0954,29.132,37200.0
2012-04-23 11:00:00,31.8,31.9,31.8,31.87,24450.0,29.1229,29.2144,29.1229,29.187,24450.0
2012-04-23 11:30:00,31.86,31.92,31.79,31.87,24600.0,29.1778,29.2327,29.1137,29.187,24600.0
2012-04-23 12:00:00,31.86,31.87,31.81,31.85,20700.0,29.1778,29.187,29.132,29.1686,20700.0
2012-04-23 12:30:00,31.87,31.91,31.81,31.91,30600.0,29.187,29.2236,29.132,29.2236,30600.0
2012-04-23 13:00:00,31.91,31.97,31.9,31.95,40500.0,29.2236,29.2785,29.2144,29.2602,40500.0
2012-04-23 13:30:00,31.95,32.03,31.93,32.02,45300.0,29.2602,29.3335,29.2419,29.3243,45300.0
2012-04-23 14:00:00,32.01,32.15,31.94,32.14,63450.0,29.3152,29.4434,29.2511,29.4342,63450.0
2012-04-23 14:30:00,32.14,32.23,32.09,32.13,103500.0,29.4342,29.5166,29.3884,29.4251,103500.0
2012-04-23 15:00:00,32.11,32.21,32.11,32.15,95850.0,29.4068,29.4983,29.4068,29.4434,95850.0
2012-04-23 15:30:00,32.15,32.25,32.13,32.23,210000.0,29.4434,29.535,29.4251,29.5166,210000.0
2012-04-24 09:30:00,32.26,32.26,31.96,32.19,96150.0,29.5441,29.5441,29.2694,29.48,96150.0
2012-04-24 10:00:00,32.16,32.33,32.14,32.17,64200.0,29.4525,29.6082,29.4342,29.4617,64200.0
2012-04-24 10:30:00,32.19,32.23,32.15,32.18,33750.0,29.48,29.5166,29.4434,29.4709,33750.0
2012-04-24 11:00:00,32.18,32.29,32.16,32.29,58500.0,29.4709,29.5716,29.4525,29.5716,58500.0
2012-04-24 11:30:00,32.29,32.33,32.23,32.25,73500.0,29.5716,29.6082,29.5166,29.535,73500.0
2012-04-24 12:00:00,32.26,32.33,32.26,32.31,22050.0,29.5441,29.6082,29.5441,29.5899,22050.0
2012-04-24 12:30:00,32.31,32.33,32.28,32.31,47250.0,29.5899,29.6082,29.5624,29.5899,47250.0
2012-04-24 13:00:00,32.31,32.33,32.29,32.3,28050.0,29.5899,29.6082,29.5716,29.5808,28050.0
2012-04-24 13:30:00,32.29,32.31,32.21,32.23,41400.0,29.5716,29.5899,29.4983,29.5166,41400.0
2012-04-24 14:00:00,32.23,32.26,32.17,32.21,33900.0,29.5166,29.5441,29.4617,29.4983,33900.0
2012-04-24 14:30:00,32.22,32.29,32.21,32.26,31500.0,29.5075,29.5716,29.4983,29.5441,31500.0
2012-04-24 15:00:00,32.26,32.34,32.21,32.29,66900.0,29.5441,29.6174,29.4983,29.5716,66900.0
2012-04-24 15:30:00,32.3,32.35,32.28,32.34,156600.0,29.5808,29.6265,29.5624,29.6174,156600.0
2012-04-25 09:30:00,32.75,32.87,32.53,32.81,85050.0,29.9929,30.1028,29.7914,30.0478,85050.0
2012-04-25 10:00:00,32.8,32.81,32.67,32.71,65100.0,30.0387,30.0478,29.9196,29.9562,65100.0
2012-04-25 10:30:00,32.72,32.74,32.67,32.68,31200.0,29.9654,29.9837,29.9196,29.9288,31200.0
2012-04-25 11:00:00,32.68,32.68,32.51,32.53,64200.0,29.9288,29.9288,29.7731,29.7914,64200.0
2012-04-25 11:30:00,32.55,32.64,32.53,32.61,56700.0,29.8097,29.8921,29.7914,29.8647,56700.0
2012-04-25 12:00:00,32.61,32.71,32.57,32.68,81150.0,29.8647,29.9562,29.828,29.9288,81150.0
2012-04-25 12:30:00,32.67,32.69,32.61,32.64,65400.0,29.9196,29.9379,29.8647,29.8921,65400.0
2012-04-25 13:00:00,32.63,32.75,32.62,32.74,54900.0,29.883,29.9929,29.8738,29.9837,54900.0
2012-04-25 13:30:00,32.74,32.85,32.73,32.83,90150.0,29.9837,30.0845,29.9746,30.0661,90150.0
2012-04-25 14:00:00,32.83,32.89,32.75,32.77,111300.0,30.0661,30.1211,29.9929,30.0112,111300.0
2012-04-25 14:30:00,32.76,32.86,32.7,32.85,83100.0,30.002,30.0936,29.9471,30.0845,83100.0
2012-04-25 15:00:00,32.86,32.94,32.71,32.74,137100.0,30.0936,30.1669,29.9562,29.9837,137100.0
2012-04-25 15:30:00,32.74,32.8,32.7,32.8,220350.0,29.9837,30.0387,29.9471,30.0387,220350.0
2012-04-26 09:30:00,32.65,33.33,32.23,33.19,125100.0,29.9013,30.524,29.5166,30.3958,125100.0
2012-04-26 10:00:00,33.17,33.51,33.15,33.41,182850.0,30.3775,30.6889,30.3592,30.5973,182850.0
2012-04-26 10:30:00,33.41,33.41,33.29,33.39,110850.0,30.5973,30.5973,30.4874,30.579,110850.0
2012-04-26 11:00:00,33.41,33.82,33.4,33.64,191100.0,30.5973,30.9728,30.5882,30.8079,191100.0
2012-04-26 11:30:00,33.65,33.81,33.6,33.76,88950.0,30.8171,30.9636,30.7713,30.9178,88950.0
2012-04-26 12:00:00,33.75,33.77,33.41,33.44,102000.0,30.9087,30.927,30.5973,30.6248,102000.0
2012-04-26 12:30:00,33.45,33.45,33.31,33.37,68250.0,30.6339,30.6339,30.5057,30.5607,68250.0
2012-04-26 13:00:00,33.37,33.57,33.37,33.5,50400.0,30.5607,30.7438,30.5607,30.6797,50400.0
2012-04-26 13:30:00,33.51,33.59,33.47,33.59,50850.0,30.6889,30.7622,30.6523,30.7622,50850.0
2012-04-26 14:00:00,33.61,33.78,33.55,33.73,118500.0,30.7805,30.9362,30.7255,30.8904,118500.0
2012-04-26 14:30:00,33.73,33.74,33.47,33.56,84300.0,30.8904,30.8995,30.6523,30.7347,84300.0
2012-04-26 15:00:00,33.57,33.57,33.47,33.48,136500.0,30.7438,30.7438,30.6523,30.6614,136500.0
2012-04-26 15:30:00,33.49,33.54,33.37,33.43,268350.0,30.6706,30.7164,30.5607,30.6156,268350.0
2012-04-27 09:30:00,33.41,33.83,33.04,33.55,272100.0,30.5973,30.982,30.2585,30.7255,272100.0
2012-04-27 10:00:00,33.52,33.54,33.44,33.53,68400.0,30.698,30.7164,30.6248,30.7072,68400.0
2012-04-27 10:30:00,33.52,33.65,33.5,33.65,47850.0,30.698,30.8171,30.6797,30.8171,47850.0
2012-04-27 11:00:00,33.65,33.65,33.5,33.55,59400.0,30.8171,30.8171,30.6797,30.7255,59400.0
2012-04-27 11:30:00,33.56,33.67,33.56,33.65,37500.0,30.7347,30.8354,30.7347,30.8171,37500.0
2012-04-27 12:00:00,33.65,33.68,33.57,33.61,22350.0,30.8171,30.8446,30.7438,30.7805,22350.0
2012-04-27 12:30:00,33.62,33.68,33.6,33.65,64500.0,30.7896,30.8446,30.7713,30.8171,64500.0
2012-04-27 13:00:00,33.65,33.76,33.65,33.75,20700.0,30.8171,30.9178,30.8171,30.9087,20700.0
2012-04-27 13:30:00,33.75,33.92,33.75,33.86,46800.0,30.9087,31.0644,30.9087,31.0094,46800.0
2012-04-27 14:00:00,33.87,33.91,33.81,33.83,28950.0,31.0186,31.0552,30.9636,30.982,28950.0
2012-04-27 14:30:00,33.81,33.85,33.79,33.81,53250.0,30.9636,31.0003,30.9453,30.9636,53250.0
2012-04-27 15:00:00,33.81,33.81,33.76,33.77,45000.0,30.9636,30.9636,30.9178,30.927,45000.0
2012-04-27 15:30:00,33.77,33.83,33.75,33.75,294300.0,30.927,30.982,30.9087,30.9087,294300.0
2012-04-30 09:30:00,33.69,33.77,33.57,33.63,118950.0,30.8537,30.927,30.7438,30.7988,118950.0
2012-04-30 10:00:00,33.63,33.67,33.58,33.63,38550.0,30.7988,30.8354,30.753,30.7988,38550.0
2012-04-30 10:30:00,33.64,33.69,33.57,33.59,40650.0,30.8079,30.8537,30.7438,30.7622,40650.0
2012-04-30 11:00:00,33.59,33.64,33.46,33.47,35850.0,30.7622,30.8079,30.6431,30.6523,35850.0
2012-04-30 11:30:00,33.48,33.55,33.43,33.51,55950.0,30.6614,30.7255,30.6156,30.6889,55950.0
2012-04-30 12:00:00,33.48,33.49,33.4,33.45,23250.0,30.6614,30.6706,30.5882,30.6339,23250.0
2012-04-30 12:30:00,33.43,33.49,33.36,33.43,54300.0,30.6156,30.6706,30.5515,30.6156,54300.0
2012-04-30 13:00:00,33.43,33.47,33.39,33.43,77550.0,30.6156,30.6523,30.579,30.6156,77550.0
2012-04-30 13:30:00,33.42,33.44,33.39,33.44,45900.0,30.6065,30.6248,30.579,30.6248,45900.0
2012-04-30 14:00:00,33.43,33.48,33.41,33.43,37200.0,30.6156,30.6614,30.5973,30.6156,37200.0
2012-04-30 14:30:00,33.43,33.51,33.35,33.49,73350.0,30.6156,30.6889,30.5424,30.6706,73350.0
2012-04-30 15:00:00,33.49,33.55,33.49,33.52,135150.0,30.6706,30.7255,30.6706,30.698,135150.0
2012-04-30 15:30:00,33.52,33.64,33.52,33.56,376050.0,30.698,30.8079,30.698,30.7347,376050.0
2012-05-01 09:30:00,33.83,33.83,33.56,33.57,217050.0,30.982,30.982,30.7347,30.7438,217050.0
2012-05-01 10:00:00,33.59,34.09,33.59,34.07,125250.0,30.7622,31.2201,30.7622,31.2017,125250.0
2012-05-01 10:30:00,34.07,34.36,34.05,34.35,117000.0,31.2017,31.4673,31.1834,31.4582,117000.0
2012-05-01 11:00:00,34.35,34.51,34.35,34.45,168000.0,31.4582,31.6047,31.4582,31.5498,168000.0
2012-05-01 11:30:00,34.45,34.67,34.43,34.63,79350.0,31.5498,31.7512,31.5314,31.7146,79350.0
2012-05-01 12:00:00,34.63,34.65,34.37,34.4,97950.0,31.7146,31.7329,31.4765,31.504,97950.0
2012-05-01 12:30:00,34.39,34.43,34.35,34.38,73200.0,31.4948,31.5314,31.4582,31.4856,73200.0
2012-05-01 13:00:00,34.38,34.43,34.29,34.29,99000.0,31.4856,31.5314,31.4032,31.4032,99000.0
2012-05-01 13:30:00,34.29,34.31,34.21,34.23,63300.0,31.4032,31.4215,31.33,31.3483,63300.0
2012-05-01 14:00:00,34.23,34.23,34.05,34.14,154350.0,31.3483,31.3483,31.1834,31.2659,154350.0
2012-05-01 14:30:00,34.16,34.18,34.11,34.11,148500.0,31.2842,31.3025,31.2384,31.2384,148500.0
2012-05-01 15:00:00,34.13,34.16,34.08,34.13,159900.0,31.2567,31.2842,31.2109,31.2567,159900.0
2012-05-01 15:30:00,34.13,34.15,34.05,34.06,333150.0,31.2567,31.275,31.1834,31.1926,333150.0
2012-05-02 09:30:00,33.69,33.92,33.55,33.87,54150.0,30.8537,31.0644,30.7255,31.0186,54150.0
2012-05-02 10:00:00,33.91,33.93,33.64,33.65,92400.0,31.0552,31.0735,30.8079,30.8171,92400.0
2012-05-02 10:30:00,33.65,33.86,33.62,33.82,26400.0,30.8171,31.0094,30.7896,30.9728,26400.0
2012-05-02 11:00:00,33.83,33.88,33.82,33.85,21750.0,30.982,31.0277,30.9728,31.0003,21750.0
2012-05-02 11:30:00,33.85,33.91,33.85,33.89,23700.0,31.0003,31.0552,31.0003,31.0369,23700.0
2012-05-02 12:00:00,33.86,33.95,33.86,33.92,61350.0,31.0094,31.0918,31.0094,31.0644,61350.0
2012-05-02 12:30:00,33.93,33.95,33.89,33.95,40050.0,31.0735,31.0918,31.0369,31.0918,40050.0
2012-05-02 13:00:00,33.95,33.97,33.9,33.91,43050.0,31.0918,31.1102,31.0461,31.0552,43050.0
2012-05-02 13:30:00,33.92,34.01,33.91,33.99,39900.0,31.0644,31.1468,31.0552,31.1285,39900.0
2012-05-02 14:00:00,34.0,34.12,33.99,34.11,61350.0,31.1376,31.2475,31.1285,31.2384,61350.0
2012-05-02 14:30:00,34.11,34.12,34.05,34.07,84750.0,31.2384,31.2475,31.1834,31.2017,84750.0
2012-05-02 15:00:00,34.07,34.07,33.99,34.02,110250.0,31.2017,31.2017,31.1285,31.156,110250.0
2012-05-02 15:30:00,34.02,34.09,33.99,34.08,173100.0,31.156,31.2201,31.1285,31.2109,173100.0
2012-05-03 09:30:00,34.04,34.09,33.83,33.99,82350.0,31.1743,31.2201,30.982,31.1285,82350.0
2012-05-03 10:00:00,33.98,33.99,33.8,33.85,57600.0,31.1193,31.1285,30.9545,31.0003,57600.0
2012-05-03 10:30:00,33.84,34.05,33.82,34.05,59250.0,30.9911,31.1834,30.9728,31.1834,59250.0
2012-05-03 11:00:00,34.06,34.06,33.97,33.99,42450.0,31.1926,31.1926,31.1102,31.1285,42450.0
2012-05-03 11:30:00,33.99,34.01,33.77,33.9,63150.0,31.1285,31.1468,30.927,31.0461,63150.0
2012-05-03 12:00:00,33.89,33.89,33.78,33.85,42000.0,31.0369,31.0369,30.9362,31.0003,42000.0
2012-05-03 12:30:00,33.85,33.87,33.75,33.75,48150.0,31.0003,31.0186,30.9087,30.9087,48150.0
2012-05-03 13:00:00,33.75,33.83,33.73,33.83,45900.0,30.9087,30.982,30.8904,30.982,45900.0
2012-05-03 13:30:00,33.82,33.82,33.61,33.67,62850.0,30.9728,30.9728,30.7805,30.8354,62850.0
2012-05-03 14:00:00,33.66,33.67,33.61,33.63,29250.0,30.8263,30.8354,30.7805,30.7988,29250.0
2012-05-03 14:30:00,33.63,33.65,33.55,33.58,26550.0,30.7988,30.8171,30.7255,30.753,26550.0
2012-05-03 15:00:00,33.59,33.76,33.58,33.73,72600.0,30.7622,30.9178,30.753,30.8904,72600.0
2012-05-03 15:30:00,33.72,33.77,33.69,33.7,233700.0,30.8812,30.927,30.8537,30.8629,233700.0
2012-05-04 09:30:00,33.53,33.53,33.23,33.28,84900.0,30.7072,30.7072,30.4325,30.4783,84900.0
2012-05-04 10:00:00,33.28,33.28,33.04,33.12,39750.0,30.4783,30.4783,30.2585,30.3317,39750.0
2012-05-04 10:30:00,33.12,33.12,32.96,33.08,149100.0,30.3317,30.3317,30.1852,30.2951,149100.0
2012-05-04 11:00:00,33.1,33.18,33.07,33.13,75450.0,30.3134,30.3867,30.2859,30.3409,75450.0
2012-05-04 11:30:00,33.14,33.14,33.03,33.09,67500.0,30.35,30.35,30.2493,30.3042,67500.0
2012-05-04 12:00:00,33.08,33.13,33.05,33.1,33750.0,30.2951,30.3409,30.2676,30.3134,33750.0
2012-05-04 12:30:00,33.1,33.17,33.07,33.17,58650.0,30.3134,30.3775,30.2859,30.3775,58650.0
2012-05-04 13:00:00,33.17,33.24,33.15,33.18,42450.0,30.3775,30.4416,30.3592,30.3867,42450.0
2012-05-04 13:30:00,33.19,33.26,33.17,33.26,48900.0,30.3958,30.4599,30.3775,30.4599,48900.0
2012-05-04 14:00:00,33.25,33.33,33.18,33.31,80250.0,30.4508,30.524,30.3867,30.5057,80250.0
2012-05-04 14:30:00,33.3,33.33,33.26,33.33,97800.0,30.4966,30.524,30.4599,30.524,97800.0
2012-05-04 15:00:00,33.31,33.36,33.27,33.36,164100.0,30.5057,30.5515,30.4691,30.5515,164100.0
2012-05-04 15:30:00,33.35,33.49,33.33,33.42,172050.0,30.5424,30.6706,30.524,30.6065,172050.0
2012-05-07 09:30:00,33.3,33.34,33.19,33.33,91800.0,30.4966,30.5332,30.3958,30.524,91800.0
2012-05-07 10:00:00,33.35,33.44,33.27,33.29,56400.0,30.5424,30.6248,30.4691,30.4874,56400.0
2012-05-07 10:30:00,33.29,33.33,33.26,33.3,39000.0,30.4874,30.524,30.4599,30.4966,39000.0
2012-05-07 11:00:00,33.29,33.37,33.27,33.29,68550.0,30.4874,30.5607,30.4691,30.4874,68550.0
2012-05-07 11:30:00,33.3,33.33,33.27,33.3,48750.0,30.4966,30.524,30.4691,30.4966,48750.0
2012-05-07 12:00:00,33.31,33.33,33.26,33.32,103950.0,30.5057,30.524,30.4599,30.5149,103950.0
2012-05-07 12:30:00,33.31,33.36,33.31,33.35,82800.0,30.5057,30.5515,30.5057,30.5424,82800.0
2012-05-07 13:00:00,33.35,33.42,33.29,33.33,66450.0,30.5424,30.6065,30.4874,30.524,66450.0
2012-05-07 13:30:00,33.33,33.41,33.31,33.37,36900.0,30.524,30.5973,30.5057,30.5607,36900.0
2012-05-07 14:00:00,33.38,33.42,33.38,33.4,79650.0,30.5698,30.6065,30.5698,30.5882,79650.0
2012-05-07 14:30:00,33.4,33.4,33.32,33.33,45000.0,30.5882,30.5882,30.5149,30.524,45000.0
2012-05-07 15:00:00,33.34,33.37,33.31,33.34,144300.0,30.5332,30.5607,30.5057,30.5332,144300.0
2012-05-07 15:30:00,33.35,33.4,33.32,33.35,378150.0,30.5424,30.5882,30.5149,30.5424,378150.0
2012-05-08 09:30:00,33.13,33.33,33.04,33.23,57600.0,30.3409,30.524,30.2585,30.4325,57600.0
2012-05-08 10:00:00,33.22,33.23,33.01,33.08,77100.0,30.4233,30.4325,30.231,30.2951,77100.0
2012-05-08 10:30:00,33.07,33.08,32.9,33.04,38400.0,30.2859,30.2951,30.1302,30.2585,38400.0
2012-05-08 11:00:00,33.02,33.03,32.87,32.97,81900.0,30.2401,30.2493,30.1028,30.1944,81900.0
2012-05-08 11:30:00,32.97,33.16,32.93,33.09,70350.0,30.1944,30.3684,30.1577,30.3042,70350.0
2012-05-08 12:00:00,33.11,33.17,33.04,33.08,35550.0,30.3226,30.3775,30.2585,30.2951,35550.0
2012-05-08 12:30:00,33.09,33.14,33.01,33.09,67350.0,30.3042,30.35,30.231,30.3042,67350.0
2012-05-08 13:00:00,33.09,33.17,33.03,33.15,52500.0,30.3042,30.3775,30.2493,30.3592,52500.0
2012-05-08 13:30:00,33.17,33.22,33.13,33.21,109650.0,30.3775,30.4233,30.3409,30.4141,109650.0
2012-05-08 14:00:00,33.24,33.3,33.15,33.3,51900.0,30.4416,30.4966,30.3592,30.4966,51900.0
2012-05-08 14:30:00,33.32,33.55,33.3,33.54,173550.0,30.5149,30.7255,30.4966,30.7164,173550.0
2012-05-08 15:00:00,33.55,33.91,33.5,33.89,352800.0,30.7255,31.0552,30.6797,31.0369,352800.0
2012-05-08 15:30:00,33.88,33.95,33.78,33.91,312150.0,31.0277,31.0918,30.9362,31.0552,312150.0
2012-05-09 09:30:00,33.53,33.55,33.26,33.39,48150.0,30.7072,30.7255,30.4599,30.579,48150.0
2012-05-09 10:00:00,33.41,33.51,33.17,33.18,43050.0,30.5973,30.6889,30.3775,30.3867,43050.0
2012-05-09 10:30:00,33.15,33.39,33.13,33.36,32100.0,30.3592,30.579,30.3409,30.5515,32100.0
2012-05-09 11:00:00,33.33,33.54,33.29,33.47,75150.0,30.524,30.7164,30.4874,30.6523,75150.0
2012-05-09 11:30:00,33.47,33.56,33.4,33.47,31950.0,30.6523,30.7347,30.5882,30.6523,31950.0
2012-05-09 12:00:00,33.48,33.48,33.39,33.43,33900.0,30.6614,30.6614,30.579,30.6156,33900.0
2012-05-09 12:30:00,33.41,33.41,33.3,33.39,24150.0,30.5973,30.5973,30.4966,30.579,24150.0
2012-05-09 13:00:00,33.39,33.6,33.39,33.51,37650.0,30.579,30.7713,30.579,30.6889,37650.0
2012-05-09 13:30:00,33.53,33.66,33.51,33.63,46800.0,30.7072,30.8263,30.6889,30.7988,46800.0
2012-05-09 14:00:00,33.62,33.62,33.49,33.55,42600.0,30.7896,30.7896,30.6706,30.7255,42600.0
2012-05-09 14:30:00,33.55,33.57,33.43,33.44,43800.0,30.7255,30.7438,30.6156,30.6248,43800.0
2012-05-09 15:00:00,33.42,33.48,33.41,33.43,65850.0,30.6065,30.6614,30.5973,30.6156,65850.0
2012-05-09 15:30:00,33.42,33.56,33.38,33.43,212850.0,30.6065,30.7347,30.5698,30.6156,212850.0
2012-05-10 09:30:00,33.7,33.86,33.61,33.79,42900.0,30.8629,31.0094,30.7805,30.9453,42900.0
2012-05-10 10:00:00,33.77,33.78,33.59,33.64,46950.0,30.927,30.9362,30.7622,30.8079,46950.0
2012-05-10 10:30:00,33.65,33.65,33.41,33.43,44700.0,30.8171,30.8171,30.5973,30.6156,44700.0
2012-05-10 11:00:00,33.43,33.47,33.29,33.47,58800.0,30.6156,30.6523,30.4874,30.6523,58800.0
2012-05-10 11:30:00,33.45,33.53,33.36,33.38,34650.0,30.6339,30.7072,30.5515,30.5698,34650.0
2012-05-10 12:00:00,33.38,33.47,33.28,33.43,29100.0,30.5698,30.6523,30.4783,30.6156,29100.0
2012-05-10 12:30:00,33.43,33.57,33.42,33.52,74850.0,30.6156,30.7438,30.6065,30.698,74850.0
2012-05-10 13:00:00,33.53,33.6,33.51,33.55,51450.0,30.7072,30.7713,30.6889,30.7255,51450.0
2012-05-10 13:30:00,33.54,33.58,33.47,33.47,39900.0,30.7164,30.753,30.6523,30.6523,39900.0
2012-05-10 14:00:00,33.47,33.59,33.47,33.55,47550.0,30.6523,30.7622,30.6523,30.7255,47550.0
2012-05-10 14:30:00,33.55,33.58,33.46,33.49,55350.0,30.7255,30.753,30.6431,30.6706,55350.0
2012-05-10 15:00:00,33.49,33.51,33.42,33.44,81450.0,30.6706,30.6889,30.6065,30.6248,81450.0
2012-05-10 15:30:00,33.45,33.47,33.35,33.45,159450.0,30.6339,30.6523,30.5424,30.6339,159450.0
2012-05-11 09:30:00,33.14,33.63,33.14,33.54,50850.0,30.35,30.7988,30.35,30.7164,50850.0
2012-05-11 10:00:00,33.53,33.81,33.53,33.69,32850.0,30.7072,30.9636,30.7072,30.8537,32850.0
2012-05-11 10:30:00,33.71,33.8,33.58,33.61,114750.0,30.8721,30.9545,30.753,30.7805,114750.0
2012-05-11 11:00:00,33.61,33.64,33.58,33.62,65400.0,30.7805,30.8079,30.753,30.7896,65400.0
2012-05-11 11:30:00,33.63,33.68,33.57,33.6,40350.0,30.7988,30.8446,30.7438,30.7713,40350.0
2012-05-11 12:00:00,33.61,33.65,33.54,33.61,23550.0,30.7805,30.8171,30.7164,30.7805,23550.0
2012-05-11 12:30:00,33.63,33.67,33.57,33.58,39150.0,30.7988,30.8354,30.7438,30.753,39150.0
2012-05-11 13:00:00,33.57,33.62,33.53,33.61,42150.0,30.7438,30.7896,30.7072,30.7805,42150.0
2012-05-11 13:30:00,33.61,33.67,33.59,33.6,43950.0,30.7805,30.8354,30.7622,30.7713,43950.0
2012-05-11 14:00:00,33.61,33.66,33.55,33.65,37500.0,30.7805,30.8263,30.7255,30.8171,37500.0
2012-05-11 14:30:00,33.65,33.65,33.59,33.61,26550.0,30.8171,30.8171,30.7622,30.7805,26550.0
2012-05-11 15:00:00,33.62,33.63,33.52,33.58,28050.0,30.7896,30.7988,30.698,30.753,28050.0
2012-05-11 15:30:00,33.57,33.58,33.39,33.53,120450.0,30.7438,30.753,30.579,30.7072,120450.0
2012-05-14 09:30:00,33.2,33.27,32.91,32.91,46650.0,30.405,30.4691,30.1394,30.1394,46650.0
2012-05-14 10:00:00,32.92,33.08,32.87,32.97,56400.0,30.1486,30.2951,30.1028,30.1944,56400.0
2012-05-14 10:30:00,32.96,33.21,32.95,33.17,30600.0,30.1852,30.4141,30.176,30.3775,30600.0
2012-05-14 11:00:00,33.15,33.37,33.11,33.31,74250.0,30.3592,30.5607,30.3226,30.5057,74250.0
2012-05-14 11:30:00,33.31,33.35,33.19,33.34,56550.0,30.5057,30.5424,30.3958,30.5332,56550.0
2012-05-14 12:00:00,33.33,33.37,33.27,33.35,29700.0,30.524,30.5607,30.4691,30.5424,29700.0
2012-05-14 12:30:00,33.35,33.43,33.33,33.37,27900.0,30.5424,30.6156,30.524,30.5607,27900.0
2012-05-14 13:00:00,33.37,33.45,33.32,33.34,26700.0,30.5607,30.6339,30.5149,30.5332,26700.0
2012-05-14 13:30:00,33.35,33.52,33.35,33.41,30750.0,30.5424,30.698,30.5424,30.5973,30750.0
2012-05-14 14:00:00,33.43,33.52,33.41,33.45,19650.0,30.6156,30.698,30.5973,30.6339,19650.0
2012-05-14 14:30:00,33.44,33.45,33.32,33.33,25650.0,30.6248,30.6339,30.5149,30.524,25650.0
2012-05-14 15:00:00,33.35,33.37,33.22,33.24,64800.0,30.5424,30.5607,30.4233,30.4416,64800.0
2012-05-14 15:30:00,33.23,33.3,33.17,33.19,86850.0,30.4325,30.4966,30.3775,30.3958,86850.0
2012-05-15 09:30:00,33.22,33.22,32.95,32.96,91050.0,30.4233,30.4233,30.176,30.1852,91050.0
2012-05-15 10:00:00,33.01,33.15,32.95,33.13,38550.0,30.231,30.3592,30.176,30.3409,38550.0
2012-05-15 10:30:00,33.13,33.17,33.09,33.14,48450.0,30.3409,30.3775,30.3042,30.35,48450.0
2012-05-15 11:00:00,33.13,33.13,33.0,33.0,27150.0,30.3409,30.3409,30.2218,30.2218,27150.0
2012-05-15 11:30:00,33.0,33.29,33.0,33.29,56400.0,30.2218,30.4874,30.2218,30.4874,56400.0
2012-05-15 12:00:00,33.29,33.35,33.23,33.28,58050.0,30.4874,30.5424,30.4325,30.4783,58050.0
2012-05-15 12:30:00,33.29,33.38,33.21,33.22,51150.0,30.4874,30.5698,30.4141,30.4233,51150.0
2012-05-15 13:00:00,33.23,33.33,33.23,33.33,27000.0,30.4325,30.524,30.4325,30.524,27000.0
2012-05-15 13:30:00,33.32,33.33,33.21,33.24,55650.0,30.5149,30.524,30.4141,30.4416,55650.0
2012-05-15 14:00:00,33.24,33.31,33.21,33.26,74250.0,30.4416,30.5057,30.4141,30.4599,74250.0
2012-05-15 14:30:00,33.27,33.29,33.11,33.14,88050.0,30.4691,30.4874,30.3226,30.35,88050.0
2012-05-15 15:00:00,33.13,33.13,32.85,32.87,96000.0,30.3409,30.3409,30.0845,30.1028,96000.0
2012-05-15 15:30:00,32.89,32.99,32.87,32.98,209550.0,30.1211,30.2127,30.1028,30.2035,209550.0
2012-05-16 09:30:00,33.16,33.37,32.98,33.33,55800.0,30.3684,30.5607,30.2035,30.524,55800.0
2012-05-16 10:00:00,33.33,33.39,33.2,33.21,73650.0,30.524,30.579,30.405,30.4141,73650.0
2012-05-16 10:30:00,33.23,33.31,33.18,33.23,79350.0,30.4325,30.5057,30.3867,30.4325,79350.0
2012-05-16 11:00:00,33.23,33.25,33.03,33.14,82800.0,30.4325,30.4508,30.2493,30.35,82800.0
2012-05-16 11:30:00,33.15,33.19,33.09,33.19,33000.0,30.3592,30.3958,30.3042,30.3958,33000.0
2012-05-16 12:00:00,33.18,33.22,33.11,33.14,31800.0,30.3867,30.4233,30.3226,30.35,31800.0
2012-05-16 12:30:00,33.17,33.23,33.03,33.08,48900.0,30.3775,30.4325,30.2493,30.2951,48900.0
2012-05-16 13:00:00,33.07,33.13,33.07,33.11,49500.0,30.2859,30.3409,30.2859,30.3226,49500.0
2012-05-16 13:30:00,33.11,33.14,33.03,33.13,73200.0,30.3226,30.35,30.2493,30.3409,73200.0
2012-05-16 14:00:00,33.15,33.19,33.01,33.04,88650.0,30.3592,30.3958,30.231,30.2585,88650.0
2012-05-16 14:30:00,33.05,33.09,32.96,33.03,86550.0,30.2676,30.3042,30.1852,30.2493,86550.0
2012-05-16 15:00:00,33.03,33.05,32.96,32.97,134250.0,30.2493,30.2676,30.1852,30.1944,134250.0
2012-05-16 15:30:00,32.97,33.04,32.91,32.93,229800.0,30.1944,30.2585,30.1394,30.1577,229800.0
2012-05-17 09:30:00,32.92,32.92,32.67,32.75,35850.0,30.1486,30.1486,29.9196,29.9929,35850.0
2012-05-17 10:00:00,32.72,32.84,32.55,32.8,101850.0,29.9654,30.0753,29.8097,30.0387,101850.0
2012-05-17 10:30:00,32.78,32.78,32.53,32.57,197850.0,30.0203,30.0203,29.7914,29.828,197850.0
2012-05-17 11:00:00,32.57,32.62,32.35,32.35,92550.0,29.828,29.8738,29.6265,29.6265,92550.0
2012-05-17 11:30:00,32.35,32.37,32.27,32.37,166050.0,29.6265,29.6449,29.5533,29.6449,166050.0
2012-05-17 12:00:00,32.37,32.41,32.25,32.35,190800.0,29.6449,29.6815,29.535,29.6265,190800.0
2012-05-17 12:30:00,32.37,32.43,32.31,32.33,43200.0,29.6449,29.6998,29.5899,29.6082,43200.0
2012-05-17 13:00:00,32.35,32.38,32.31,32.32,142350.0,29.6265,29.654,29.5899,29.5991,142350.0
2012-05-17 13:30:00,32.32,32.35,32.27,32.35,79950.0,29.5991,29.6265,29.5533,29.6265,79950.0
2012-05-17 14:00:00,32.34,32.39,32.26,32.27,130950.0,29.6174,29.6632,29.5441,29.5533,130950.0
2012-05-17 14:30:00,32.27,32.27,32.06,32.15,133500.0,29.5533,29.5533,29.361,29.4434,133500.0
2012-05-17 15:00:00,32.14,32.25,32.13,32.19,105000.0,29.4342,29.535,29.4251,29.48,105000.0
2012-05-17 15:30:00,32.19,32.23,32.09,32.12,375450.0,29.48,29.5166,29.3884,29.4159,375450.0
2012-05-18 09:30:00,32.21,32.51,32.21,32.43,121950.0,29.4983,29.7731,29.4983,29.6998,121950.0
2012-05-18 10:00:00,32.41,32.45,32.33,32.42,100350.0,29.6815,29.7181,29.6082,29.6907,100350.0
2012-05-18 10:30:00,32.42,32.63,32.39,32.55,75000.0,29.6907,29.883,29.6632,29.8097,75000.0
2012-05-18 11:00:00,32.56,32.59,32.33,32.33,112350.0,29.8189,29.8463,29.6082,29.6082,112350.0
2012-05-18 11:30:00,32.34,32.38,32.01,32.17,166800.0,29.6174,29.654,29.3152,29.4617,166800.0
2012-05-18 12:00:00,32.19,32.28,32.1,32.27,85950.0,29.48,29.5624,29.3976,29.5533,85950.0
2012-05-18 12:30:00,32.26,32.39,32.24,32.36,141900.0,29.5441,29.6632,29.5258,29.6357,141900.0
2012-05-18 13:00:00,32.35,32.39,32.29,32.33,151350.0,29.6265,29.6632,29.5716,29.6082,151350.0
2012-05-18 13:30:00,32.33,32.39,32.24,32.33,111900.0,29.6082,29.6632,29.5258,29.6082,111900.0
2012-05-18 14:00:00,32.33,32.37,32.23,32.25,147900.0,29.6082,29.6449,29.5166,29.535,147900.0
2012-05-18 14:30:00,32.24,32.24,32.14,32.15,213900.0,29.5258,29.5258,29.4342,29.4434,213900.0
2012-05-18 15:00:00,32.14,32.35,32.09,32.16,143850.0,29.4342,29.6265,29.3884,29.4525,143850.0
2012-05-18 15:30:00,32.17,32.29,32.13,32.19,288600.0,29.4617,29.5716,29.4251,29.48,288600.0
2012-05-21 09:30:00,32.39,32.64,32.17,32.32,127500.0,29.6632,29.8921,29.4617,29.5991,127500.0
2012-05-21 10:00:00,32.33,32.67,32.25,32.67,141600.0,29.6082,29.9196,29.535,29.9196,141600.0
2012-05-21 10:30:00,32.68,32.75,32.43,32.75,164550.0,29.9288,29.9929,29.6998,29.9929,164550.0
2012-05-21 11:00:00,32.75,32.79,32.59,32.59,88350.0,29.9929,30.0295,29.8463,29.8463,88350.0
2012-05-21 11:30:00,32.63,32.65,32.49,32.49,54750.0,29.883,29.9013,29.7548,29.7548,54750.0
2012-05-21 12:00:00,32.51,32.61,32.51,32.59,117900.0,29.7731,29.8647,29.7731,29.8463,117900.0
2012-05-21 12:30:00,32.6,32.63,32.41,32.43,124500.0,29.8555,29.883,29.6815,29.6998,124500.0
2012-05-21 13:00:00,32.43,32.53,32.4,32.53,65700.0,29.6998,29.7914,29.6723,29.7914,65700.0
2012-05-21 13:30:00,32.53,32.56,32.44,32.53,97950.0,29.7914,29.8189,29.709,29.7914,97950.0
2012-05-21 14:00:00,32.54,32.55,32.44,32.49,81450.0,29.8006,29.8097,29.709,29.7548,81450.0
2012-05-21 14:30:00,32.49,32.57,32.49,32.53,68850.0,29.7548,29.828,29.7548,29.7914,68850.0
2012-05-21 15:00:00,32.54,32.67,32.54,32.63,142350.0,29.8006,29.9196,29.8006,29.883,142350.0
2012-05-21 15:30:00,32.63,32.67,32.6,32.67,304050.0,29.883,29.9196,29.8555,29.9196,304050.0
2012-05-22 09:30:00,32.66,32.87,32.5,32.51,81450.0,29.9104,30.1028,29.7639,29.7731,81450.0
2012-05-22 10:00:00,32.53,32.86,32.51,32.79,142200.0,29.7914,30.0936,29.7731,30.0295,142200.0
2012-05-22 10:30:00,32.81,32.88,32.76,32.87,131550.0,30.0478,30.1119,30.002,30.1028,131550.0
2012-05-22 11:00:00,32.85,33.04,32.85,32.98,117600.0,30.0845,30.2585,30.0845,30.2035,117600.0
2012-05-22 11:30:00,32.97,32.97,32.81,32.83,92100.0,30.1944,30.1944,30.0478,30.0661,92100.0
2012-05-22 12:00:00,32.83,32.87,32.7,32.86,76050.0,30.0661,30.1028,29.9471,30.0936,76050.0
2012-05-22 12:30:00,32.88,32.89,32.81,32.85,43050.0,30.1119,30.1211,30.0478,30.0845,43050.0
2012-05-22 13:00:00,32.85,32.89,32.78,32.79,55050.0,30.0845,30.1211,30.0203,30.0295,55050.0
2012-05-22 13:30:00,32.79,32.86,32.71,32.76,61800.0,30.0295,30.0936,29.9562,30.002,61800.0
2012-05-22 14:00:00,32.76,32.85,32.73,32.79,61500.0,30.002,30.0845,29.9746,30.0295,61500.0
2012-05-22 14:30:00,32.77,32.83,32.73,32.81,62700.0,30.0112,30.0661,29.9746,30.0478,62700.0
2012-05-22 15:00:00,32.81,32.84,32.7,32.7,99450.0,30.0478,30.0753,29.9471,29.9471,99450.0
2012-05-22 15:30:00,32.69,32.78,32.57,32.78,325800.0,29.9379,30.0203,29.828,30.0203,325800.0
2012-05-23 09:30:00,32.47,32.59,32.32,32.57,45000.0,29.7364,29.8463,29.5991,29.828,45000.0
2012-05-23 10:00:00,32.59,32.66,32.33,32.39,64050.0,29.8463,29.9104,29.6082,29.6632,64050.0
2012-05-23 10:30:00,32.39,32.39,32.16,32.16,63000.0,29.6632,29.6632,29.4525,29.4525,63000.0
2012-05-23 11:00:00,32.15,32.31,32.13,32.27,70350.0,29.4434,29.5899,29.4251,29.5533,70350.0
2012-05-23 11:30:00,32.27,32.33,32.21,32.26,55500.0,29.5533,29.6082,29.4983,29.5441,55500.0
2012-05-23 12:00:00,32.26,32.29,32.18,32.21,51750.0,29.5441,29.5716,29.4709,29.4983,51750.0
2012-05-23 12:30:00,32.21,32.24,32.15,32.18,43800.0,29.4983,29.5258,29.4434,29.4709,43800.0
2012-05-23 13:00:00,32.19,32.33,32.17,32.32,43500.0,29.48,29.6082,29.4617,29.5991,43500.0
2012-05-23 13:30:00,32.33,32.47,32.29,32.41,72450.0,29.6082,29.7364,29.5716,29.6815,72450.0
2012-05-23 14:00:00,32.43,32.43,32.27,32.29,54000.0,29.6998,29.6998,29.5533,29.5716,54000.0
2012-05-23 14:30:00,32.29,32.55,32.29,32.54,52500.0,29.5716,29.8097,29.5716,29.8006,52500.0
2012-05-23 15:00:00,32.56,32.83,32.51,32.83,94200.0,29.8189,30.0661,29.7731,30.0661,94200.0
2012-05-23 15:30:00,32.83,33.09,32.83,33.06,246600.0,30.0661,30.3042,30.0661,30.2768,246600.0
2012-05-24 09:30:00,33.07,33.2,32.71,32.93,82050.0,30.2859,30.405,29.9562,30.1577,82050.0
2012-05-24 10:00:00,32.93,33.13,32.92,33.0,85800.0,30.1577,30.3409,30.1486,30.2218,85800.0
2012-05-24 10:30:00,33.05,33.17,32.99,33.01,47700.0,30.2676,30.3775,30.2127,30.231,47700.0
2012-05-24 11:00:00,33.01,33.13,32.99,33.07,41850.0,30.231,30.3409,30.2127,30.2859,41850.0
2012-05-24 11:30:00,33.07,33.07,32.91,32.95,48900.0,30.2859,30.2859,30.1394,30.176,48900.0
2012-05-24 12:00:00,32.93,32.97,32.85,32.9,28650.0,30.1577,30.1944,30.0845,30.1302,28650.0
2012-05-24 12:30:00,32.89,32.97,32.87,32.92,32100.0,30.1211,30.1944,30.1028,30.1486,32100.0
2012-05-24 13:00:00,32.95,33.03,32.88,32.9,43950.0,30.176,30.2493,30.1119,30.1302,43950.0
2012-05-24 13:30:00,32.89,32.93,32.77,32.77,43350.0,30.1211,30.1577,30.0112,30.0112,43350.0
2012-05-24 14:00:00,32.77,32.83,32.7,32.77,74100.0,30.0112,30.0661,29.9471,30.0112,74100.0
2012-05-24 14:30:00,32.78,32.85,32.72,32.74,35850.0,30.0203,30.0845,29.9654,29.9837,35850.0
2012-05-24 15:00:00,32.75,33.01,32.75,32.95,95400.0,29.9929,30.231,29.9929,30.176,95400.0
2012-05-24 15:30:00,32.98,33.11,32.95,33.1,139650.0,30.2035,30.3226,30.176,30.3134,139650.0
2012-05-25 09:30:00,33.07,33.09,32.91,32.94,52350.0,30.2859,30.3042,30.1394,30.1669,52350.0
2012-05-25 10:00:00,32.98,33.0,32.88,32.97,20700.0,30.2035,30.2218,30.1119,30.1944,20700.0
2012-05-25 10:30:00,32.97,33.02,32.89,32.94,18600.0,30.1944,30.2401,30.1211,30.1669,18600.0
2012-05-25 11:00:00,32.95,33.02,32.95,32.98,17700.0,30.176,30.2401,30.176,30.2035,17700.0
2012-05-25 11:30:00,32.96,32.99,32.89,32.97,29250.0,30.1852,30.2127,30.1211,30.1944,29250.0
2012-05-25 12:00:00,32.97,32.98,32.88,32.88,15000.0,30.1944,30.2035,30.1119,30.1119,15000.0
2012-05-25 12:30:00,32.87,32.9,32.85,32.89,11250.0,30.1028,30.1302,30.0845,30.1211,11250.0
2012-05-25 13:00:00,32.87,32.93,32.85,32.91,17700.0,30.1028,30.1577,30.0845,30.1394,17700.0
2012-05-25 13:30:00,32.92,32.94,32.89,32.91,10500.0,30.1486,30.1669,30.1211,30.1394,10500.0
2012-05-25 14:00:00,32.91,32.93,32.7,32.77,54150.0,30.1394,30.1577,29.9471,30.0112,54150.0
2012-05-25 14:30:00,32.77,32.8,32.71,32.77,25200.0,30.0112,30.0387,29.9562,30.0112,25200.0
2012-05-25 15:00:00,32.77,32.82,32.7,32.75,56400.0,30.0112,30.057,29.9471,29.9929,56400.0
2012-05-25 15:30:00,32.74,32.83,32.72,32.81,142650.0,29.9837,30.0661,29.9654,30.0478,142650.0
2012-05-29 09:30:00,33.17,33.41,33.15,33.37,97500.0,30.3775,30.5973,30.3592,30.5607,97500.0
2012-05-29 10:00:00,33.35,33.51,33.25,33.47,93600.0,30.5424,30.6889,30.4508,30.6523,93600.0
2012-05-29 10:30:00,33.49,33.65,33.47,33.61,48450.0,30.6706,30.8171,30.6523,30.7805,48450.0
2012-05-29 11:00:00,33.62,33.64,33.57,33.63,65850.0,30.7896,30.8079,30.7438,30.7988,65850.0
2012-05-29 11:30:00,33.61,33.61,33.37,33.43,37050.0,30.7805,30.7805,30.5607,30.6156,37050.0
2012-05-29 12:00:00,33.41,33.41,33.24,33.29,29100.0,30.5973,30.5973,30.4416,30.4874,29100.0
2012-05-29 12:30:00,33.29,33.34,33.23,33.3,57000.0,30.4874,30.5332,30.4325,30.4966,57000.0
2012-05-29 13:00:00,33.29,33.34,33.23,33.33,59550.0,30.4874,30.5332,30.4325,30.524,59550.0
2012-05-29 13:30:00,33.29,33.35,33.25,33.26,51750.0,30.4874,30.5424,30.4508,30.4599,51750.0
2012-05-29 14:00:00,33.26,33.35,33.23,33.34,30900.0,30.4599,30.5424,30.4325,30.5332,30900.0
2012-05-29 14:30:00,33.35,33.43,33.33,33.43,86850.0,30.5424,30.6156,30.524,30.6156,86850.0
2012-05-29 15:00:00,33.44,33.52,33.41,33.51,108450.0,30.6248,30.698,30.5973,30.6889,108450.0
2012-05-29 15:30:00,33.51,33.59,33.47,33.57,223050.0,30.6889,30.7622,30.6523,30.7438,223050.0
2012-05-30 09:30:00,33.05,33.21,32.94,33.03,63450.0,30.2676,30.4141,30.1669,30.2493,63450.0
2012-05-30 10:00:00,33.01,33.06,32.91,33.02,61800.0,30.231,30.2768,30.1394,30.2401,61800.0
2012-05-30 10:30:00,33.0,33.06,32.94,33.0,132900.0,30.2218,30.2768,30.1669,30.2218,132900.0
2012-05-30 11:00:00,32.98,33.12,32.97,33.03,46500.0,30.2035,30.3317,30.1944,30.2493,46500.0
2012-05-30 11:30:00,33.03,33.11,32.98,33.1,68850.0,30.2493,30.3226,30.2035,30.3134,68850.0
2012-05-30 12:00:00,33.11,33.17,33.07,33.15,101550.0,30.3226,30.3775,30.2859,30.3592,101550.0
2012-05-30 12:30:00,33.14,33.28,33.11,33.25,60750.0,30.35,30.4783,30.3226,30.4508,60750.0
2012-05-30 13:00:00,33.27,33.35,33.22,33.34,105150.0,30.4691,30.5424,30.4233,30.5332,105150.0
2012-05-30 13:30:00,33.33,33.57,33.33,33.57,146550.0,30.524,30.7438,30.524,30.7438,146550.0
2012-05-30 14:00:00,33.57,33.67,33.57,33.65,123150.0,30.7438,30.8354,30.7438,30.8171,123150.0
2012-05-30 14:30:00,33.64,33.7,33.62,33.66,119700.0,30.8079,30.8629,30.7896,30.8263,119700.0
2012-05-30 15:00:00,33.65,33.67,33.53,33.62,163950.0,30.8171,30.8354,30.7072,30.7896,163950.0
2012-05-30 15:30:00,33.61,33.62,33.55,33.6,283350.0,30.7805,30.7896,30.7255,30.7713,283350.0
2012-05-31 09:30:00,33.53,33.75,33.49,33.62,244650.0,30.7072,30.9087,30.6706,30.7896,244650.0
2012-05-31 10:00:00,33.61,33.63,33.47,33.5,194100.0,30.7805,30.7988,30.6523,30.6797,194100.0
2012-05-31 10:30:00,33.51,33.51,33.39,33.43,163950.0,30.6889,30.6889,30.579,30.6156,163950.0
2012-05-31 11:00:00,33.44,33.45,33.31,33.43,111750.0,30.6248,30.6339,30.5057,30.6156,111750.0
2012-05-31 11:30:00,33.41,33.53,33.38,33.45,80400.0,30.5973,30.7072,30.5698,30.6339,80400.0
2012-05-31 12:00:00,33.43,33.65,33.41,33.6,99000.0,30.6156,30.8171,30.5973,30.7713,99000.0
2012-05-31 12:30:00,33.6,33.64,33.55,33.57,87450.0,30.7713,30.8079,30.7255,30.7438,87450.0
2012-05-31 13:00:00,33.57,33.76,33.57,33.65,131550.0,30.7438,30.9178,30.7438,30.8171,131550.0
2012-05-31 13:30:00,33.65,33.7,33.56,33.59,76200.0,30.8171,30.8629,30.7347,30.7622,76200.0
2012-05-31 14:00:00,33.59,33.74,33.57,33.7,87000.0,30.7622,30.8995,30.7438,30.8629,87000.0
2012-05-31 14:30:00,33.69,33.81,33.67,33.76,108300.0,30.8537,30.9636,30.8354,30.9178,108300.0
2012-05-31 15:00:00,33.77,33.88,33.7,33.86,135150.0,30.927,31.0277,30.8629,31.0094,135150.0
2012-05-31 15:30:00,33.85,33.97,33.75,33.79,371400.0,31.0003,31.1102,30.9087,30.9453,371400.0
2012-06-01 09:30:00,33.04,33.39,32.89,33.24,187950.0,30.2585,30.579,30.1211,30.4416,187950.0
2012-06-01 10:00:00,33.25,33.37,32.83,32.83,110250.0,30.4508,30.5607,30.0661,30.0661,110250.0
2012-06-01 10:30:00,32.83,32.96,32.8,32.89,77700.0,30.0661,30.1852,30.0387,30.1211,77700.0
2012-06-01 11:00:00,32.89,32.89,32.73,32.75,45300.0,30.1211,30.1211,29.9746,29.9929,45300.0
2012-06-01 11:30:00,32.75,32.8,32.67,32.77,112200.0,29.9929,30.0387,29.9196,30.0112,112200.0
2012-06-01 12:00:00,32.75,32.88,32.7,32.83,39600.0,29.9929,30.1119,29.9471,30.0661,39600.0
2012-06-01 12:30:00,32.82,32.84,32.75,32.77,53400.0,30.057,30.0753,29.9929,30.0112,53400.0
2012-06-01 13:00:00,32.76,32.81,32.6,32.6,135300.0,30.002,30.0478,29.8555,29.8555,135300.0
2012-06-01 13:30:00,32.6,32.61,32.49,32.53,65100.0,29.8555,29.8647,29.7548,29.7914,65100.0
2012-06-01 14:00:00,32.53,32.57,32.43,32.52,111450.0,29.7914,29.828,29.6998,29.7822,111450.0
2012-06-01 14:30:00,32.5,32.63,32.5,32.52,77100.0,29.7639,29.883,29.7639,29.7822,77100.0
2012-06-01 15:00:00,32.51,32.57,32.45,32.47,91650.0,29.7731,29.828,29.7181,29.7364,91650.0
2012-06-01 15:30:00,32.48,32.51,32.37,32.47,268500.0,29.7456,29.7731,29.6449,29.7364,268500.0
2012-06-04 09:30:00,32.48,32.89,32.47,32.59,96600.0,29.7456,30.1211,29.7364,29.8463,96600.0
2012-06-04 10:00:00,32.59,32.59,32.37,32.48,112050.0,29.8463,29.8463,29.6449,29.7456,112050.0
2012-06-04 10:30:00,32.51,32.6,32.43,32.54,73950.0,29.7731,29.8555,29.6998,29.8006,73950.0
2012-06-04 11:00:00,32.52,32.56,32.35,32.35,76650.0,29.7822,29.8189,29.6265,29.6265,76650.0
2012-06-04 11:30:00,32.35,32.39,32.27,32.29,95100.0,29.6265,29.6632,29.5533,29.5716,95100.0
2012-06-04 12:00:00,32.29,32.3,32.08,32.11,100950.0,29.5716,29.5808,29.3793,29.4068,100950.0
2012-06-04 12:30:00,32.11,32.16,32.05,32.12,62400.0,29.4068,29.4525,29.3518,29.4159,62400.0
2012-06-04 13:00:00,32.11,32.16,31.96,32.03,94800.0,29.4068,29.4525,29.2694,29.3335,94800.0
2012-06-04 13:30:00,32.02,32.11,31.99,32.07,82050.0,29.3243,29.4068,29.2969,29.3701,82050.0
2012-06-04 14:00:00,32.07,32.42,32.03,32.41,135450.0,29.3701,29.6907,29.3335,29.6815,135450.0
2012-06-04 14:30:00,32.41,32.55,32.36,32.45,97650.0,29.6815,29.8097,29.6357,29.7181,97650.0
2012-06-04 15:00:00,32.45,32.47,32.35,32.45,87900.0,29.7181,29.7364,29.6265,29.7181,87900.0
2012-06-04 15:30:00,32.45,32.54,32.35,32.5,201000.0,29.7181,29.8006,29.6265,29.7639,201000.0
2012-06-05 09:30:00,32.29,32.46,32.23,32.35,69900.0,29.5716,29.7273,29.5166,29.6265,69900.0
2012-06-05 10:00:00,32.35,32.62,32.35,32.53,86700.0,29.6265,29.8738,29.6265,29.7914,86700.0
2012-06-05 10:30:00,32.55,32.55,32.24,32.26,89250.0,29.8097,29.8097,29.5258,29.5441,89250.0
2012-06-05 11:00:00,32.25,32.49,32.23,32.39,45300.0,29.535,29.7548,29.5166,29.6632,45300.0
2012-06-05 11:30:00,32.41,32.49,32.36,32.36,31800.0,29.6815,29.7548,29.6357,29.6357,31800.0
2012-06-05 12:00:00,32.34,32.53,32.32,32.51,93150.0,29.6174,29.7914,29.5991,29.7731,93150.0
2012-06-05 12:30:00,32.53,32.64,32.53,32.6,25050.0,29.7914,29.8921,29.7914,29.8555,25050.0
2012-06-05 13:00:00,32.59,32.61,32.53,32.59,30150.0,29.8463,29.8647,29.7914,29.8463,30150.0
2012-06-05 13:30:00,32.6,32.87,32.58,32.77,87000.0,29.8555,30.1028,29.8372,30.0112,87000.0
2012-06-05 14:00:00,32.75,32.81,32.72,32.78,45600.0,29.9929,30.0478,29.9654,30.0203,45600.0
2012-06-05 14:30:00,32.77,32.79,32.73,32.75,35250.0,30.0112,30.0295,29.9746,29.9929,35250.0
2012-06-05 15:00:00,32.76,32.83,32.73,32.79,41850.0,30.002,30.0661,29.9746,30.0295,41850.0
2012-06-05 15:30:00,32.8,32.85,32.75,32.79,147450.0,30.0387,30.0845,29.9929,30.0295,147450.0
2012-06-06 09:30:00,33.16,33.4,33.07,33.35,134700.0,30.3684,30.5882,30.2859,30.5424,134700.0
2012-06-06 10:00:00,33.33,33.44,33.32,33.41,288150.0,30.524,30.6248,30.5149,30.5973,288150.0
2012-06-06 10:30:00,33.42,33.55,33.39,33.45,115800.0,30.6065,30.7255,30.579,30.6339,115800.0
2012-06-06 11:00:00,33.45,33.61,33.4,33.58,104100.0,30.6339,30.7805,30.5882,30.753,104100.0
2012-06-06 11:30:00,33.56,33.59,33.47,33.59,69750.0,30.7347,30.7622,30.6523,30.7622,69750.0
2012-06-06 12:00:00,33.6,33.65,33.58,33.61,58500.0,30.7713,30.8171,30.753,30.7805,58500.0
2012-06-06 12:30:00,33.61,33.77,33.61,33.77,77700.0,30.7805,30.927,30.7805,30.927,77700.0
2012-06-06 13:00:00,33.78,33.82,33.75,33.79,53550.0,30.9362,30.9728,30.9087,30.9453,53550.0
2012-06-06 13:30:00,33.79,33.8,33.77,33.77,46050.0,30.9453,30.9545,30.927,30.927,46050.0
2012-06-06 14:00:00,33.78,33.8,33.69,33.76,129900.0,30.9362,30.9545,30.8537,30.9178,129900.0
2012-06-06 14:30:00,33.75,33.82,33.75,33.76,52650.0,30.9087,30.9728,30.9087,30.9178,52650.0
2012-06-06 15:00:00,33.76,33.85,33.73,33.79,121650.0,30.9178,31.0003,30.8904,30.9453,121650.0
2012-06-06 15:30:00,33.79,34.0,33.77,34.0,271350.0,30.9453,31.1376,30.927,31.1376,271350.0
2012-06-07 09:30:00,34.51,34.6,34.4,34.49,104700.0,31.6047,31.6871,31.504,31.5864,104700.0
2012-06-07 10:00:00,34.48,34.52,34.23,34.44,182400.0,31.5772,31.6139,31.3483,31.5406,182400.0
2012-06-07 10:30:00,34.44,34.45,34.32,34.4,111150.0,31.5406,31.5498,31.4307,31.504,111150.0
2012-06-07 11:00:00,34.38,34.49,34.35,34.38,87600.0,31.4856,31.5864,31.4582,31.4856,87600.0
2012-06-07 11:30:00,34.37,34.45,34.36,34.37,54450.0,31.4765,31.5498,31.4673,31.4765,54450.0
2012-06-07 12:00:00,34.36,34.47,34.33,34.37,86550.0,31.4673,31.5681,31.4399,31.4765,86550.0
2012-06-07 12:30:00,34.38,34.43,34.33,34.36,40050.0,31.4856,31.5314,31.4399,31.4673,40050.0
2012-06-07 13:00:00,34.35,34.43,34.32,34.37,55050.0,31.4582,31.5314,31.4307,31.4765,55050.0
2012-06-07 13:30:00,34.36,34.37,34.27,34.29,60450.0,31.4673,31.4765,31.3849,31.4032,60450.0
2012-06-07 14:00:00,34.3,34.37,34.22,34.35,123450.0,31.4124,31.4765,31.3391,31.4582,123450.0
2012-06-07 14:30:00,34.35,34.38,34.31,34.35,43350.0,31.4582,31.4856,31.4215,31.4582,43350.0
2012-06-07 15:00:00,34.35,34.36,34.2,34.27,137400.0,31.4582,31.4673,31.3208,31.3849,137400.0
2012-06-07 15:30:00,34.27,34.3,34.23,34.27,465300.0,31.3849,31.4124,31.3483,31.3849,465300.0
2012-06-08 09:30:00,34.17,34.25,33.77,34.09,111300.0,31.2933,31.3666,30.927,31.2201,111300.0
2012-06-08 10:00:00,34.1,34.21,34.03,34.21,96900.0,31.2292,31.33,31.1651,31.33,96900.0
2012-06-08 10:30:00,34.21,34.43,34.16,34.39,86550.0,31.33,31.5314,31.2842,31.4948,86550.0
2012-06-08 11:00:00,34.38,34.42,34.34,34.4,181200.0,31.4856,31.5223,31.449,31.504,181200.0
2012-06-08 11:30:00,34.42,34.43,34.35,34.4,37200.0,31.5223,31.5314,31.4582,31.504,37200.0
2012-06-08 12:00:00,34.4,34.42,34.37,34.42,68700.0,31.504,31.5223,31.4765,31.5223,68700.0
2012-06-08 12:30:00,34.42,34.47,34.4,34.41,70050.0,31.5223,31.5681,31.504,31.5131,70050.0
2012-06-08 13:00:00,34.42,34.47,34.41,34.44,37500.0,31.5223,31.5681,31.5131,31.5406,37500.0
2012-06-08 13:30:00,34.45,34.47,34.38,34.4,45150.0,31.5498,31.5681,31.4856,31.504,45150.0
2012-06-08 14:00:00,34.39,34.47,34.37,34.45,67800.0,31.4948,31.5681,31.4765,31.5498,67800.0
2012-06-08 14:30:00,34.45,34.53,34.45,34.49,75750.0,31.5498,31.623,31.5498,31.5864,75750.0
2012-06-08 15:00:00,34.49,34.52,34.44,34.45,105450.0,31.5864,31.6139,31.5406,31.5498,105450.0
2012-06-08 15:30:00,34.45,34.57,34.41,34.56,202050.0,31.5498,31.6597,31.5131,31.6505,202050.0
2012-06-11 09:30:00,35.05,35.16,34.58,34.64,316650.0,32.0992,32.2,31.6688,31.7238,316650.0
2012-06-11 10:00:00,34.61,34.62,34.27,34.29,126600.0,31.6963,31.7054,31.3849,31.4032,126600.0
2012-06-11 10:30:00,34.29,34.52,34.27,34.35,86250.0,31.4032,31.6139,31.3849,31.4582,86250.0
2012-06-11 11:00:00,34.36,34.42,34.25,34.41,60150.0,31.4673,31.5223,31.3666,31.5131,60150.0
2012-06-11 11:30:00,34.39,34.48,34.3,34.38,96900.0,31.4948,31.5772,31.4124,31.4856,96900.0
2012-06-11 12:00:00,34.38,34.43,34.35,34.35,50250.0,31.4856,31.5314,31.4582,31.4582,50250.0
2012-06-11 12:30:00,34.37,34.47,34.36,34.36,84000.0,31.4765,31.5681,31.4673,31.4673,84000.0
2012-06-11 13:00:00,34.36,34.47,34.34,34.41,34350.0,31.4673,31.5681,31.449,31.5131,34350.0
2012-06-11 13:30:00,34.4,34.44,34.31,34.36,43500.0,31.504,31.5406,31.4215,31.4673,43500.0
2012-06-11 14:00:00,34.37,34.37,34.22,34.31,52950.0,31.4765,31.4765,31.3391,31.4215,52950.0
2012-06-11 14:30:00,34.3,34.35,34.23,34.27,41850.0,31.4124,31.4582,31.3483,31.3849,41850.0
2012-06-11 15:00:00,34.27,34.27,34.07,34.11,81750.0,31.3849,31.3849,31.2017,31.2384,81750.0
2012-06-11 15:30:00,34.13,34.27,34.04,34.08,167550.0,31.2567,31.3849,31.1743,31.2109,167550.0
2012-06-12 09:30:00,34.29,34.56,34.25,34.44,49950.0,31.4032,31.6505,31.3666,31.5406,49950.0
2012-06-12 10:00:00,34.44,34.6,34.09,34.14,87150.0,31.5406,31.6871,31.2201,31.2659,87150.0
2012-06-12 10:30:00,34.11,34.19,33.95,34.14,116400.0,31.2384,31.3116,31.0918,31.2659,116400.0
2012-06-12 11:00:00,34.15,34.41,34.13,34.35,120300.0,31.275,31.5131,31.2567,31.4582,120300.0
2012-06-12 11:30:00,34.37,34.39,34.13,34.15,74400.0,31.4765,31.4948,31.2567,31.275,74400.0
2012-06-12 12:00:00,34.17,34.2,34.04,34.12,86850.0,31.2933,31.3208,31.1743,31.2475,86850.0
2012-06-12 12:30:00,34.13,34.22,34.13,34.15,58500.0,31.2567,31.3391,31.2567,31.275,58500.0
2012-06-12 13:00:00,34.15,34.3,34.1,34.19,72150.0,31.275,31.4124,31.2292,31.3116,72150.0
2012-06-12 13:30:00,34.19,34.25,34.15,34.19,71550.0,31.3116,31.3666,31.275,31.3116,71550.0
2012-06-12 14:00:00,34.19,34.32,34.19,34.28,65250.0,31.3116,31.4307,31.3116,31.3941,65250.0
2012-06-12 14:30:00,34.28,34.43,34.28,34.43,92850.0,31.3941,31.5314,31.3941,31.5314,92850.0
2012-06-12 15:00:00,34.44,34.57,34.43,34.57,106650.0,31.5406,31.6597,31.5314,31.6597,106650.0
2012-06-12 15:30:00,34.57,34.68,34.47,34.66,141900.0,31.6597,31.7604,31.5681,31.7421,141900.0
2012-06-13 09:30:00,34.47,34.55,34.06,34.17,95550.0,31.6244,31.6978,31.2482,31.3492,95550.0
2012-06-13 10:00:00,34.17,34.35,34.14,34.25,113250.0,31.3492,31.5143,31.3216,31.4226,113250.0
2012-06-13 10:30:00,34.25,34.43,34.24,34.4,133200.0,31.4226,31.5877,31.4134,31.5602,133200.0
2012-06-13 11:00:00,34.39,34.47,34.37,34.4,75150.0,31.551,31.6244,31.5327,31.5602,75150.0
2012-06-13 11:30:00,34.4,34.42,34.17,34.17,77700.0,31.5602,31.5785,31.3492,31.3492,77700.0
2012-06-13 12:00:00,34.17,34.17,34.01,34.17,117150.0,31.3492,31.3492,31.2024,31.3492,117150.0
2012-06-13 12:30:00,34.16,34.19,34.11,34.14,134250.0,31.34,31.3675,31.2941,31.3216,134250.0
2012-06-13 13:00:00,34.14,34.17,34.1,34.16,77550.0,31.3216,31.3492,31.2849,31.34,77550.0
2012-06-13 13:30:00,34.17,34.17,33.93,33.93,109800.0,31.3492,31.3492,31.129,31.129,109800.0
2012-06-13 14:00:00,33.92,34.01,33.92,33.99,57750.0,31.1198,31.2024,31.1198,31.184,57750.0
2012-06-13 14:30:00,33.99,33.99,33.79,33.81,96750.0,31.184,31.184,31.0005,31.0189,96750.0
2012-06-13 15:00:00,33.8,33.82,33.54,33.56,132600.0,31.0097,31.0281,30.7712,30.7895,132600.0
2012-06-13 15:30:00,33.57,33.65,33.53,33.63,322050.0,30.7987,30.8721,30.762,30.8537,322050.0
2012-06-14 09:30:00,33.75,34.05,33.57,34.01,112050.0,30.9638,31.2391,30.7987,31.2024,112050.0
2012-06-14 10:00:00,34.03,34.05,33.85,33.92,179400.0,31.2207,31.2391,31.0556,31.1198,179400.0
2012-06-14 10:30:00,33.95,34.09,33.92,34.05,107550.0,31.1473,31.2758,31.1198,31.2391,107550.0
2012-06-14 11:00:00,34.05,34.1,34.01,34.05,76050.0,31.2391,31.2849,31.2024,31.2391,76050.0
2012-06-14 11:30:00,34.06,34.07,33.97,33.99,49800.0,31.2482,31.2574,31.1657,31.184,49800.0
2012-06-14 12:00:00,33.99,34.07,33.97,34.04,63000.0,31.184,31.2574,31.1657,31.2299,63000.0
2012-06-14 12:30:00,34.05,34.14,34.03,34.13,46650.0,31.2391,31.3216,31.2207,31.3125,46650.0
2012-06-14 13:00:00,34.13,34.19,33.98,33.99,64650.0,31.3125,31.3675,31.1748,31.184,64650.0
2012-06-14 13:30:00,33.97,34.04,33.96,33.97,49200.0,31.1657,31.2299,31.1565,31.1657,49200.0
2012-06-14 14:00:00,33.96,33.98,33.76,33.76,64950.0,31.1565,31.1748,30.973,30.973,64950.0
2012-06-14 14:30:00,33.75,33.75,33.59,33.6,103800.0,30.9638,30.9638,30.817,30.8262,103800.0
2012-06-14 15:00:00,33.59,33.99,33.59,33.71,168600.0,30.817,31.184,30.817,30.9271,168600.0
2012-06-14 15:30:00,33.7,33.97,33.7,33.85,186600.0,30.918,31.1657,30.918,31.0556,186600.0
2012-06-15 09:30:00,33.99,34.03,33.73,33.93,383850.0,31.184,31.2207,30.9455,31.129,383850.0
2012-06-15 10:00:00,33.95,34.03,33.89,33.91,43950.0,31.1473,31.2207,31.0923,31.1106,43950.0
2012-06-15 10:30:00,33.91,33.96,33.87,33.95,46950.0,31.1106,31.1565,31.0739,31.1473,46950.0
2012-06-15 11:00:00,33.97,34.05,33.97,34.01,48600.0,31.1657,31.2391,31.1657,31.2024,48600.0
2012-06-15 11:30:00,34.01,34.12,34.0,34.1,50400.0,31.2024,31.3033,31.1932,31.2849,50400.0
2012-06-15 12:00:00,34.11,34.23,34.11,34.18,56550.0,31.2941,31.4042,31.2941,31.3583,56550.0
2012-06-15 12:30:00,34.17,34.19,34.11,34.18,32550.0,31.3492,31.3675,31.2941,31.3583,32550.0
2012-06-15 13:00:00,34.19,34.35,34.19,34.25,50550.0,31.3675,31.5143,31.3675,31.4226,50550.0
2012-06-15 13:30:00,34.27,34.29,34.23,34.24,46800.0,31.4409,31.4593,31.4042,31.4134,46800.0
2012-06-15 14:00:00,34.25,34.36,34.24,34.35,44250.0,31.4226,31.5235,31.4134,31.5143,44250.0
2012-06-15 14:30:00,34.35,34.43,34.33,34.36,34800.0,31.5143,31.5877,31.496,31.5235,34800.0
2012-06-15 15:00:00,34.37,34.42,34.29,34.3,82350.0,31.5327,31.5785,31.4593,31.4684,82350.0
2012-06-15 15:30:00,34.31,34.34,34.25,34.28,218400.0,31.4776,31.5051,31.4226,31.4501,218400.0
2012-06-18 09:30:00,34.06,34.26,33.91,34.26,18750.0,31.2482,31.4317,31.1106,31.4317,18750.0
2012-06-18 10:00:00,34.23,34.47,34.23,34.43,43950.0,31.4042,31.6244,31.4042,31.5877,43950.0
2012-06-18 10:30:00,34.42,34.58,34.39,34.42,31800.0,31.5785,31.7253,31.551,31.5785,31800.0
2012-06-18 11:00:00,34.44,34.45,34.19,34.23,53700.0,31.5969,31.606,31.3675,31.4042,53700.0
2012-06-18 11:30:00,34.23,34.27,34.12,34.26,48750.0,31.4042,31.4409,31.3033,31.4317,48750.0
2012-06-18 12:00:00,34.25,34.36,34.21,34.31,30300.0,31.4226,31.5235,31.3859,31.4776,30300.0
2012-06-18 12:30:00,34.33,34.45,34.33,34.35,31950.0,31.496,31.606,31.496,31.5143,31950.0
2012-06-18 13:00:00,34.36,34.57,34.33,34.56,73050.0,31.5235,31.7161,31.496,31.707,73050.0
2012-06-18 13:30:00,34.55,34.56,34.48,34.55,32850.0,31.6978,31.707,31.6336,31.6978,32850.0
2012-06-18 14:00:00,34.55,34.58,34.47,34.53,50100.0,31.6978,31.7253,31.6244,31.6794,50100.0
2012-06-18 14:30:00,34.54,34.57,34.41,34.43,61800.0,31.6886,31.7161,31.5694,31.5877,61800.0
2012-06-18 15:00:00,34.43,34.51,34.31,34.43,102750.0,31.5877,31.6611,31.4776,31.5877,102750.0
2012-06-18 15:30:00,34.42,34.59,34.39,34.55,244050.0,31.5785,31.7345,31.551,31.6978,244050.0
2012-06-19 09:30:00,34.75,34.89,34.59,34.85,62250.0,31.8813,32.0097,31.7345,31.973,62250.0
2012-06-19 10:00:00,34.86,35.05,34.85,34.94,85950.0,31.9822,32.1565,31.973,32.0556,85950.0
2012-06-19 10:30:00,34.95,35.0,34.82,34.86,37050.0,32.0648,32.1106,31.9455,31.9822,37050.0
2012-06-19 11:00:00,34.89,34.93,34.87,34.89,26700.0,32.0097,32.0464,31.9914,32.0097,26700.0
2012-06-19 11:30:00,34.89,35.0,34.89,34.99,29400.0,32.0097,32.1106,32.0097,32.1015,29400.0
2012-06-19 12:00:00,35.0,35.03,34.97,34.99,19500.0,32.1106,32.1382,32.0831,32.1015,19500.0
2012-06-19 12:30:00,34.98,34.99,34.94,34.97,30900.0,32.0923,32.1015,32.0556,32.0831,30900.0
2012-06-19 13:00:00,34.97,35.02,34.96,35.01,36600.0,32.0831,32.129,32.0739,32.1198,36600.0
2012-06-19 13:30:00,35.02,35.17,35.01,35.17,91050.0,32.129,32.2666,32.1198,32.2666,91050.0
2012-06-19 14:00:00,35.17,35.2,35.08,35.09,50700.0,32.2666,32.2941,32.184,32.1932,50700.0
2012-06-19 14:30:00,35.09,35.09,34.95,35.07,64800.0,32.1932,32.1932,32.0648,32.1749,64800.0
2012-06-19 15:00:00,35.07,35.13,35.02,35.05,82950.0,32.1749,32.2299,32.129,32.1565,82950.0
2012-06-19 15:30:00,35.05,35.09,34.97,35.0,200250.0,32.1565,32.1932,32.0831,32.1106,200250.0
2012-06-20 09:30:00,34.94,35.03,34.72,34.89,44100.0,32.0556,32.1382,31.8538,32.0097,44100.0
2012-06-20 10:00:00,34.91,34.93,34.76,34.82,80700.0,32.0281,32.0464,31.8905,31.9455,80700.0
2012-06-20 10:30:00,34.81,34.82,34.6,34.61,54150.0,31.9363,31.9455,31.7437,31.7528,54150.0
2012-06-20 11:00:00,34.63,34.87,34.63,34.84,35700.0,31.7712,31.9914,31.7712,31.9639,35700.0
2012-06-20 11:30:00,34.84,34.91,34.82,34.83,29550.0,31.9639,32.0281,31.9455,31.9547,29550.0
2012-06-20 12:00:00,34.83,34.87,34.72,34.77,26400.0,31.9547,31.9914,31.8538,31.8996,26400.0
2012-06-20 12:30:00,34.76,34.81,34.59,34.79,42450.0,31.8905,31.9363,31.7345,31.918,42450.0
2012-06-20 13:00:00,34.81,34.97,34.8,34.89,68850.0,31.9363,32.0831,31.9272,32.0097,68850.0
2012-06-20 13:30:00,34.9,34.93,34.77,34.93,31800.0,32.0189,32.0464,31.8996,32.0464,31800.0
2012-06-20 14:00:00,34.93,34.98,34.71,34.74,62250.0,32.0464,32.0923,31.8446,31.8721,62250.0
2012-06-20 14:30:00,34.74,34.83,34.61,34.67,59250.0,31.8721,31.9547,31.7528,31.8079,59250.0
2012-06-20 15:00:00,34.67,34.69,34.51,34.61,103500.0,31.8079,31.8262,31.6611,31.7528,103500.0
2012-06-20 15:30:00,34.61,34.69,34.57,34.67,225900.0,31.7528,31.8262,31.7161,31.8079,225900.0
2012-06-21 09:30:00,34.67,34.81,34.59,34.64,41100.0,31.8079,31.9363,31.7345,31.7804,41100.0
2012-06-21 10:00:00,34.62,34.62,34.4,34.46,40950.0,31.762,31.762,31.5602,31.6152,40950.0
2012-06-21 10:30:00,34.44,34.49,34.39,34.42,52800.0,31.5969,31.6427,31.551,31.5785,52800.0
2012-06-21 11:00:00,34.43,34.43,34.06,34.15,80400.0,31.5877,31.5877,31.2482,31.3308,80400.0
2012-06-21 11:30:00,34.14,34.16,34.03,34.15,32100.0,31.3216,31.34,31.2207,31.3308,32100.0
2012-06-21 12:00:00,34.15,34.18,33.98,34.0,46950.0,31.3308,31.3583,31.1748,31.1932,46950.0
2012-06-21 12:30:00,33.99,34.1,33.94,34.08,53250.0,31.184,31.2849,31.1382,31.2666,53250.0
2012-06-21 13:00:00,34.09,34.09,33.84,33.85,103350.0,31.2758,31.2758,31.0464,31.0556,103350.0
2012-06-21 13:30:00,33.85,33.88,33.71,33.78,103350.0,31.0556,31.0831,30.9271,30.9914,103350.0
2012-06-21 14:00:00,33.76,33.8,33.59,33.64,100350.0,30.973,31.0097,30.817,30.8629,100350.0
2012-06-21 14:30:00,33.63,33.74,33.61,33.73,46500.0,30.8537,30.9547,30.8354,30.9455,46500.0
2012-06-21 15:00:00,33.73,33.74,33.53,33.64,77700.0,30.9455,30.9547,30.762,30.8629,77700.0
2012-06-21 15:30:00,33.65,33.67,33.57,33.62,220050.0,30.8721,30.8904,30.7987,30.8446,220050.0
2012-06-22 09:30:00,33.49,33.75,33.47,33.49,103650.0,30.7253,30.9638,30.707,30.7253,103650.0
2012-06-22 10:00:00,33.49,33.59,33.33,33.33,85950.0,30.7253,30.817,30.5785,30.5785,85950.0
2012-06-22 10:30:00,33.33,33.5,33.29,33.49,42450.0,30.5785,30.7345,30.5418,30.7253,42450.0
2012-06-22 11:00:00,33.48,33.59,33.47,33.47,33000.0,30.7161,30.817,30.707,30.707,33000.0
2012-06-22 11:30:00,33.48,33.61,33.48,33.53,31950.0,30.7161,30.8354,30.7161,30.762,31950.0
2012-06-22 12:00:00,33.52,33.59,33.51,33.53,28800.0,30.7528,30.817,30.7436,30.762,28800.0
2012-06-22 12:30:00,33.54,33.6,33.45,33.45,45300.0,30.7712,30.8262,30.6886,30.6886,45300.0
2012-06-22 13:00:00,33.45,33.47,33.38,33.43,68850.0,30.6886,30.707,30.6244,30.6703,68850.0
2012-06-22 13:30:00,33.44,33.55,33.44,33.53,53250.0,30.6794,30.7803,30.6794,30.762,53250.0
2012-06-22 14:00:00,33.53,33.55,33.46,33.47,57300.0,30.762,30.7803,30.6978,30.707,57300.0
2012-06-22 14:30:00,33.47,33.61,33.47,33.6,51150.0,30.707,30.8354,30.707,30.8262,51150.0
2012-06-22 15:00:00,33.6,33.73,33.6,33.67,60300.0,30.8262,30.9455,30.8262,30.8904,60300.0
2012-06-22 15:30:00,33.67,33.72,33.53,33.54,449700.0,30.8904,30.9363,30.762,30.7712,449700.0
2012-06-25 09:30:00,33.08,33.13,32.83,32.94,99750.0,30.3491,30.395,30.1198,30.2207,99750.0
2012-06-25 10:00:00,32.95,32.99,32.68,32.71,99000.0,30.2299,30.2666,29.9822,30.0097,99000.0
2012-06-25 10:30:00,32.69,32.75,32.57,32.63,99150.0,29.9913,30.0464,29.8812,29.9363,99150.0
2012-06-25 11:00:00,32.63,32.63,32.49,32.49,93600.0,29.9363,29.9363,29.8079,29.8079,93600.0
2012-06-25 11:30:00,32.49,32.58,32.49,32.5,112050.0,29.8079,29.8904,29.8079,29.817,112050.0
2012-06-25 12:00:00,32.49,32.65,32.48,32.65,77100.0,29.8079,29.9546,29.7987,29.9546,77100.0
2012-06-25 12:30:00,32.65,32.76,32.65,32.67,109950.0,29.9546,30.0556,29.9546,29.973,109950.0
2012-06-25 13:00:00,32.67,32.83,32.65,32.81,81000.0,29.973,30.1198,29.9546,30.1014,81000.0
2012-06-25 13:30:00,32.81,32.87,32.75,32.78,58500.0,30.1014,30.1565,30.0464,30.0739,58500.0
2012-06-25 14:00:00,32.77,32.81,32.72,32.75,106650.0,30.0647,30.1014,30.0189,30.0464,106650.0
2012-06-25 14:30:00,32.75,32.79,32.65,32.67,146400.0,30.0464,30.0831,29.9546,29.973,146400.0
2012-06-25 15:00:00,32.67,32.73,32.63,32.73,226950.0,29.973,30.028,29.9363,30.028,226950.0
2012-06-25 15:30:00,32.73,32.82,32.7,32.7,386400.0,30.028,30.1106,30.0005,30.0005,386400.0
2012-06-26 09:30:00,32.73,33.11,32.6,32.69,114300.0,30.028,30.3767,29.9088,29.9913,114300.0
2012-06-26 10:00:00,32.68,32.87,32.6,32.62,229800.0,29.9822,30.1565,29.9088,29.9271,229800.0
2012-06-26 10:30:00,32.61,32.66,32.38,32.51,251250.0,29.9179,29.9638,29.7069,29.8262,251250.0
2012-06-26 11:00:00,32.51,32.63,32.47,32.61,209700.0,29.8262,29.9363,29.7895,29.9179,209700.0
2012-06-26 11:30:00,32.61,32.73,32.59,32.68,64050.0,29.9179,30.028,29.8996,29.9822,64050.0
2012-06-26 12:00:00,32.69,32.81,32.63,32.78,62250.0,29.9913,30.1014,29.9363,30.0739,62250.0
2012-06-26 12:30:00,32.79,32.97,32.79,32.81,63900.0,30.0831,30.2482,30.0831,30.1014,63900.0
2012-06-26 13:00:00,32.81,32.83,32.78,32.8,49200.0,30.1014,30.1198,30.0739,30.0923,49200.0
2012-06-26 13:30:00,32.8,32.82,32.75,32.78,157200.0,30.0923,30.1106,30.0464,30.0739,157200.0
2012-06-26 14:00:00,32.79,33.04,32.79,33.03,84900.0,30.0831,30.3124,30.0831,30.3033,84900.0
2012-06-26 14:30:00,33.03,33.09,32.96,33.0,96150.0,30.3033,30.3583,30.2391,30.2758,96150.0
2012-06-26 15:00:00,32.99,33.07,32.99,33.06,141750.0,30.2666,30.34,30.2666,30.3308,141750.0
2012-06-26 15:30:00,33.06,33.09,32.94,32.98,409800.0,30.3308,30.3583,30.2207,30.2574,409800.0
2012-06-27 09:30:00,32.83,33.12,32.83,33.03,77700.0,30.1198,30.3858,30.1198,30.3033,77700.0
2012-06-27 10:00:00,33.03,33.2,32.99,33.13,96000.0,30.3033,30.4592,30.2666,30.395,96000.0
2012-06-27 10:30:00,33.13,33.14,32.91,32.98,46650.0,30.395,30.4042,30.1932,30.2574,46650.0
2012-06-27 11:00:00,33.0,33.0,32.88,32.89,42750.0,30.2758,30.2758,30.1657,30.1748,42750.0
2012-06-27 11:30:00,32.91,33.09,32.91,33.06,29250.0,30.1932,30.3583,30.1932,30.3308,29250.0
2012-06-27 12:00:00,33.05,33.13,33.0,33.02,33900.0,30.3216,30.395,30.2758,30.2941,33900.0
2012-06-27 12:30:00,33.02,33.06,32.98,33.0,35700.0,30.2941,30.3308,30.2574,30.2758,35700.0
2012-06-27 13:00:00,32.99,33.03,32.95,32.97,55950.0,30.2666,30.3033,30.2299,30.2482,55950.0
2012-06-27 13:30:00,32.98,33.02,32.96,33.01,61800.0,30.2574,30.2941,30.2391,30.2849,61800.0
2012-06-27 14:00:00,33.02,33.02,32.96,32.96,38700.0,30.2941,30.2941,30.2391,30.2391,38700.0
2012-06-27 14:30:00,32.96,33.02,32.96,32.98,62250.0,30.2391,30.2941,30.2391,30.2574,62250.0
2012-06-27 15:00:00,32.98,33.03,32.97,33.01,93600.0,30.2574,30.3033,30.2482,30.2849,93600.0
2012-06-27 15:30:00,33.01,33.01,32.87,32.9,284400.0,30.2849,30.2849,30.1565,30.184,284400.0
2012-06-28 09:30:00,32.54,32.63,32.45,32.51,106500.0,29.8537,29.9363,29.7712,29.8262,106500.0
2012-06-28 10:00:00,32.53,32.59,32.39,32.42,50400.0,29.8446,29.8996,29.7161,29.7436,50400.0
2012-06-28 10:30:00,32.41,32.41,32.19,32.23,108900.0,29.7345,29.7345,29.5326,29.5693,108900.0
2012-06-28 11:00:00,32.23,32.23,32.17,32.21,94050.0,29.5693,29.5693,29.5143,29.551,94050.0
2012-06-28 11:30:00,32.22,32.23,31.91,31.99,175950.0,29.5601,29.5693,29.2757,29.3491,175950.0
2012-06-28 12:00:00,31.99,32.0,31.89,31.91,82950.0,29.3491,29.3583,29.2574,29.2757,82950.0
2012-06-28 12:30:00,31.91,31.93,31.83,31.86,119400.0,29.2757,29.2941,29.2023,29.2299,119400.0
2012-06-28 13:00:00,31.86,31.89,31.78,31.85,156000.0,29.2299,29.2574,29.1565,29.2207,156000.0
2012-06-28 13:30:00,31.86,31.87,31.72,31.77,82050.0,29.2299,29.239,29.1014,29.1473,82050.0
2012-06-28 14:00:00,31.77,31.77,31.62,31.65,115350.0,29.1473,29.1473,29.0097,29.0372,115350.0
2012-06-28 14:30:00,31.66,31.69,31.59,31.61,234900.0,29.0464,29.0739,28.9822,29.0005,234900.0
2012-06-28 15:00:00,31.62,31.72,31.61,31.69,182850.0,29.0097,29.1014,29.0005,29.0739,182850.0
2012-06-28 15:30:00,31.69,32.05,31.69,32.03,554850.0,29.0739,29.4042,29.0739,29.3858,554850.0
2012-06-29 09:30:00,32.7,32.93,32.65,32.93,91350.0,30.0005,30.2115,29.9546,30.2115,91350.0
2012-06-29 10:00:00,32.91,33.17,32.91,33.11,85350.0,30.1932,30.4317,30.1932,30.3767,85350.0
2012-06-29 10:30:00,33.13,33.21,33.07,33.15,57600.0,30.395,30.4684,30.34,30.4134,57600.0
2012-06-29 11:00:00,33.14,33.16,32.99,33.06,87900.0,30.4042,30.4225,30.2666,30.3308,87900.0
2012-06-29 11:30:00,33.05,33.07,33.01,33.05,103500.0,30.3216,30.34,30.2849,30.3216,103500.0
2012-06-29 12:00:00,33.04,33.06,33.01,33.03,53850.0,30.3124,30.3308,30.2849,30.3033,53850.0
2012-06-29 12:30:00,33.03,33.04,32.93,32.96,71100.0,30.3033,30.3124,30.2115,30.2391,71100.0
2012-06-29 13:00:00,32.96,33.0,32.94,32.97,41700.0,30.2391,30.2758,30.2207,30.2482,41700.0
2012-06-29 13:30:00,32.98,33.01,32.95,33.0,56850.0,30.2574,30.2849,30.2299,30.2758,56850.0
2012-06-29 14:00:00,33.01,33.13,32.97,33.13,92550.0,30.2849,30.395,30.2482,30.395,92550.0
2012-06-29 14:30:00,33.12,33.13,33.05,33.11,70500.0,30.3858,30.395,30.3216,30.3767,70500.0
2012-06-29 15:00:00,33.09,33.18,33.08,33.17,120600.0,30.3583,30.4409,30.3491,30.4317,120600.0
2012-06-29 15:30:00,33.17,33.26,33.13,33.25,271050.0,30.4317,30.5143,30.395,30.5051,271050.0
2012-07-02 09:30:00,33.32,33.67,33.09,33.55,161700.0,30.5693,30.8904,30.3583,30.7803,161700.0
2012-07-02 10:00:00,33.55,33.55,33.01,33.33,98600.0,30.7803,30.7803,30.2849,30.5785,98600.0
2012-07-02 10:30:00,33.33,33.52,33.33,33.49,64800.0,30.5785,30.7528,30.5785,30.7253,64800.0
2012-07-02 11:00:00,33.5,33.54,33.4,33.44,66000.0,30.7345,30.7712,30.6427,30.6794,66000.0
2012-07-02 11:30:00,33.44,33.57,33.44,33.46,44000.0,30.6794,30.7987,30.6794,30.6978,44000.0
2012-07-02 12:00:00,33.44,33.54,33.39,33.51,56800.0,30.6794,30.7712,30.6336,30.7436,56800.0
2012-07-02 12:30:00,33.49,33.65,33.47,33.52,55500.0,30.7253,30.8721,30.707,30.7528,55500.0
2012-07-02 13:00:00,33.52,33.53,33.47,33.48,39500.0,30.7528,30.762,30.707,30.7161,39500.0
2012-07-02 13:30:00,33.48,33.54,33.42,33.42,42500.0,30.7161,30.7712,30.6611,30.6611,42500.0
2012-07-02 14:00:00,33.42,33.49,33.37,33.43,37900.0,30.6611,30.7253,30.6152,30.6703,37900.0
2012-07-02 14:30:00,33.44,33.48,33.37,33.43,39900.0,30.6794,30.7161,30.6152,30.6703,39900.0
2012-07-02 15:00:00,33.4,33.43,33.33,33.37,65100.0,30.6427,30.6703,30.5785,30.6152,65100.0
2012-07-02 15:30:00,33.37,33.51,33.36,33.5,214200.0,30.6152,30.7436,30.606,30.7345,214200.0
2012-07-03 09:30:00,33.53,33.69,33.51,33.62,69000.0,30.762,30.9088,30.7436,30.8446,69000.0
2012-07-03 10:00:00,33.62,34.0,33.62,33.96,117300.0,30.8446,31.1932,30.8446,31.1565,117300.0
2012-07-03 10:30:00,33.97,34.04,33.84,33.84,74900.0,31.1657,31.2299,31.0464,31.0464,74900.0
2012-07-03 11:00:00,33.85,34.05,33.85,34.03,52400.0,31.0556,31.2391,31.0556,31.2207,52400.0
2012-07-03 11:30:00,34.04,34.18,34.02,34.16,60800.0,31.2299,31.3583,31.2115,31.34,60800.0
2012-07-03 12:00:00,34.16,34.19,34.02,34.05,99800.0,31.34,31.3675,31.2115,31.2391,99800.0
2012-07-03 12:30:00,34.06,34.16,33.99,34.15,192300.0,31.2482,31.34,31.184,31.3308,192300.0
2012-07-05 09:30:00,33.87,34.21,33.79,33.96,100300.0,31.0739,31.3859,31.0005,31.1565,100300.0
2012-07-05 10:00:00,33.97,34.16,33.9,34.13,50600.0,31.1657,31.34,31.1015,31.3125,50600.0
2012-07-05 10:30:00,34.15,34.34,34.13,34.32,76600.0,31.3308,31.5051,31.3125,31.4868,76600.0
2012-07-05 11:00:00,34.33,34.38,34.3,34.35,69800.0,31.496,31.5418,31.4684,31.5143,69800.0
2012-07-05 11:30:00,34.36,34.39,34.3,34.34,28100.0,31.5235,31.551,31.4684,31.5051,28100.0
2012-07-05 12:00:00,34.34,34.37,34.28,34.34,50900.0,31.5051,31.5327,31.4501,31.5051,50900.0
2012-07-05 12:30:00,34.34,34.38,34.31,34.35,51500.0,31.5051,31.5418,31.4776,31.5143,51500.0
2012-07-05 13:00:00,34.38,34.47,34.37,34.47,51600.0,31.5418,31.6244,31.5327,31.6244,51600.0
2012-07-05 13:30:00,34.47,34.52,34.41,34.49,61400.0,31.6244,31.6703,31.5694,31.6427,61400.0
2012-07-05 14:00:00,34.48,34.51,34.44,34.45,32900.0,31.6336,31.6611,31.5969,31.606,32900.0
2012-07-05 14:30:00,34.45,34.46,34.41,34.42,33300.0,31.606,31.6152,31.5694,31.5785,33300.0
2012-07-05 15:00:00,34.41,34.42,34.28,34.32,61300.0,31.5694,31.5785,31.4501,31.4868,61300.0
2012-07-05 15:30:00,34.33,34.42,34.31,34.37,161600.0,31.496,31.5785,31.4776,31.5327,161600.0
2012-07-06 09:30:00,34.01,34.16,33.85,33.9,46800.0,31.2024,31.34,31.0556,31.1015,46800.0
2012-07-06 10:00:00,33.92,33.92,33.65,33.67,51900.0,31.1198,31.1198,30.8721,30.8904,51900.0
2012-07-06 10:30:00,33.66,33.76,33.61,33.7,35000.0,30.8813,30.973,30.8354,30.918,35000.0
2012-07-06 11:00:00,33.69,33.69,33.56,33.62,132400.0,30.9088,30.9088,30.7895,30.8446,132400.0
2012-07-06 11:30:00,33.6,33.61,33.54,33.57,58900.0,30.8262,30.8354,30.7712,30.7987,58900.0
2012-07-06 12:00:00,33.58,33.66,33.56,33.65,58300.0,30.8079,30.8813,30.7895,30.8721,58300.0
2012-07-06 12:30:00,33.64,33.67,33.58,33.65,64000.0,30.8629,30.8904,30.8079,30.8721,64000.0
2012-07-06 13:00:00,33.64,33.64,33.58,33.59,35700.0,30.8629,30.8629,30.8079,30.817,35700.0
2012-07-06 13:30:00,33.58,33.63,33.56,33.63,35400.0,30.8079,30.8537,30.7895,30.8537,35400.0
2012-07-06 14:00:00,33.62,33.63,33.53,33.59,29900.0,30.8446,30.8537,30.762,30.817,29900.0
2012-07-06 14:30:00,33.58,33.65,33.57,33.63,47800.0,30.8079,30.8721,30.7987,30.8537,47800.0
2012-07-06 15:00:00,33.63,33.8,33.58,33.79,79300.0,30.8537,31.0097,30.8079,31.0005,79300.0
2012-07-06 15:30:00,33.8,33.98,33.8,33.89,208700.0,31.0097,31.1748,31.0097,31.0923,208700.0
2012-07-09 09:30:00,33.79,33.95,33.56,33.63,43000.0,31.0005,31.1473,30.7895,30.8537,43000.0
2012-07-09 10:00:00,33.6,33.64,33.48,33.51,51400.0,30.8262,30.8629,30.7161,30.7436,51400.0
2012-07-09 10:30:00,33.53,33.74,33.5,33.65,35300.0,30.762,30.9547,30.7345,30.8721,35300.0
2012-07-09 11:00:00,33.64,33.65,33.5,33.52,31700.0,30.8629,30.8721,30.7345,30.7528,31700.0
2012-07-09 11:30:00,33.52,33.52,33.33,33.33,49000.0,30.7528,30.7528,30.5785,30.5785,49000.0
2012-07-09 12:00:00,33.33,33.48,33.33,33.43,39400.0,30.5785,30.7161,30.5785,30.6703,39400.0
2012-07-09 12:30:00,33.42,33.48,33.41,33.45,41900.0,30.6611,30.7161,30.6519,30.6886,41900.0
2012-07-09 13:00:00,33.44,33.68,33.43,33.63,59900.0,30.6794,30.8996,30.6703,30.8537,59900.0
2012-07-09 13:30:00,33.64,33.65,33.57,33.59,44900.0,30.8629,30.8721,30.7987,30.817,44900.0
2012-07-09 14:00:00,33.59,33.6,33.55,33.59,45400.0,30.817,30.8262,30.7803,30.817,45400.0
2012-07-09 14:30:00,33.59,33.63,33.56,33.61,47400.0,30.817,30.8537,30.7895,30.8354,47400.0
2012-07-09 15:00:00,33.61,33.63,33.57,33.61,50500.0,30.8354,30.8537,30.7987,30.8354,50500.0
2012-07-09 15:30:00,33.61,33.69,33.57,33.65,144500.0,30.8354,30.9088,30.7987,30.8721,144500.0
2012-07-10 09:30:00,33.84,34.0,33.7,33.7,59900.0,31.0464,31.1932,30.918,30.918,59900.0
2012-07-10 10:00:00,33.7,33.72,33.48,33.62,59400.0,30.918,30.9363,30.7161,30.8446,59400.0
2012-07-10 10:30:00,33.61,33.74,33.59,33.7,64700.0,30.8354,30.9547,30.817,30.918,64700.0
2012-07-10 11:00:00,33.69,33.77,33.63,33.75,54600.0,30.9088,30.9822,30.8537,30.9638,54600.0
2012-07-10 11:30:00,33.74,33.87,33.73,33.86,55700.0,30.9547,31.0739,30.9455,31.0648,55700.0
2012-07-10 12:00:00,33.87,33.9,33.83,33.86,48400.0,31.0739,31.1015,31.0372,31.0648,48400.0
2012-07-10 12:30:00,33.86,33.87,33.83,33.84,39200.0,31.0648,31.0739,31.0372,31.0464,39200.0
2012-07-10 13:00:00,33.84,33.88,33.71,33.73,64100.0,31.0464,31.0831,30.9271,30.9455,64100.0
2012-07-10 13:30:00,33.73,33.73,33.57,33.6,87900.0,30.9455,30.9455,30.7987,30.8262,87900.0
2012-07-10 14:00:00,33.61,33.61,33.25,33.26,65200.0,30.8354,30.8354,30.5051,30.5143,65200.0
2012-07-10 14:30:00,33.27,33.28,33.09,33.12,104000.0,30.5235,30.5326,30.3583,30.3858,104000.0
2012-07-10 15:00:00,33.12,33.19,33.09,33.11,71200.0,30.3858,30.4501,30.3583,30.3767,71200.0
2012-07-10 15:30:00,33.11,33.37,33.09,33.35,281800.0,30.3767,30.6152,30.3583,30.5969,281800.0
2012-07-11 09:30:00,33.34,33.48,33.18,33.3,50100.0,30.5877,30.7161,30.4409,30.551,50100.0
2012-07-11 10:00:00,33.3,33.41,33.07,33.09,122700.0,30.551,30.6519,30.34,30.3583,122700.0
2012-07-11 10:30:00,33.1,33.13,32.84,32.86,106900.0,30.3675,30.395,30.129,30.1473,106900.0
2012-07-11 11:00:00,32.84,33.03,32.83,32.93,127900.0,30.129,30.3033,30.1198,30.2115,127900.0
2012-07-11 11:30:00,32.92,33.09,32.91,33.08,37200.0,30.2024,30.3583,30.1932,30.3491,37200.0
2012-07-11 12:00:00,33.07,33.12,32.97,32.98,77000.0,30.34,30.3858,30.2482,30.2574,77000.0
2012-07-11 12:30:00,33.0,33.1,32.97,33.1,34600.0,30.2758,30.3675,30.2482,30.3675,34600.0
2012-07-11 13:00:00,33.09,33.13,33.06,33.1,33900.0,30.3583,30.395,30.3308,30.3675,33900.0
2012-07-11 13:30:00,33.1,33.12,33.07,33.11,24200.0,30.3675,30.3858,30.34,30.3767,24200.0
2012-07-11 14:00:00,33.11,33.17,32.9,32.92,72800.0,30.3767,30.4317,30.184,30.2024,72800.0
2012-07-11 14:30:00,32.92,32.99,32.86,32.92,60500.0,30.2024,30.2666,30.1473,30.2024,60500.0
2012-07-11 15:00:00,32.92,32.99,32.92,32.95,73000.0,30.2024,30.2666,30.2024,30.2299,73000.0
2012-07-11 15:30:00,32.94,33.14,32.91,33.09,153200.0,30.2207,30.4042,30.1932,30.3583,153200.0
2012-07-12 09:30:00,32.9,32.99,32.43,32.44,50900.0,30.184,30.2666,29.7528,29.762,50900.0
2012-07-12 10:00:00,32.44,32.56,32.3,32.35,62900.0,29.762,29.8721,29.6335,29.6794,62900.0
2012-07-12 10:30:00,32.36,32.42,32.3,32.41,46400.0,29.6886,29.7436,29.6335,29.7345,46400.0
2012-07-12 11:00:00,32.42,32.5,32.41,32.44,52200.0,29.7436,29.817,29.7345,29.762,52200.0
2012-07-12 11:30:00,32.45,32.55,32.4,32.52,61400.0,29.7712,29.8629,29.7253,29.8354,61400.0
2012-07-12 12:00:00,32.53,32.55,32.45,32.49,26900.0,29.8446,29.8629,29.7712,29.8079,26900.0
2012-07-12 12:30:00,32.5,32.54,32.46,32.51,36500.0,29.817,29.8537,29.7803,29.8262,36500.0
2012-07-12 13:00:00,32.52,32.68,32.5,32.59,55500.0,29.8354,29.9822,29.817,29.8996,55500.0
2012-07-12 13:30:00,32.59,32.7,32.57,32.58,54000.0,29.8996,30.0005,29.8812,29.8904,54000.0
2012-07-12 14:00:00,32.59,32.81,32.55,32.79,151900.0,29.8996,30.1014,29.8629,30.0831,151900.0
2012-07-12 14:30:00,32.79,32.91,32.79,32.85,157000.0,30.0831,30.1932,30.0831,30.1381,157000.0
2012-07-12 15:00:00,32.85,32.9,32.75,32.84,88600.0,30.1381,30.184,30.0464,30.129,88600.0
2012-07-12 15:30:00,32.83,32.91,32.73,32.75,226700.0,30.1198,30.1932,30.028,30.0464,226700.0
2012-07-13 09:30:00,32.93,33.17,32.83,33.14,117300.0,30.2115,30.4317,30.1198,30.4042,117300.0
2012-07-13 10:00:00,33.12,33.45,33.07,33.37,139900.0,30.3858,30.6886,30.34,30.6152,139900.0
2012-07-13 10:30:00,33.39,33.51,33.36,33.4,125300.0,30.6336,30.7436,30.606,30.6427,125300.0
2012-07-13 11:00:00,33.4,33.46,33.33,33.46,58500.0,30.6427,30.6978,30.5785,30.6978,58500.0
2012-07-13 11:30:00,33.46,33.51,33.39,33.48,82700.0,30.6978,30.7436,30.6336,30.7161,82700.0
2012-07-13 12:00:00,33.48,33.53,33.33,33.38,61000.0,30.7161,30.762,30.5785,30.6244,61000.0
2012-07-13 12:30:00,33.4,33.4,33.29,33.33,55900.0,30.6427,30.6427,30.5418,30.5785,55900.0
2012-07-13 13:00:00,33.32,33.34,33.26,33.26,45200.0,30.5693,30.5877,30.5143,30.5143,45200.0
2012-07-13 13:30:00,33.26,33.29,33.22,33.22,76300.0,30.5143,30.5418,30.4776,30.4776,76300.0
2012-07-13 14:00:00,33.23,33.24,33.16,33.19,76900.0,30.4868,30.4959,30.4225,30.4501,76900.0
2012-07-13 14:30:00,33.19,33.24,33.17,33.22,66400.0,30.4501,30.4959,30.4317,30.4776,66400.0
2012-07-13 15:00:00,33.22,33.3,33.2,33.23,128400.0,30.4776,30.551,30.4592,30.4868,128400.0
2012-07-13 15:30:00,33.23,33.32,33.19,33.26,246800.0,30.4868,30.5693,30.4501,30.5143,246800.0
2012-07-16 09:30:00,33.09,33.3,32.95,33.01,62200.0,30.3583,30.551,30.2299,30.2849,62200.0
2012-07-16 10:00:00,33.01,33.01,32.85,32.98,69300.0,30.2849,30.2849,30.1381,30.2574,69300.0
2012-07-16 10:30:00,33.0,33.08,32.97,33.01,30600.0,30.2758,30.3491,30.2482,30.2849,30600.0
2012-07-16 11:00:00,33.01,33.15,33.0,33.12,41800.0,30.2849,30.4134,30.2758,30.3858,41800.0
2012-07-16 11:30:00,33.12,33.12,33.05,33.08,27200.0,30.3858,30.3858,30.3216,30.3491,27200.0
2012-07-16 12:00:00,33.08,33.14,33.04,33.07,33000.0,30.3491,30.4042,30.3124,30.34,33000.0
2012-07-16 12:30:00,33.07,33.11,33.01,33.09,24900.0,30.34,30.3767,30.2849,30.3583,24900.0
2012-07-16 13:00:00,33.09,33.11,33.03,33.08,18600.0,30.3583,30.3767,30.3033,30.3491,18600.0
2012-07-16 13:30:00,33.08,33.2,33.08,33.16,39600.0,30.3491,30.4592,30.3491,30.4225,39600.0
2012-07-16 14:00:00,33.15,33.28,33.14,33.21,24100.0,30.4134,30.5326,30.4042,30.4684,24100.0
2012-07-16 14:30:00,33.21,33.27,33.2,33.24,43800.0,30.4684,30.5235,30.4592,30.4959,43800.0
2012-07-16 15:00:00,33.25,33.35,33.22,33.24,93200.0,30.5051,30.5969,30.4776,30.4959,93200.0
2012-07-16 15:30:00,33.24,33.25,33.12,33.2,115600.0,30.4959,30.5051,30.3858,30.4592,115600.0
2012-07-17 09:30:00,33.41,33.54,33.16,33.28,43600.0,30.6519,30.7712,30.4225,30.5326,43600.0
2012-07-17 10:00:00,33.29,33.29,33.0,33.18,35700.0,30.5418,30.5418,30.2758,30.4409,35700.0
2012-07-17 10:30:00,33.17,33.2,32.98,33.14,57700.0,30.4317,30.4592,30.2574,30.4042,57700.0
2012-07-17 11:00:00,33.13,33.21,33.1,33.13,30400.0,30.395,30.4684,30.3675,30.395,30400.0
2012-07-17 11:30:00,33.13,33.25,33.11,33.23,63000.0,30.395,30.5051,30.3767,30.4868,63000.0
2012-07-17 12:00:00,33.23,33.3,33.18,33.25,53600.0,30.4868,30.551,30.4409,30.5051,53600.0
2012-07-17 12:30:00,33.25,33.32,33.22,33.24,29100.0,30.5051,30.5693,30.4776,30.4959,29100.0
2012-07-17 13:00:00,33.23,33.3,33.17,33.27,48500.0,30.4868,30.551,30.4317,30.5235,48500.0
2012-07-17 13:30:00,33.28,33.41,33.28,33.35,44200.0,30.5326,30.6519,30.5326,30.5969,44200.0
2012-07-17 14:00:00,33.35,33.37,33.28,33.3,57200.0,30.5969,30.6152,30.5326,30.551,57200.0
2012-07-17 14:30:00,33.31,33.47,33.3,33.43,81100.0,30.5602,30.707,30.551,30.6703,81100.0
2012-07-17 15:00:00,33.43,33.45,33.34,33.35,58200.0,30.6703,30.6886,30.5877,30.5969,58200.0
2012-07-17 15:30:00,33.34,33.39,33.27,33.34,76300.0,30.5877,30.6336,30.5235,30.5877,76300.0
2012-07-18 09:30:00,33.19,33.72,33.18,33.66,46600.0,30.4501,30.9363,30.4409,30.8813,46600.0
2012-07-18 10:00:00,33.66,33.75,33.59,33.65,60500.0,30.8813,30.9638,30.817,30.8721,60500.0
2012-07-18 10:30:00,33.66,33.93,33.63,33.93,54800.0,30.8813,31.129,30.8537,31.129,54800.0
2012-07-18 11:00:00,33.93,34.01,33.92,34.0,54100.0,31.129,31.2024,31.1198,31.1932,54100.0
2012-07-18 11:30:00,34.01,34.15,34.0,34.13,40400.0,31.2024,31.3308,31.1932,31.3125,40400.0
2012-07-18 12:00:00,34.14,34.23,34.14,34.21,40900.0,31.3216,31.4042,31.3216,31.3859,40900.0
2012-07-18 12:30:00,34.19,34.21,34.15,34.17,8500.0,31.3675,31.3859,31.3308,31.3492,8500.0
2012-07-18 13:00:00,34.19,34.19,34.1,34.11,41900.0,31.3675,31.3675,31.2849,31.2941,41900.0
2012-07-18 13:30:00,34.11,34.12,34.0,34.04,73600.0,31.2941,31.3033,31.1932,31.2299,73600.0
2012-07-18 14:00:00,34.05,34.07,34.02,34.03,50900.0,31.2391,31.2574,31.2115,31.2207,50900.0
2012-07-18 14:30:00,34.02,34.04,33.91,34.0,45700.0,31.2115,31.2299,31.1106,31.1932,45700.0
2012-07-18 15:00:00,34.01,34.06,33.98,34.05,107700.0,31.2024,31.2482,31.1748,31.2391,107700.0
2012-07-18 15:30:00,34.05,34.21,34.05,34.13,210000.0,31.2391,31.3859,31.2391,31.3125,210000.0
2012-07-19 09:30:00,34.31,34.5,34.2,34.5,21300.0,31.4776,31.6519,31.3767,31.6519,21300.0
2012-07-19 10:00:00,34.45,34.46,34.11,34.24,35600.0,31.606,31.6152,31.2941,31.4134,35600.0
2012-07-19 10:30:00,34.26,34.43,34.19,34.36,23800.0,31.4317,31.5877,31.3675,31.5235,23800.0
2012-07-19 11:00:00,34.39,34.42,34.28,34.3,23500.0,31.551,31.5785,31.4501,31.4684,23500.0
2012-07-19 11:30:00,34.31,34.46,34.31,34.39,20900.0,31.4776,31.6152,31.4776,31.551,20900.0
2012-07-19 12:00:00,34.4,34.5,34.35,34.46,28300.0,31.5602,31.6519,31.5143,31.6152,28300.0
2012-07-19 12:30:00,34.47,34.51,34.34,34.34,31200.0,31.6244,31.6611,31.5051,31.5051,31200.0
2012-07-19 13:00:00,34.36,34.46,34.36,34.43,19700.0,31.5235,31.6152,31.5235,31.5877,19700.0
2012-07-19 13:30:00,34.43,34.46,34.24,34.29,22900.0,31.5877,31.6152,31.4134,31.4593,22900.0
2012-07-19 14:00:00,34.29,34.36,34.28,34.3,24900.0,31.4593,31.5235,31.4501,31.4684,24900.0
2012-07-19 14:30:00,34.3,34.36,34.27,34.3,132300.0,31.4684,31.5235,31.4409,31.4684,132300.0
2012-07-19 15:00:00,34.31,34.32,34.24,34.25,50200.0,31.4776,31.4868,31.4134,31.4226,50200.0
2012-07-19 15:30:00,34.24,34.35,34.24,34.24,137700.0,31.4134,31.5143,31.4134,31.4134,137700.0
2012-07-20 09:30:00,33.89,34.08,33.89,34.08,45800.0,31.0923,31.2666,31.0923,31.2666,45800.0
2012-07-20 10:00:00,34.07,34.2,34.03,34.18,70000.0,31.2574,31.3767,31.2207,31.3583,70000.0
2012-07-20 10:30:00,34.17,34.17,34.04,34.12,24600.0,31.3492,31.3492,31.2299,31.3033,24600.0
2012-07-20 11:00:00,34.11,34.21,33.98,34.02,39400.0,31.2941,31.3859,31.1748,31.2115,39400.0
2012-07-20 11:30:00,34.02,34.07,33.95,34.02,16200.0,31.2115,31.2574,31.1473,31.2115,16200.0
2012-07-20 12:00:00,34.0,34.01,33.94,33.95,20400.0,31.1932,31.2024,31.1382,31.1473,20400.0
2012-07-20 12:30:00,33.96,34.01,33.89,34.01,26200.0,31.1565,31.2024,31.0923,31.2024,26200.0
2012-07-20 13:00:00,34.02,34.06,33.96,33.99,32000.0,31.2115,31.2482,31.1565,31.184,32000.0
2012-07-20 13:30:00,34.0,34.04,33.96,34.04,28300.0,31.1932,31.2299,31.1565,31.2299,28300.0
2012-07-20 14:00:00,34.03,34.04,33.95,33.98,21700.0,31.2207,31.2299,31.1473,31.1748,21700.0
2012-07-20 14:30:00,33.97,33.99,33.92,33.92,43200.0,31.1657,31.184,31.1198,31.1198,43200.0
2012-07-20 15:00:00,33.92,33.92,33.84,33.86,56400.0,31.1198,31.1198,31.0464,31.0648,56400.0
2012-07-20 15:30:00,33.86,33.88,33.79,33.79,96900.0,31.0648,31.0831,31.0005,31.0005,96900.0
2012-07-23 09:30:00,33.13,33.25,33.0,33.23,36600.0,30.395,30.5051,30.2758,30.4868,36600.0
2012-07-23 10:00:00,33.24,33.33,33.18,33.33,52400.0,30.4959,30.5785,30.4409,30.5785,52400.0
2012-07-23 10:30:00,33.32,33.49,33.31,33.41,44500.0,30.5693,30.7253,30.5602,30.6519,44500.0
2012-07-23 11:00:00,33.41,33.62,33.41,33.62,38700.0,30.6519,30.8446,30.6519,30.8446,38700.0
2012-07-23 11:30:00,33.63,33.65,33.52,33.59,50400.0,30.8537,30.8721,30.7528,30.817,50400.0
2012-07-23 12:00:00,33.59,33.6,33.41,33.44,21500.0,30.817,30.8262,30.6519,30.6794,21500.0
2012-07-23 12:30:00,33.44,33.53,33.39,33.53,22200.0,30.6794,30.762,30.6336,30.762,22200.0
2012-07-23 13:00:00,33.52,33.56,33.47,33.53,37700.0,30.7528,30.7895,30.707,30.762,37700.0
2012-07-23 13:30:00,33.54,33.56,33.46,33.54,57200.0,30.7712,30.7895,30.6978,30.7712,57200.0
2012-07-23 14:00:00,33.55,33.58,33.44,33.45,37800.0,30.7803,30.8079,30.6794,30.6886,37800.0
2012-07-23 14:30:00,33.46,33.5,33.42,33.47,32900.0,30.6978,30.7345,30.6611,30.707,32900.0
2012-07-23 15:00:00,33.46,33.46,33.31,33.41,115100.0,30.6978,30.6978,30.5602,30.6519,115100.0
2012-07-23 15:30:00,33.42,33.44,33.24,33.32,381100.0,30.6611,30.6794,30.4959,30.5693,381100.0
2012-07-24 09:30:00,32.15,32.87,31.54,31.7,424400.0,29.4959,30.1565,28.9363,29.0831,424400.0
2012-07-24 10:00:00,31.71,31.83,31.2,31.25,321000.0,29.0922,29.2023,28.6243,28.6702,321000.0
2012-07-24 10:30:00,31.25,31.67,31.23,31.3,245000.0,28.6702,29.0555,28.6519,28.7161,245000.0
2012-07-24 11:00:00,31.29,31.51,31.1,31.25,374800.0,28.7069,28.9088,28.5326,28.6702,374800.0
2012-07-24 11:30:00,31.26,31.33,30.74,30.79,239700.0,28.6794,28.7436,28.2023,28.2482,239700.0
2012-07-24 12:00:00,30.77,30.92,30.68,30.77,223200.0,28.2298,28.3675,28.1473,28.2298,223200.0
2012-07-24 12:30:00,30.76,30.89,30.46,30.47,194000.0,28.2207,28.3399,27.9454,27.9546,194000.0
2012-07-24 13:00:00,30.46,30.61,30.16,30.23,416400.0,27.9454,28.0831,27.6702,27.7344,416400.0
2012-07-24 13:30:00,30.22,30.86,30.1,30.62,394000.0,27.7252,28.3124,27.6152,28.0922,394000.0
2012-07-24 14:00:00,30.64,30.65,29.86,30.16,395700.0,28.1106,28.1197,27.395,27.6702,395700.0
2012-07-24 14:30:00,30.18,30.77,30.11,30.72,483200.0,27.6885,28.2298,27.6243,28.184,483200.0
2012-07-24 15:00:00,30.72,31.05,30.65,31.03,579500.0,28.184,28.4867,28.1197,28.4684,579500.0
2012-07-24 15:30:00,31.04,31.52,31.02,31.51,848500.0,28.4776,28.9179,28.4592,28.9088,848500.0
2012-07-25 09:30:00,31.65,32.1,31.31,32.0,463000.0,29.0372,29.45,28.7253,29.3583,463000.0
2012-07-25 10:00:00,32.0,32.04,31.51,31.75,138600.0,29.3583,29.395,28.9088,29.1289,138600.0
2012-07-25 10:30:00,31.74,31.81,31.57,31.59,86800.0,29.1198,29.184,28.9638,28.9822,86800.0
2012-07-25 11:00:00,31.59,31.67,31.4,31.63,67400.0,28.9822,29.0555,28.8078,29.0188,67400.0
2012-07-25 11:30:00,31.63,31.65,31.59,31.6,137100.0,29.0188,29.0372,28.9822,28.9913,137100.0
2012-07-25 12:00:00,31.6,31.6,31.56,31.59,33600.0,28.9913,28.9913,28.9546,28.9822,33600.0
2012-07-25 12:30:00,31.6,31.6,31.54,31.55,43200.0,28.9913,28.9913,28.9363,28.9455,43200.0
2012-07-25 13:00:00,31.55,31.77,31.54,31.71,60500.0,28.9455,29.1473,28.9363,29.0922,60500.0
2012-07-25 13:30:00,31.71,31.73,31.63,31.64,108700.0,29.0922,29.1106,29.0188,29.028,108700.0
2012-07-25 14:00:00,31.64,31.65,31.54,31.58,80200.0,29.028,29.0372,28.9363,28.973,80200.0
2012-07-25 14:30:00,31.59,31.59,31.4,31.4,90700.0,28.9822,28.9822,28.8078,28.8078,90700.0
2012-07-25 15:00:00,31.4,31.44,31.03,31.04,234700.0,28.8078,28.8445,28.4684,28.4776,234700.0
2012-07-25 15:30:00,31.04,31.13,31.0,31.08,383300.0,28.4776,28.5601,28.4409,28.5143,383300.0
2012-07-26 09:30:00,31.5,31.79,31.34,31.55,127500.0,28.8996,29.1656,28.7528,28.9455,127500.0
2012-07-26 10:00:00,31.56,31.95,31.44,31.82,148600.0,28.9546,29.3124,28.8445,29.1932,148600.0
2012-07-26 10:30:00,31.82,31.88,31.61,31.66,71200.0,29.1932,29.2482,29.0005,29.0464,71200.0
2012-07-26 11:00:00,31.67,31.72,31.41,31.41,120600.0,29.0555,29.1014,28.817,28.817,120600.0
2012-07-26 11:30:00,31.42,31.49,31.34,31.34,65600.0,28.8262,28.8904,28.7528,28.7528,65600.0
2012-07-26 12:00:00,31.34,31.34,31.09,31.09,177700.0,28.7528,28.7528,28.5234,28.5234,177700.0
2012-07-26 12:30:00,31.09,31.19,30.99,30.99,186300.0,28.5234,28.6152,28.4317,28.4317,186300.0
2012-07-26 13:00:00,30.99,31.11,30.95,31.05,166100.0,28.4317,28.5418,28.395,28.4867,166100.0
2012-07-26 13:30:00,31.06,31.11,31.02,31.03,134400.0,28.4959,28.5418,28.4592,28.4684,134400.0
2012-07-26 14:00:00,31.02,31.06,30.85,30.87,193100.0,28.4592,28.4959,28.3032,28.3216,193100.0
2012-07-26 14:30:00,30.87,31.0,30.87,30.99,262700.0,28.3216,28.4409,28.3216,28.4317,262700.0
2012-07-26 15:00:00,30.99,31.03,30.84,30.9,295000.0,28.4317,28.4684,28.2941,28.3491,295000.0
2012-07-26 15:30:00,30.9,30.95,30.73,30.75,689300.0,28.3491,28.395,28.1931,28.2115,689300.0
2012-07-27 09:30:00,30.95,31.34,30.78,31.12,98600.0,28.395,28.7528,28.239,28.5509,98600.0
2012-07-27 10:00:00,31.13,31.28,31.03,31.21,108800.0,28.5601,28.6977,28.4684,28.6335,108800.0
2012-07-27 10:30:00,31.21,31.46,31.15,31.44,80800.0,28.6335,28.8629,28.5785,28.8445,80800.0
2012-07-27 11:00:00,31.46,31.56,31.41,31.45,101200.0,28.8629,28.9546,28.817,28.8537,101200.0
2012-07-27 11:30:00,31.45,31.52,31.24,31.35,121400.0,28.8537,28.9179,28.661,28.762,121400.0
2012-07-27 12:00:00,31.35,31.51,31.29,31.51,62300.0,28.762,28.9088,28.7069,28.9088,62300.0
2012-07-27 12:30:00,31.52,31.58,31.51,31.58,34300.0,28.9179,28.973,28.9088,28.973,34300.0
2012-07-27 13:00:00,31.59,31.78,31.54,31.78,50100.0,28.9822,29.1565,28.9363,29.1565,50100.0
2012-07-27 13:30:00,31.77,31.95,31.54,31.66,108800.0,29.1473,29.3124,28.9363,29.0464,108800.0
2012-07-27 14:00:00,31.65,31.68,31.57,31.63,77400.0,29.0372,29.0647,28.9638,29.0188,77400.0
2012-07-27 14:30:00,31.65,31.84,31.63,31.76,219100.0,29.0372,29.2115,29.0188,29.1381,219100.0
2012-07-27 15:00:00,31.76,31.85,31.74,31.84,84500.0,29.1381,29.2207,29.1198,29.2115,84500.0
2012-07-27 15:30:00,31.84,31.86,31.65,31.7,164200.0,29.2115,29.2299,29.0372,29.0831,164200.0
2012-07-30 09:30:00,31.76,31.8,31.56,31.75,98500.0,29.1381,29.1748,28.9546,29.1289,98500.0
2012-07-30 10:00:00,31.72,31.76,31.57,31.58,93300.0,29.1014,29.1381,28.9638,28.973,93300.0
2012-07-30 10:30:00,31.59,31.6,31.27,31.28,57000.0,28.9822,28.9913,28.6886,28.6977,57000.0
2012-07-30 11:00:00,31.29,31.39,31.2,31.28,71100.0,28.7069,28.7987,28.6243,28.6977,71100.0
2012-07-30 11:30:00,31.28,31.42,31.25,31.41,42800.0,28.6977,28.8262,28.6702,28.817,42800.0
2012-07-30 12:00:00,31.4,31.4,31.19,31.22,81800.0,28.8078,28.8078,28.6152,28.6427,81800.0
2012-07-30 12:30:00,31.22,31.3,31.13,31.14,66900.0,28.6427,28.7161,28.5601,28.5693,66900.0
2012-07-30 13:00:00,31.14,31.28,31.14,31.24,54000.0,28.5693,28.6977,28.5693,28.661,54000.0
2012-07-30 13:30:00,31.25,31.29,31.14,31.17,43900.0,28.6702,28.7069,28.5693,28.5968,43900.0
2012-07-30 14:00:00,31.15,31.16,31.06,31.1,68400.0,28.5785,28.5876,28.4959,28.5326,68400.0
2012-07-30 14:30:00,31.1,31.2,31.02,31.04,120300.0,28.5326,28.6243,28.4592,28.4776,120300.0
2012-07-30 15:00:00,31.05,31.08,30.94,31.0,146900.0,28.4867,28.5143,28.3858,28.4409,146900.0
2012-07-30 15:30:00,31.01,31.12,30.98,31.02,279100.0,28.45,28.5509,28.4225,28.4592,279100.0
2012-07-31 09:30:00,30.94,31.03,30.73,31.0,100200.0,28.3858,28.4684,28.1931,28.4409,100200.0
2012-07-31 10:00:00,31.0,31.09,30.82,31.05,94600.0,28.4409,28.5234,28.2757,28.4867,94600.0
2012-07-31 10:30:00,31.05,31.17,30.99,31.06,84800.0,28.4867,28.5968,28.4317,28.4959,84800.0
2012-07-31 11:00:00,31.08,31.21,31.06,31.13,62200.0,28.5143,28.6335,28.4959,28.5601,62200.0
2012-07-31 11:30:00,31.14,31.17,31.05,31.13,63800.0,28.5693,28.5968,28.4867,28.5601,63800.0
2012-07-31 12:00:00,31.14,31.14,30.97,31.08,70400.0,28.5693,28.5693,28.4133,28.5143,70400.0
2012-07-31 12:30:00,31.07,31.14,31.06,31.09,79700.0,28.5051,28.5693,28.4959,28.5234,79700.0
2012-07-31 13:00:00,31.09,31.15,31.0,31.15,47900.0,28.5234,28.5785,28.4409,28.5785,47900.0
2012-07-31 13:30:00,31.15,31.17,31.07,31.13,49200.0,28.5785,28.5968,28.5051,28.5601,49200.0
2012-07-31 14:00:00,31.13,31.22,31.11,31.2,65500.0,28.5601,28.6427,28.5418,28.6243,65500.0
2012-07-31 14:30:00,31.2,31.24,31.15,31.15,64100.0,28.6243,28.661,28.5785,28.5785,64100.0
2012-07-31 15:00:00,31.15,31.15,31.06,31.1,85600.0,28.5785,28.5785,28.4959,28.5326,85600.0
2012-07-31 15:30:00,31.1,31.11,30.97,30.99,276400.0,28.5326,28.5418,28.4133,28.4317,276400.0
2012-08-01 09:30:00,31.25,31.38,30.98,30.99,112900.0,28.6702,28.7895,28.4225,28.4317,112900.0
2012-08-01 10:00:00,30.98,31.09,30.89,31.01,80700.0,28.4225,28.5234,28.3399,28.45,80700.0
2012-08-01 10:30:00,31.02,31.09,30.97,31.05,65800.0,28.4592,28.5234,28.4133,28.4867,65800.0
2012-08-01 11:00:00,31.03,31.05,30.87,30.98,47000.0,28.4684,28.4867,28.3216,28.4225,47000.0
2012-08-01 11:30:00,30.98,31.02,30.93,30.96,30500.0,28.4225,28.4592,28.3766,28.4042,30500.0
2012-08-01 12:00:00,30.96,31.0,30.96,30.97,26300.0,28.4042,28.4409,28.4042,28.4133,26300.0
2012-08-01 12:30:00,30.98,31.0,30.96,30.98,12800.0,28.4225,28.4409,28.4042,28.4225,12800.0
2012-08-01 13:00:00,30.99,31.0,30.85,30.85,52300.0,28.4317,28.4409,28.3032,28.3032,52300.0
2012-08-01 13:30:00,30.86,30.87,30.73,30.75,40100.0,28.3124,28.3216,28.1931,28.2115,40100.0
2012-08-01 14:00:00,30.75,30.82,30.54,30.82,121000.0,28.2115,28.2757,28.0188,28.2757,121000.0
2012-08-01 14:30:00,30.83,30.87,30.75,30.82,128700.0,28.2849,28.3216,28.2115,28.2757,128700.0
2012-08-01 15:00:00,30.83,30.86,30.78,30.83,92600.0,28.2849,28.3124,28.239,28.2849,92600.0
2012-08-01 15:30:00,30.82,30.83,30.53,30.55,288000.0,28.2757,28.2849,28.0097,28.028,288000.0
2012-08-02 09:30:00,30.35,30.57,30.21,30.56,40900.0,27.8445,28.0464,27.7161,28.0372,40900.0
2012-08-02 10:00:00,30.52,30.71,30.51,30.68,35700.0,28.0005,28.1748,27.9913,28.1473,35700.0
2012-08-02 10:30:00,30.68,30.68,30.36,30.36,53500.0,28.1473,28.1473,27.8537,27.8537,53500.0
2012-08-02 11:00:00,30.37,30.43,30.23,30.4,36300.0,27.8629,27.9179,27.7344,27.8904,36300.0
2012-08-02 11:30:00,30.39,30.39,30.21,30.29,61500.0,27.8812,27.8812,27.7161,27.7895,61500.0
2012-08-02 12:00:00,30.28,30.42,30.28,30.31,34800.0,27.7803,27.9087,27.7803,27.8078,34800.0
2012-08-02 12:30:00,30.31,30.43,30.21,30.4,48400.0,27.8078,27.9179,27.7161,27.8904,48400.0
2012-08-02 13:00:00,30.39,30.44,30.3,30.36,37700.0,27.8812,27.9271,27.7986,27.8537,37700.0
2012-08-02 13:30:00,30.36,30.39,30.31,30.34,44200.0,27.8537,27.8812,27.8078,27.8353,44200.0
2012-08-02 14:00:00,30.32,30.37,30.21,30.3,51000.0,27.817,27.8629,27.7161,27.7986,51000.0
2012-08-02 14:30:00,30.31,30.4,30.3,30.31,63400.0,27.8078,27.8904,27.7986,27.8078,63400.0
2012-08-02 15:00:00,30.32,30.36,30.26,30.31,99500.0,27.817,27.8537,27.7619,27.8078,99500.0
2012-08-02 15:30:00,30.32,30.41,30.32,30.4,184100.0,27.817,27.8996,27.817,27.8904,184100.0
2012-08-03 09:30:00,30.97,31.16,30.81,31.11,58200.0,28.4133,28.5876,28.2665,28.5418,58200.0
2012-08-03 10:00:00,31.12,31.26,31.08,31.24,80800.0,28.5509,28.6794,28.5143,28.661,80800.0
2012-08-03 10:30:00,31.25,31.27,31.16,31.2,26200.0,28.6702,28.6886,28.5876,28.6243,26200.0
2012-08-03 11:00:00,31.19,31.24,31.17,31.21,28200.0,28.6152,28.661,28.5968,28.6335,28200.0
2012-08-03 11:30:00,31.21,31.38,31.21,31.34,29000.0,28.6335,28.7895,28.6335,28.7528,29000.0
2012-08-03 12:00:00,31.33,31.38,31.24,31.29,42500.0,28.7436,28.7895,28.661,28.7069,42500.0
2012-08-03 12:30:00,31.29,31.29,31.18,31.2,92600.0,28.7069,28.7069,28.606,28.6243,92600.0
2012-08-03 13:00:00,31.21,31.22,31.18,31.2,61800.0,28.6335,28.6427,28.606,28.6243,61800.0
2012-08-03 13:30:00,31.19,31.22,31.15,31.16,40500.0,28.6152,28.6427,28.5785,28.5876,40500.0
2012-08-03 14:00:00,31.16,31.25,31.14,31.19,52800.0,28.5876,28.6702,28.5693,28.6152,52800.0
2012-08-03 14:30:00,31.2,31.23,31.16,31.21,55600.0,28.6243,28.6519,28.5876,28.6335,55600.0
2012-08-03 15:00:00,31.2,31.23,31.17,31.2,79400.0,28.6243,28.6519,28.5968,28.6243,79400.0
2012-08-03 15:30:00,31.19,31.2,31.03,31.16,144700.0,28.6152,28.6243,28.4684,28.5876,144700.0
2012-08-06 09:30:00,31.36,31.57,31.31,31.44,66300.0,28.7711,28.9638,28.7253,28.8445,66300.0
2012-08-06 10:00:00,31.44,31.56,31.42,31.48,62600.0,28.8445,28.9546,28.8262,28.8812,62600.0
2012-08-06 10:30:00,31.49,31.55,31.42,31.45,49400.0,28.8904,28.9455,28.8262,28.8537,49400.0
2012-08-06 11:00:00,31.45,31.58,31.45,31.51,37700.0,28.8537,28.973,28.8537,28.9088,37700.0
2012-08-06 11:30:00,31.51,31.57,31.46,31.57,29900.0,28.9088,28.9638,28.8629,28.9638,29900.0
2012-08-06 12:00:00,31.56,31.56,31.45,31.49,17900.0,28.9546,28.9546,28.8537,28.8904,17900.0
2012-08-06 12:30:00,31.5,31.57,31.47,31.49,28400.0,28.8996,28.9638,28.8721,28.8904,28400.0
2012-08-06 13:00:00,31.5,31.6,31.49,31.58,35700.0,28.8996,28.9913,28.8904,28.973,35700.0
2012-08-06 13:30:00,31.58,31.62,31.52,31.54,27200.0,28.973,29.0097,28.9179,28.9363,27200.0
2012-08-06 14:00:00,31.53,31.61,31.5,31.6,33600.0,28.9271,29.0005,28.8996,28.9913,33600.0
2012-08-06 14:30:00,31.6,31.62,31.51,31.55,183900.0,28.9913,29.0097,28.9088,28.9455,183900.0
2012-08-06 15:00:00,31.56,31.58,31.5,31.55,64100.0,28.9546,28.973,28.8996,28.9455,64100.0
2012-08-06 15:30:00,31.56,31.56,31.41,31.43,189000.0,28.9546,28.9546,28.817,28.8354,189000.0
2012-08-07 09:30:00,31.69,32.08,31.47,32.02,164600.0,29.0739,29.4317,28.8721,29.3767,164600.0
2012-08-07 10:00:00,32.03,32.05,31.78,31.81,122900.0,29.3858,29.4042,29.1565,29.184,122900.0
2012-08-07 10:30:00,31.82,31.91,31.8,31.83,60800.0,29.1932,29.2757,29.1748,29.2023,60800.0
2012-08-07 11:00:00,31.83,31.96,31.77,31.92,64500.0,29.2023,29.3216,29.1473,29.2849,64500.0
2012-08-07 11:30:00,31.91,32.1,31.91,32.08,139000.0,29.2757,29.45,29.2757,29.4317,139000.0
2012-08-07 12:00:00,32.07,32.11,31.96,32.0,42600.0,29.4225,29.4592,29.3216,29.3583,42600.0
2012-08-07 12:30:00,31.99,32.06,31.97,32.05,210300.0,29.3491,29.4134,29.3308,29.4042,210300.0
2012-08-07 13:00:00,32.06,32.17,32.02,32.15,101100.0,29.4134,29.5143,29.3767,29.4959,101100.0
2012-08-07 13:30:00,32.15,32.4,32.14,32.4,113900.0,29.4959,29.7253,29.4867,29.7253,113900.0
2012-08-07 14:00:00,32.41,32.41,32.13,32.16,120700.0,29.7345,29.7345,29.4776,29.5051,120700.0
2012-08-07 14:30:00,32.16,32.27,32.16,32.2,71500.0,29.5051,29.606,29.5051,29.5418,71500.0
2012-08-07 15:00:00,32.2,32.27,32.1,32.13,90800.0,29.5418,29.606,29.45,29.4776,90800.0
2012-08-07 15:30:00,32.13,32.25,32.13,32.2,173300.0,29.4776,29.5877,29.4776,29.5418,173300.0
2012-08-08 09:30:00,31.99,32.03,31.83,31.87,166600.0,29.3491,29.3858,29.2023,29.239,166600.0
2012-08-08 10:00:00,31.85,31.9,31.75,31.84,166500.0,29.2207,29.2666,29.1289,29.2115,166500.0
2012-08-08 10:30:00,31.84,31.99,31.75,31.94,113900.0,29.2115,29.3491,29.1289,29.3033,113900.0
2012-08-08 11:00:00,31.95,32.19,31.95,32.18,78900.0,29.3124,29.5326,29.3124,29.5234,78900.0
2012-08-08 11:30:00,32.18,32.25,32.13,32.14,51500.0,29.5234,29.5877,29.4776,29.4867,51500.0
2012-08-08 12:00:00,32.14,32.18,32.03,32.07,50600.0,29.4867,29.5234,29.3858,29.4225,50600.0
2012-08-08 12:30:00,32.08,32.14,32.02,32.1,74300.0,29.4317,29.4867,29.3767,29.45,74300.0
2012-08-08 13:00:00,32.11,32.17,32.07,32.17,50900.0,29.4592,29.5143,29.4225,29.5143,50900.0
2012-08-08 13:30:00,32.16,32.26,32.16,32.23,63500.0,29.5051,29.5968,29.5051,29.5693,63500.0
2012-08-08 14:00:00,32.24,32.33,32.19,32.21,102100.0,29.5785,29.6611,29.5326,29.551,102100.0
2012-08-08 14:30:00,32.22,32.26,32.17,32.23,75500.0,29.5601,29.5968,29.5143,29.5693,75500.0
2012-08-08 15:00:00,32.23,32.32,32.17,32.17,115300.0,29.5693,29.6519,29.5143,29.5143,115300.0
2012-08-08 15:30:00,32.17,32.26,32.17,32.25,229300.0,29.5143,29.5968,29.5143,29.5877,229300.0
2012-08-09 09:30:00,32.31,32.47,32.23,32.34,68700.0,29.6427,29.7895,29.5693,29.6702,68700.0
2012-08-09 10:00:00,32.33,32.49,32.32,32.38,51200.0,29.6611,29.8079,29.6519,29.7069,51200.0
2012-08-09 10:30:00,32.39,32.51,32.32,32.33,37900.0,29.7161,29.8262,29.6519,29.6611,37900.0
2012-08-09 11:00:00,32.34,32.42,32.33,32.37,59900.0,29.6702,29.7436,29.6611,29.6978,59900.0
2012-08-09 11:30:00,32.35,32.37,32.07,32.13,78400.0,29.6794,29.6978,29.4225,29.4776,78400.0
2012-08-09 12:00:00,32.13,32.3,32.11,32.23,85100.0,29.4776,29.6335,29.4592,29.5693,85100.0
2012-08-09 12:30:00,32.24,32.37,32.22,32.35,83400.0,29.5785,29.6978,29.5601,29.6794,83400.0
2012-08-09 13:00:00,32.35,32.38,32.2,32.22,52600.0,29.6794,29.7069,29.5418,29.5601,52600.0
2012-08-09 13:30:00,32.22,32.26,32.2,32.25,37000.0,29.5601,29.5968,29.5418,29.5877,37000.0
2012-08-09 14:00:00,32.24,32.28,32.2,32.21,32300.0,29.5785,29.6152,29.5418,29.551,32300.0
2012-08-09 14:30:00,32.21,32.26,32.2,32.2,55400.0,29.551,29.5968,29.5418,29.5418,55400.0
2012-08-09 15:00:00,32.21,32.23,32.16,32.16,51900.0,29.551,29.5693,29.5051,29.5051,51900.0
2012-08-09 15:30:00,32.16,32.23,32.14,32.21,159800.0,29.5051,29.5693,29.4867,29.551,159800.0
2012-08-10 09:30:00,32.0,32.09,31.86,32.0,147200.0,29.3583,29.4409,29.2299,29.3583,147200.0
2012-08-10 10:00:00,32.0,32.15,31.96,32.14,76400.0,29.3583,29.4959,29.3216,29.4867,76400.0
2012-08-10 10:30:00,32.13,32.31,32.13,32.3,35800.0,29.4776,29.6427,29.4776,29.6335,35800.0
2012-08-10 11:00:00,32.31,32.52,32.14,32.52,74300.0,29.6427,29.8354,29.4867,29.8354,74300.0
2012-08-10 11:30:00,32.52,32.56,32.48,32.54,59500.0,29.8354,29.8721,29.7987,29.8537,59500.0
2012-08-10 12:00:00,32.54,32.56,32.48,32.52,51200.0,29.8537,29.8721,29.7987,29.8354,51200.0
2012-08-10 12:30:00,32.54,32.55,32.44,32.47,47100.0,29.8537,29.8629,29.762,29.7895,47100.0
2012-08-10 13:00:00,32.47,32.48,32.39,32.44,43900.0,29.7895,29.7987,29.7161,29.762,43900.0
2012-08-10 13:30:00,32.44,32.55,32.41,32.55,33800.0,29.762,29.8629,29.7345,29.8629,33800.0
2012-08-10 14:00:00,32.54,32.54,32.43,32.47,30700.0,29.8537,29.8537,29.7528,29.7895,30700.0
2012-08-10 14:30:00,32.46,32.46,32.43,32.46,24400.0,29.7803,29.7803,29.7528,29.7803,24400.0
2012-08-10 15:00:00,32.47,32.48,32.42,32.45,45900.0,29.7895,29.7987,29.7436,29.7712,45900.0
2012-08-10 15:30:00,32.46,32.59,32.44,32.55,89400.0,29.7803,29.8996,29.762,29.8629,89400.0
2012-08-13 09:30:00,32.42,32.5,32.32,32.4,68500.0,29.7436,29.817,29.6519,29.7253,68500.0
2012-08-13 10:00:00,32.4,32.43,32.23,32.23,55900.0,29.7253,29.7528,29.5693,29.5693,55900.0
2012-08-13 10:30:00,32.23,32.33,32.21,32.31,43200.0,29.5693,29.6611,29.551,29.6427,43200.0
2012-08-13 11:00:00,32.3,32.31,32.17,32.24,61700.0,29.6335,29.6427,29.5143,29.5785,61700.0
2012-08-13 11:30:00,32.25,32.39,32.25,32.35,47900.0,29.5877,29.7161,29.5877,29.6794,47900.0
2012-08-13 12:00:00,32.33,32.38,32.2,32.26,50000.0,29.6611,29.7069,29.5418,29.5968,50000.0
2012-08-13 12:30:00,32.26,32.38,32.26,32.37,23400.0,29.5968,29.7069,29.5968,29.6978,23400.0
2012-08-13 13:00:00,32.39,32.44,32.36,32.37,32500.0,29.7161,29.762,29.6886,29.6978,32500.0
2012-08-13 13:30:00,32.38,32.51,32.36,32.5,34000.0,29.7069,29.8262,29.6886,29.817,34000.0
2012-08-13 14:00:00,32.5,32.57,32.47,32.53,41300.0,29.817,29.8812,29.7895,29.8446,41300.0
2012-08-13 14:30:00,32.55,32.62,32.49,32.57,53600.0,29.8629,29.9271,29.8079,29.8812,53600.0
2012-08-13 15:00:00,32.57,32.59,32.49,32.49,64900.0,29.8812,29.8996,29.8079,29.8079,64900.0
2012-08-13 15:30:00,32.49,32.58,32.47,32.58,122100.0,29.8079,29.8904,29.7895,29.8904,122100.0
2012-08-14 09:30:00,32.82,33.05,32.69,32.85,89800.0,30.1106,30.3216,29.9913,30.1381,89800.0
2012-08-14 10:00:00,32.83,32.85,32.67,32.72,84300.0,30.1198,30.1381,29.973,30.0189,84300.0
2012-08-14 10:30:00,32.72,32.82,32.65,32.8,32600.0,30.0189,30.1106,29.9546,30.0923,32600.0
2012-08-14 11:00:00,32.8,32.89,32.76,32.83,45400.0,30.0923,30.1748,30.0556,30.1198,45400.0
2012-08-14 11:30:00,32.84,32.86,32.72,32.86,39200.0,30.129,30.1473,30.0189,30.1473,39200.0
2012-08-14 12:00:00,32.86,32.87,32.8,32.84,36700.0,30.1473,30.1565,30.0923,30.129,36700.0
2012-08-14 12:30:00,32.84,32.85,32.68,32.74,18800.0,30.129,30.1381,29.9822,30.0372,18800.0
2012-08-14 13:00:00,32.73,32.74,32.64,32.67,15500.0,30.028,30.0372,29.9455,29.973,15500.0
2012-08-14 13:30:00,32.68,32.74,32.68,32.7,21500.0,29.9822,30.0372,29.9822,30.0005,21500.0
2012-08-14 14:00:00,32.72,32.77,32.72,32.75,28100.0,30.0189,30.0647,30.0189,30.0464,28100.0
2012-08-14 14:30:00,32.76,32.83,32.75,32.83,36600.0,30.0556,30.1198,30.0464,30.1198,36600.0
2012-08-14 15:00:00,32.83,32.83,32.72,32.74,45000.0,30.1198,30.1198,30.0189,30.0372,45000.0
2012-08-14 15:30:00,32.74,32.74,32.59,32.71,106700.0,30.0372,30.0372,29.8996,30.0097,106700.0
2012-08-15 09:30:00,32.62,32.82,32.56,32.76,73900.0,29.9271,30.1106,29.8721,30.0556,73900.0
2012-08-15 10:00:00,32.79,32.83,32.65,32.68,67200.0,30.0831,30.1198,29.9546,29.9822,67200.0
2012-08-15 10:30:00,32.69,32.74,32.6,32.67,25800.0,29.9913,30.0372,29.9088,29.973,25800.0
2012-08-15 11:00:00,32.67,32.87,32.65,32.81,55300.0,29.973,30.1565,29.9546,30.1014,55300.0
2012-08-15 11:30:00,32.81,32.93,32.81,32.91,31100.0,30.1014,30.2115,30.1014,30.1932,31100.0
2012-08-15 12:00:00,32.91,32.93,32.87,32.91,29700.0,30.1932,30.2115,30.1565,30.1932,29700.0
2012-08-15 12:30:00,32.9,32.96,32.87,32.95,24700.0,30.184,30.2391,30.1565,30.2299,24700.0
2012-08-15 13:00:00,32.95,32.96,32.9,32.92,26500.0,30.2299,30.2391,30.184,30.2024,26500.0
2012-08-15 13:30:00,32.92,32.95,32.91,32.92,28100.0,30.2024,30.2299,30.1932,30.2024,28100.0
2012-08-15 14:00:00,32.91,32.95,32.85,32.94,33300.0,30.1932,30.2299,30.1381,30.2207,33300.0
2012-08-15 14:30:00,32.94,33.07,32.91,33.05,164600.0,30.2207,30.34,30.1932,30.3216,164600.0
2012-08-15 15:00:00,33.05,33.12,33.03,33.09,125300.0,30.3216,30.3858,30.3033,30.3583,125300.0
2012-08-15 15:30:00,33.08,33.15,33.05,33.12,183500.0,30.3491,30.4134,30.3216,30.3858,183500.0
2012-08-16 09:30:00,33.2,33.32,33.01,33.14,120000.0,30.4592,30.5693,30.2849,30.4042,120000.0
2012-08-16 10:00:00,33.12,33.25,33.08,33.19,78200.0,30.3858,30.5051,30.3491,30.4501,78200.0
2012-08-16 10:30:00,33.19,33.28,33.15,33.22,62800.0,30.4501,30.5326,30.4134,30.4776,62800.0
2012-08-16 11:00:00,33.22,33.28,33.14,33.26,43000.0,30.4776,30.5326,30.4042,30.5143,43000.0
2012-08-16 11:30:00,33.26,33.53,33.25,33.45,56100.0,30.5143,30.762,30.5051,30.6886,56100.0
2012-08-16 12:00:00,33.45,33.5,33.39,33.47,55500.0,30.6886,30.7345,30.6336,30.707,55500.0
2012-08-16 12:30:00,33.47,33.48,33.42,33.46,39100.0,30.707,30.7161,30.6611,30.6978,39100.0
2012-08-16 13:00:00,33.46,33.47,33.4,33.41,46800.0,30.6978,30.707,30.6427,30.6519,46800.0
2012-08-16 13:30:00,33.43,33.62,33.4,33.61,82700.0,30.6703,30.8446,30.6427,30.8354,82700.0
2012-08-16 14:00:00,33.59,33.69,33.56,33.58,54400.0,30.817,30.9088,30.7895,30.8079,54400.0
2012-08-16 14:30:00,33.57,33.68,33.57,33.66,52300.0,30.7987,30.8996,30.7987,30.8813,52300.0
2012-08-16 15:00:00,33.65,33.75,33.64,33.71,62300.0,30.8721,30.9638,30.8629,30.9271,62300.0
2012-08-16 15:30:00,33.7,33.71,33.62,33.68,112600.0,30.918,30.9271,30.8446,30.8996,112600.0
2012-08-17 09:30:00,33.75,33.85,33.67,33.79,57300.0,30.9638,31.0556,30.8904,31.0005,57300.0
2012-08-17 10:00:00,33.81,33.93,33.74,33.88,100000.0,31.0189,31.129,30.9547,31.0831,100000.0
2012-08-17 10:30:00,33.88,33.95,33.87,33.94,38700.0,31.0831,31.1473,31.0739,31.1382,38700.0
2012-08-17 11:00:00,33.94,34.03,33.93,34.02,193700.0,31.1382,31.2207,31.129,31.2115,193700.0
2012-08-17 11:30:00,34.01,34.05,33.98,34.0,53400.0,31.2024,31.2391,31.1748,31.1932,53400.0
2012-08-17 12:00:00,34.0,34.03,33.98,34.02,30100.0,31.1932,31.2207,31.1748,31.2115,30100.0
2012-08-17 12:30:00,34.0,34.05,33.98,34.0,39800.0,31.1932,31.2391,31.1748,31.1932,39800.0
2012-08-17 13:00:00,34.0,34.03,33.96,34.02,32200.0,31.1932,31.2207,31.1565,31.2115,32200.0
2012-08-17 13:30:00,34.02,34.02,33.88,33.88,26700.0,31.2115,31.2115,31.0831,31.0831,26700.0
2012-08-17 14:00:00,33.88,33.98,33.85,33.96,37600.0,31.0831,31.1748,31.0556,31.1565,37600.0
2012-08-17 14:30:00,33.96,33.97,33.9,33.94,37400.0,31.1565,31.1657,31.1015,31.1382,37400.0
2012-08-17 15:00:00,33.94,34.03,33.94,34.01,59900.0,31.1382,31.2207,31.1382,31.2024,59900.0
2012-08-17 15:30:00,34.0,34.16,34.0,34.12,147300.0,31.1932,31.34,31.1932,31.3033,147300.0
2012-08-20 09:30:00,33.95,34.05,33.8,34.0,102000.0,31.1473,31.2391,31.0097,31.1932,102000.0
2012-08-20 10:00:00,34.0,34.03,33.96,33.98,263200.0,31.1932,31.2207,31.1565,31.1748,263200.0
2012-08-20 10:30:00,33.99,34.04,33.93,34.03,107300.0,31.184,31.2299,31.129,31.2207,107300.0
2012-08-20 11:00:00,34.03,34.03,33.96,34.0,61200.0,31.2207,31.2207,31.1565,31.1932,61200.0
2012-08-20 11:30:00,33.99,34.03,33.97,34.0,57600.0,31.184,31.2207,31.1657,31.1932,57600.0
2012-08-20 12:00:00,34.01,34.03,33.97,34.0,62000.0,31.2024,31.2207,31.1657,31.1932,62000.0
2012-08-20 12:30:00,34.0,34.01,33.95,33.99,83800.0,31.1932,31.2024,31.1473,31.184,83800.0
2012-08-20 13:00:00,33.99,34.04,33.96,34.0,64700.0,31.184,31.2299,31.1565,31.1932,64700.0
2012-08-20 13:30:00,34.0,34.02,33.96,34.0,72000.0,31.1932,31.2115,31.1565,31.1932,72000.0
2012-08-20 14:00:00,34.0,34.09,34.0,34.02,63600.0,31.1932,31.2758,31.1932,31.2115,63600.0
2012-08-20 14:30:00,34.02,34.07,34.0,34.05,55400.0,31.2115,31.2574,31.1932,31.2391,55400.0
2012-08-20 15:00:00,34.04,34.2,34.01,34.13,122000.0,31.2299,31.3767,31.2024,31.3125,122000.0
2012-08-20 15:30:00,34.13,34.16,34.05,34.16,202800.0,31.3125,31.34,31.2391,31.34,202800.0
2012-08-21 09:30:00,34.2,34.46,34.13,34.43,79100.0,31.3767,31.6152,31.3125,31.5877,79100.0
2012-08-21 10:00:00,34.44,34.69,34.44,34.65,119300.0,31.5969,31.8262,31.5969,31.7895,119300.0
2012-08-21 10:30:00,34.63,34.63,34.39,34.4,46500.0,31.7712,31.7712,31.551,31.5602,46500.0
2012-08-21 11:00:00,34.4,34.44,34.29,34.34,89200.0,31.5602,31.5969,31.4593,31.5051,89200.0
2012-08-21 11:30:00,34.33,34.42,34.31,34.36,35900.0,31.496,31.5785,31.4776,31.5235,35900.0
2012-08-21 12:00:00,34.36,34.44,34.34,34.38,38500.0,31.5235,31.5969,31.5051,31.5418,38500.0
2012-08-21 12:30:00,34.39,34.43,34.3,34.37,39600.0,31.551,31.5877,31.4684,31.5327,39600.0
2012-08-21 13:00:00,34.36,34.4,34.3,34.32,53900.0,31.5235,31.5602,31.4684,31.4868,53900.0
2012-08-21 13:30:00,34.3,34.4,34.3,34.4,66000.0,31.4684,31.5602,31.4684,31.5602,66000.0
2012-08-21 14:00:00,34.4,34.43,34.34,34.37,75400.0,31.5602,31.5877,31.5051,31.5327,75400.0
2012-08-21 14:30:00,34.36,34.38,34.3,34.36,62100.0,31.5235,31.5418,31.4684,31.5235,62100.0
2012-08-21 15:00:00,34.36,34.59,34.35,34.52,212800.0,31.5235,31.7345,31.5143,31.6703,212800.0
2012-08-21 15:30:00,34.52,34.69,34.43,34.49,258100.0,31.6703,31.8262,31.5877,31.6427,258100.0
2012-08-22 09:30:00,34.3,34.51,34.2,34.4,58200.0,31.4684,31.6611,31.3767,31.5602,58200.0
2012-08-22 10:00:00,34.39,34.44,34.25,34.31,50800.0,31.551,31.5969,31.4226,31.4776,50800.0
2012-08-22 10:30:00,34.32,34.33,34.19,34.28,46700.0,31.4868,31.496,31.3675,31.4501,46700.0
2012-08-22 11:00:00,34.28,34.37,34.25,34.29,53800.0,31.4501,31.5327,31.4226,31.4593,53800.0
2012-08-22 11:30:00,34.28,34.36,34.25,34.36,46300.0,31.4501,31.5235,31.4226,31.5235,46300.0
2012-08-22 12:00:00,34.36,34.37,34.26,34.3,47100.0,31.5235,31.5327,31.4317,31.4684,47100.0
2012-08-22 12:30:00,34.3,34.3,34.21,34.25,75000.0,31.4684,31.4684,31.3859,31.4226,75000.0
2012-08-22 13:00:00,34.26,34.35,34.24,34.34,49200.0,31.4317,31.5143,31.4134,31.5051,49200.0
2012-08-22 13:30:00,34.34,34.39,34.31,34.35,51200.0,31.5051,31.551,31.4776,31.5143,51200.0
2012-08-22 14:00:00,34.37,34.52,34.28,34.32,82100.0,31.5327,31.6703,31.4501,31.4868,82100.0
2012-08-22 14:30:00,34.32,34.44,34.3,34.43,59800.0,31.4868,31.5969,31.4684,31.5877,59800.0
2012-08-22 15:00:00,34.42,34.45,34.29,34.34,71400.0,31.5785,31.606,31.4593,31.5051,71400.0
2012-08-22 15:30:00,34.33,34.38,34.28,34.35,141500.0,31.496,31.5418,31.4501,31.5143,141500.0
2012-08-23 09:30:00,34.24,34.5,34.17,34.25,77800.0,31.4134,31.6519,31.3492,31.4226,77800.0
2012-08-23 10:00:00,34.25,34.38,34.24,34.38,75600.0,31.4226,31.5418,31.4134,31.5418,75600.0
2012-08-23 10:30:00,34.37,34.48,34.31,34.4,45400.0,31.5327,31.6336,31.4776,31.5602,45400.0
2012-08-23 11:00:00,34.4,34.49,34.35,34.49,46200.0,31.5602,31.6427,31.5143,31.6427,46200.0
2012-08-23 11:30:00,34.49,34.49,34.36,34.39,26800.0,31.6427,31.6427,31.5235,31.551,26800.0
2012-08-23 12:00:00,34.38,34.38,34.25,34.32,38200.0,31.5418,31.5418,31.4226,31.4868,38200.0
2012-08-23 12:30:00,34.32,34.36,34.25,34.25,68200.0,31.4868,31.5235,31.4226,31.4226,68200.0
2012-08-23 13:00:00,34.26,34.35,34.23,34.31,91200.0,31.4317,31.5143,31.4042,31.4776,91200.0
2012-08-23 13:30:00,34.31,34.33,34.28,34.3,34000.0,31.4776,31.496,31.4501,31.4684,34000.0
2012-08-23 14:00:00,34.32,34.32,34.25,34.28,23800.0,31.4868,31.4868,31.4226,31.4501,23800.0
2012-08-23 14:30:00,34.28,34.35,34.27,34.3,33300.0,31.4501,31.5143,31.4409,31.4684,33300.0
2012-08-23 15:00:00,34.3,34.36,34.27,34.33,57800.0,31.4684,31.5235,31.4409,31.496,57800.0
2012-08-23 15:30:00,34.32,34.36,34.26,34.27,137500.0,31.4868,31.5235,31.4317,31.4409,137500.0
2012-08-24 09:30:00,34.17,34.34,34.05,34.3,102700.0,31.3492,31.5051,31.2391,31.4684,102700.0
2012-08-24 10:00:00,34.3,34.37,34.3,34.31,59100.0,31.4684,31.5327,31.4684,31.4776,59100.0
2012-08-24 10:30:00,34.32,34.46,34.3,34.33,86900.0,31.4868,31.6152,31.4684,31.496,86900.0
2012-08-24 11:00:00,34.35,34.67,34.34,34.61,181300.0,31.5143,31.8079,31.5051,31.7528,181300.0
2012-08-24 11:30:00,34.6,34.61,34.41,34.45,82400.0,31.7437,31.7528,31.5694,31.606,82400.0
2012-08-24 12:00:00,34.45,34.52,34.45,34.47,25700.0,31.606,31.6703,31.606,31.6244,25700.0
2012-08-24 12:30:00,34.47,34.48,34.38,34.39,14800.0,31.6244,31.6336,31.5418,31.551,14800.0
2012-08-24 13:00:00,34.39,34.41,34.37,34.37,8900.0,31.551,31.5694,31.5327,31.5327,8900.0
2012-08-24 13:30:00,34.38,34.5,34.37,34.43,28700.0,31.5418,31.6519,31.5327,31.5877,28700.0
2012-08-24 14:00:00,34.43,34.45,34.41,34.42,22500.0,31.5877,31.606,31.5694,31.5785,22500.0
2012-08-24 14:30:00,34.42,34.45,34.39,34.42,36500.0,31.5785,31.606,31.551,31.5785,36500.0
2012-08-24 15:00:00,34.43,34.47,34.41,34.42,63100.0,31.5877,31.6244,31.5694,31.5785,63100.0
2012-08-24 15:30:00,34.43,34.5,34.42,34.46,158100.0,31.5877,31.6519,31.5785,31.6152,158100.0
2012-08-27 09:30:00,34.49,34.62,34.38,34.41,51500.0,31.6427,31.762,31.5418,31.5694,51500.0
2012-08-27 10:00:00,34.41,34.59,34.39,34.5,95400.0,31.5694,31.7345,31.551,31.6519,95400.0
2012-08-27 10:30:00,34.51,34.55,34.46,34.54,27000.0,31.6611,31.6978,31.6152,31.6886,27000.0
2012-08-27 11:00:00,34.52,34.61,34.51,34.56,69100.0,31.6703,31.7528,31.6611,31.707,69100.0
2012-08-27 11:30:00,34.55,34.61,34.49,34.5,19900.0,31.6978,31.7528,31.6427,31.6519,19900.0
2012-08-27 12:00:00,34.51,34.56,34.46,34.51,112900.0,31.6611,31.707,31.6152,31.6611,112900.0
2012-08-27 12:30:00,34.5,34.59,34.48,34.55,53800.0,31.6519,31.7345,31.6336,31.6978,53800.0
2012-08-27 13:00:00,34.53,34.61,34.5,34.55,35100.0,31.6794,31.7528,31.6519,31.6978,35100.0
2012-08-27 13:30:00,34.55,34.55,34.46,34.5,78300.0,31.6978,31.6978,31.6152,31.6519,78300.0
2012-08-27 14:00:00,34.5,34.55,34.47,34.54,52500.0,31.6519,31.6978,31.6244,31.6886,52500.0
2012-08-27 14:30:00,34.55,34.68,34.54,34.58,31000.0,31.6978,31.8171,31.6886,31.7253,31000.0
2012-08-27 15:00:00,34.58,34.61,34.43,34.51,189300.0,31.7253,31.7528,31.5877,31.6611,189300.0
2012-08-27 15:30:00,34.5,34.64,34.44,34.57,189300.0,31.6519,31.7804,31.5969,31.7161,189300.0
2012-08-28 09:30:00,34.42,34.55,34.2,34.41,86300.0,31.5785,31.6978,31.3767,31.5694,86300.0
2012-08-28 10:00:00,34.4,34.58,34.31,34.58,96300.0,31.5602,31.7253,31.4776,31.7253,96300.0
2012-08-28 10:30:00,34.58,34.64,34.32,34.32,89200.0,31.7253,31.7804,31.4868,31.4868,89200.0
2012-08-28 11:00:00,34.32,34.32,34.22,34.25,74800.0,31.4868,31.4868,31.395,31.4226,74800.0
2012-08-28 11:30:00,34.24,34.33,34.11,34.28,89500.0,31.4134,31.496,31.2941,31.4501,89500.0
2012-08-28 12:00:00,34.3,34.44,34.3,34.44,29500.0,31.4684,31.5969,31.4684,31.5969,29500.0
2012-08-28 12:30:00,34.44,34.46,34.39,34.44,48000.0,31.5969,31.6152,31.551,31.5969,48000.0
2012-08-28 13:00:00,34.46,34.46,34.33,34.33,42600.0,31.6152,31.6152,31.496,31.496,42600.0
2012-08-28 13:30:00,34.32,34.32,34.25,34.28,71400.0,31.4868,31.4868,31.4226,31.4501,71400.0
2012-08-28 14:00:00,34.28,34.4,34.27,34.38,83400.0,31.4501,31.5602,31.4409,31.5418,83400.0
2012-08-28 14:30:00,34.38,34.45,34.36,34.41,106800.0,31.5418,31.606,31.5235,31.5694,106800.0
2012-08-28 15:00:00,34.42,34.49,34.41,34.46,85400.0,31.5785,31.6427,31.5694,31.6152,85400.0
2012-08-28 15:30:00,34.46,34.52,34.41,34.42,146900.0,31.6152,31.6703,31.5694,31.5785,146900.0
2012-08-29 09:30:00,34.41,34.58,34.34,34.57,93200.0,31.5694,31.7253,31.5051,31.7161,93200.0
2012-08-29 10:00:00,34.57,34.61,34.37,34.48,59800.0,31.7161,31.7528,31.5327,31.6336,59800.0
2012-08-29 10:30:00,34.46,34.53,34.41,34.45,89800.0,31.6152,31.6794,31.5694,31.606,89800.0
2012-08-29 11:00:00,34.44,34.51,34.43,34.5,46700.0,31.5969,31.6611,31.5877,31.6519,46700.0
2012-08-29 11:30:00,34.5,34.61,34.48,34.55,29800.0,31.6519,31.7528,31.6336,31.6978,29800.0
2012-08-29 12:00:00,34.56,34.59,34.53,34.55,30600.0,31.707,31.7345,31.6794,31.6978,30600.0
2012-08-29 12:30:00,34.56,34.61,34.53,34.54,21800.0,31.707,31.7528,31.6794,31.6886,21800.0
2012-08-29 13:00:00,34.54,34.63,34.53,34.62,21400.0,31.6886,31.7712,31.6794,31.762,21400.0
2012-08-29 13:30:00,34.59,34.62,34.54,34.61,75800.0,31.7345,31.762,31.6886,31.7528,75800.0
2012-08-29 14:00:00,34.61,34.61,34.54,34.6,43600.0,31.7528,31.7528,31.6886,31.7437,43600.0
2012-08-29 14:30:00,34.6,34.61,34.5,34.5,98700.0,31.7437,31.7528,31.6519,31.6519,98700.0
2012-08-29 15:00:00,34.49,34.5,34.43,34.43,40500.0,31.6427,31.6519,31.5877,31.5877,40500.0
2012-08-29 15:30:00,34.43,34.59,34.4,34.51,231800.0,31.5877,31.7345,31.5602,31.6611,231800.0
2012-08-30 09:30:00,34.32,34.42,34.18,34.23,92300.0,31.4868,31.5785,31.3583,31.4042,92300.0
2012-08-30 10:00:00,34.24,34.27,34.05,34.09,46900.0,31.4134,31.4409,31.2391,31.2758,46900.0
2012-08-30 10:30:00,34.09,34.12,33.98,34.03,243500.0,31.2758,31.3033,31.1748,31.2207,243500.0
2012-08-30 11:00:00,34.04,34.21,33.94,34.21,57800.0,31.2299,31.3859,31.1382,31.3859,57800.0
2012-08-30 11:30:00,34.21,34.29,34.16,34.24,29600.0,31.3859,31.4593,31.34,31.4134,29600.0
2012-08-30 12:00:00,34.24,34.27,34.21,34.21,19000.0,31.4134,31.4409,31.3859,31.3859,19000.0
2012-08-30 12:30:00,34.22,34.28,34.22,34.25,14200.0,31.395,31.4501,31.395,31.4226,14200.0
2012-08-30 13:00:00,34.25,34.27,34.17,34.19,24400.0,31.4226,31.4409,31.3492,31.3675,24400.0
2012-08-30 13:30:00,34.21,34.23,34.17,34.19,22600.0,31.3859,31.4042,31.3492,31.3675,22600.0
2012-08-30 14:00:00,34.19,34.21,34.15,34.15,37000.0,31.3675,31.3859,31.3308,31.3308,37000.0
2012-08-30 14:30:00,34.16,34.21,34.16,34.18,72700.0,31.34,31.3859,31.34,31.3583,72700.0
2012-08-30 15:00:00,34.18,34.21,34.16,34.16,73900.0,31.3583,31.3859,31.34,31.34,73900.0
2012-08-30 15:30:00,34.17,34.26,34.13,34.2,156900.0,31.3492,31.4317,31.3125,31.3767,156900.0
2012-08-31 09:30:00,34.43,34.75,34.36,34.41,185600.0,31.5877,31.8813,31.5235,31.5694,185600.0
2012-08-31 10:00:00,34.39,34.43,33.9,34.18,120900.0,31.551,31.5877,31.1015,31.3583,120900.0
2012-08-31 10:30:00,34.13,34.35,34.12,34.29,42700.0,31.3125,31.5143,31.3033,31.4593,42700.0
2012-08-31 11:00:00,34.31,34.36,34.25,34.25,51500.0,31.4776,31.5235,31.4226,31.4226,51500.0
2012-08-31 11:30:00,34.25,34.29,34.23,34.24,35000.0,31.4226,31.4593,31.4042,31.4134,35000.0
2012-08-31 12:00:00,34.24,34.26,34.03,34.18,41800.0,31.4134,31.4317,31.2207,31.3583,41800.0
2012-08-31 12:30:00,34.16,34.23,34.14,34.21,29500.0,31.34,31.4042,31.3216,31.3859,29500.0
2012-08-31 13:00:00,34.21,34.21,34.13,34.16,76800.0,31.3859,31.3859,31.3125,31.34,76800.0
2012-08-31 13:30:00,34.18,34.26,34.18,34.24,22800.0,31.3583,31.4317,31.3583,31.4134,22800.0
2012-08-31 14:00:00,34.24,34.42,34.23,34.4,80100.0,31.4134,31.5785,31.4042,31.5602,80100.0
2012-08-31 14:30:00,34.4,34.4,34.32,34.34,58200.0,31.5602,31.5602,31.4868,31.5051,58200.0
2012-08-31 15:00:00,34.35,34.35,34.16,34.23,51500.0,31.5143,31.5143,31.34,31.4042,51500.0
2012-08-31 15:30:00,34.23,34.38,34.23,34.33,190300.0,31.4042,31.5418,31.4042,31.496,190300.0
2012-09-04 09:30:00,34.39,34.4,34.05,34.15,131800.0,31.551,31.5602,31.2391,31.3308,131800.0
2012-09-04 10:00:00,34.15,34.17,33.85,33.96,106000.0,31.3308,31.3492,31.0556,31.1565,106000.0
2012-09-04 10:30:00,33.97,34.03,33.89,33.96,80200.0,31.1657,31.2207,31.0923,31.1565,80200.0
2012-09-04 11:00:00,33.95,33.98,33.93,33.93,42000.0,31.1473,31.1748,31.129,31.129,42000.0
2012-09-04 11:30:00,33.94,33.96,33.86,33.88,39300.0,31.1382,31.1565,31.0648,31.0831,39300.0
2012-09-04 12:00:00,33.87,33.91,33.83,33.86,35300.0,31.0739,31.1106,31.0372,31.0648,35300.0
2012-09-04 12:30:00,33.86,34.1,33.86,34.1,52900.0,31.0648,31.2849,31.0648,31.2849,52900.0
2012-09-04 13:00:00,34.1,34.13,34.04,34.08,28200.0,31.2849,31.3125,31.2299,31.2666,28200.0
2012-09-04 13:30:00,34.08,34.19,34.04,34.17,87700.0,31.2666,31.3675,31.2299,31.3492,87700.0
2012-09-04 14:00:00,34.16,34.44,34.14,34.44,74100.0,31.34,31.5969,31.3216,31.5969,74100.0
2012-09-04 14:30:00,34.43,34.64,34.43,34.6,77400.0,31.5877,31.7804,31.5877,31.7437,77400.0
2012-09-04 15:00:00,34.6,34.61,34.48,34.51,123200.0,31.7437,31.7528,31.6336,31.6611,123200.0
2012-09-04 15:30:00,34.52,34.53,34.39,34.49,182400.0,31.6703,31.6794,31.551,31.6427,182400.0
2012-09-05 09:30:00,34.56,34.58,34.29,34.37,129600.0,31.707,31.7253,31.4593,31.5327,129600.0
2012-09-05 10:00:00,34.38,34.51,34.38,34.51,49700.0,31.5418,31.6611,31.5418,31.6611,49700.0
2012-09-05 10:30:00,34.53,34.56,34.25,34.25,50500.0,31.6794,31.707,31.4226,31.4226,50500.0
2012-09-05 11:00:00,34.25,34.37,34.21,34.35,37500.0,31.4226,31.5327,31.3859,31.5143,37500.0
2012-09-05 11:30:00,34.35,34.4,34.33,34.36,47300.0,31.5143,31.5602,31.496,31.5235,47300.0
2012-09-05 12:00:00,34.36,34.45,34.35,34.42,89500.0,31.5235,31.606,31.5143,31.5785,89500.0
2012-09-05 12:30:00,34.43,34.44,34.35,34.35,50900.0,31.5877,31.5969,31.5143,31.5143,50900.0
2012-09-05 13:00:00,34.35,34.36,34.2,34.2,53300.0,31.5143,31.5235,31.3767,31.3767,53300.0
2012-09-05 13:30:00,34.21,34.21,34.03,34.08,141700.0,31.3859,31.3859,31.2207,31.2666,141700.0
2012-09-05 14:00:00,34.07,34.09,33.97,34.05,215500.0,31.2574,31.2758,31.1657,31.2391,215500.0
2012-09-05 14:30:00,34.05,34.13,34.02,34.13,67100.0,31.2391,31.3125,31.2115,31.3125,67100.0
2012-09-05 15:00:00,34.12,34.13,34.05,34.09,79600.0,31.3033,31.3125,31.2391,31.2758,79600.0
2012-09-05 15:30:00,34.09,34.13,34.02,34.11,136000.0,31.2758,31.3125,31.2115,31.2941,136000.0
2012-09-06 09:30:00,34.46,34.76,34.38,34.59,60900.0,31.6152,31.8905,31.5418,31.7345,60900.0
2012-09-06 10:00:00,34.59,34.71,34.49,34.5,150100.0,31.7345,31.8446,31.6427,31.6519,150100.0
2012-09-06 10:30:00,34.5,34.7,34.49,34.67,84100.0,31.6519,31.8354,31.6427,31.8079,84100.0
2012-09-06 11:00:00,34.68,34.72,34.61,34.64,50600.0,31.8171,31.8538,31.7528,31.7804,50600.0
2012-09-06 11:30:00,34.65,34.97,34.65,34.93,51000.0,31.7895,32.0831,31.7895,32.0464,51000.0
2012-09-06 12:00:00,34.93,35.0,34.91,34.95,42700.0,32.0464,32.1106,32.0281,32.0648,42700.0
2012-09-06 12:30:00,34.96,35.07,34.95,35.05,55100.0,32.0739,32.1749,32.0648,32.1565,55100.0
2012-09-06 13:00:00,35.05,35.15,35.04,35.13,62100.0,32.1565,32.2483,32.1473,32.2299,62100.0
2012-09-06 13:30:00,35.13,35.17,35.1,35.14,48400.0,32.2299,32.2666,32.2024,32.2391,48400.0
2012-09-06 14:00:00,35.13,35.19,35.11,35.15,99800.0,32.2299,32.285,32.2116,32.2483,99800.0
2012-09-06 14:30:00,35.14,35.17,35.03,35.04,78000.0,32.2391,32.2666,32.1382,32.1473,78000.0
2012-09-06 15:00:00,35.04,35.11,35.01,35.11,78400.0,32.1473,32.2116,32.1198,32.2116,78400.0
2012-09-06 15:30:00,35.1,35.23,35.09,35.23,269800.0,32.2024,32.3217,32.1932,32.3217,269800.0
2012-09-07 09:30:00,35.39,35.71,35.29,35.53,186400.0,32.4684,32.762,32.3767,32.5969,186400.0
2012-09-07 10:00:00,35.54,35.59,35.42,35.47,170400.0,32.6061,32.6519,32.496,32.5418,170400.0
2012-09-07 10:30:00,35.48,35.49,35.31,35.47,175700.0,32.551,32.5602,32.3951,32.5418,175700.0
2012-09-07 11:00:00,35.47,35.5,35.36,35.36,109800.0,32.5418,32.5694,32.4409,32.4409,109800.0
2012-09-07 11:30:00,35.37,35.4,35.26,35.28,76100.0,32.4501,32.4776,32.3492,32.3675,76100.0
2012-09-07 12:00:00,35.28,35.31,35.26,35.28,75500.0,32.3675,32.3951,32.3492,32.3675,75500.0
2012-09-07 12:30:00,35.29,35.31,35.2,35.2,88600.0,32.3767,32.3951,32.2941,32.2941,88600.0
2012-09-07 13:00:00,35.21,35.39,35.2,35.39,46300.0,32.3033,32.4684,32.2941,32.4684,46300.0
2012-09-07 13:30:00,35.38,35.43,35.37,35.39,57700.0,32.4593,32.5051,32.4501,32.4684,57700.0
2012-09-07 14:00:00,35.4,35.41,35.36,35.39,61000.0,32.4776,32.4868,32.4409,32.4684,61000.0
2012-09-07 14:30:00,35.4,35.48,35.37,35.43,74300.0,32.4776,32.551,32.4501,32.5051,74300.0
2012-09-07 15:00:00,35.43,35.43,35.29,35.34,70500.0,32.5051,32.5051,32.3767,32.4226,70500.0
2012-09-07 15:30:00,35.35,35.52,35.35,35.49,121000.0,32.4318,32.5877,32.4318,32.5602,121000.0
2012-09-10 09:30:00,35.38,35.5,35.26,35.47,69300.0,32.4593,32.5694,32.3492,32.5418,69300.0
2012-09-10 10:00:00,35.47,35.61,35.44,35.54,55500.0,32.5418,32.6703,32.5143,32.6061,55500.0
2012-09-10 10:30:00,35.55,35.59,35.49,35.55,42700.0,32.6152,32.6519,32.5602,32.6152,42700.0
2012-09-10 11:00:00,35.56,35.66,35.55,35.55,43300.0,32.6244,32.7162,32.6152,32.6152,43300.0
2012-09-10 11:30:00,35.56,35.63,35.54,35.62,20100.0,32.6244,32.6886,32.6061,32.6795,20100.0
2012-09-10 12:00:00,35.61,35.61,35.49,35.51,16500.0,32.6703,32.6703,32.5602,32.5785,16500.0
2012-09-10 12:30:00,35.51,35.54,35.45,35.5,32100.0,32.5785,32.6061,32.5235,32.5694,32100.0
2012-09-10 13:00:00,35.5,35.58,35.5,35.55,20300.0,32.5694,32.6428,32.5694,32.6152,20300.0
2012-09-10 13:30:00,35.56,35.59,35.46,35.47,29100.0,32.6244,32.6519,32.5327,32.5418,29100.0
2012-09-10 14:00:00,35.48,35.55,35.48,35.52,28700.0,32.551,32.6152,32.551,32.5877,28700.0
2012-09-10 14:30:00,35.52,35.55,35.47,35.5,48100.0,32.5877,32.6152,32.5418,32.5694,48100.0
2012-09-10 15:00:00,35.49,35.5,35.42,35.48,88300.0,32.5602,32.5694,32.496,32.551,88300.0
2012-09-10 15:30:00,35.47,35.5,35.37,35.48,141400.0,32.5418,32.5694,32.4501,32.551,141400.0
2012-09-11 09:30:00,35.45,35.68,35.37,35.57,37600.0,32.5235,32.7345,32.4501,32.6336,37600.0
2012-09-11 10:00:00,35.56,35.64,35.48,35.56,31000.0,32.6244,32.6978,32.551,32.6244,31000.0
2012-09-11 10:30:00,35.54,35.61,35.46,35.52,89100.0,32.6061,32.6703,32.5327,32.5877,89100.0
2012-09-11 11:00:00,35.52,35.57,35.49,35.51,57500.0,32.5877,32.6336,32.5602,32.5785,57500.0
2012-09-11 11:30:00,35.51,35.53,35.39,35.4,42100.0,32.5785,32.5969,32.4684,32.4776,42100.0
2012-09-11 12:00:00,35.4,35.42,35.28,35.3,41700.0,32.4776,32.496,32.3675,32.3859,41700.0
2012-09-11 12:30:00,35.3,35.34,35.27,35.31,47300.0,32.3859,32.4226,32.3584,32.3951,47300.0
2012-09-11 13:00:00,35.32,35.39,35.29,35.38,32200.0,32.4042,32.4684,32.3767,32.4593,32200.0
2012-09-11 13:30:00,35.38,35.42,35.35,35.36,29900.0,32.4593,32.496,32.4318,32.4409,29900.0
2012-09-11 14:00:00,35.36,35.38,35.29,35.29,46300.0,32.4409,32.4593,32.3767,32.3767,46300.0
2012-09-11 14:30:00,35.3,35.32,35.14,35.19,59100.0,32.3859,32.4042,32.2391,32.285,59100.0
2012-09-11 15:00:00,35.2,35.29,35.18,35.19,106500.0,32.2941,32.3767,32.2758,32.285,106500.0
2012-09-11 15:30:00,35.19,35.29,35.16,35.23,221000.0,32.285,32.3767,32.2574,32.3217,221000.0
2012-09-12 09:30:00,35.32,35.39,35.14,35.22,22600.0,32.4591,32.5234,32.2937,32.3672,22600.0
2012-09-12 10:00:00,35.25,35.35,35.19,35.29,28200.0,32.3947,32.4866,32.3396,32.4315,28200.0
2012-09-12 10:30:00,35.27,35.37,35.19,35.35,46500.0,32.4131,32.505,32.3396,32.4866,46500.0
2012-09-12 11:00:00,35.35,35.49,35.34,35.45,41500.0,32.4866,32.6153,32.4775,32.5785,41500.0
2012-09-12 11:30:00,35.45,35.53,35.43,35.44,39300.0,32.5785,32.6521,32.5602,32.5694,39300.0
2012-09-12 12:00:00,35.44,35.52,35.36,35.5,39500.0,32.5694,32.6429,32.4958,32.6245,39500.0
2012-09-12 12:30:00,35.51,35.53,35.46,35.47,56800.0,32.6337,32.6521,32.5877,32.5969,56800.0
2012-09-12 13:00:00,35.48,35.54,35.42,35.45,35200.0,32.6061,32.6613,32.551,32.5785,35200.0
2012-09-12 13:30:00,35.43,35.49,35.38,35.44,27600.0,32.5602,32.6153,32.5142,32.5694,27600.0
2012-09-12 14:00:00,35.44,35.46,35.37,35.39,32800.0,32.5694,32.5877,32.505,32.5234,32800.0
2012-09-12 14:30:00,35.4,35.43,35.35,35.39,79800.0,32.5326,32.5602,32.4866,32.5234,79800.0
2012-09-12 15:00:00,35.39,35.52,35.35,35.51,104800.0,32.5234,32.6429,32.4866,32.6337,104800.0
2012-09-12 15:30:00,35.51,35.52,35.42,35.46,144000.0,32.6337,32.6429,32.551,32.5877,144000.0
2012-09-13 09:30:00,35.46,35.49,35.15,35.18,19500.0,32.5877,32.6153,32.3028,32.3304,19500.0
2012-09-13 10:00:00,35.18,35.24,34.99,35.01,9500.0,32.3304,32.3856,32.1558,32.1742,9500.0
2012-09-13 10:30:00,35.02,35.16,34.99,35.12,27100.0,32.1834,32.312,32.1558,32.2753,27100.0
2012-09-13 11:00:00,35.13,35.24,35.12,35.19,38000.0,32.2845,32.3856,32.2753,32.3396,38000.0
2012-09-13 11:30:00,35.2,35.21,35.13,35.14,26300.0,32.3488,32.358,32.2845,32.2937,26300.0
2012-09-13 12:00:00,35.14,35.16,35.08,35.16,16500.0,32.2937,32.312,32.2385,32.312,16500.0
2012-09-13 12:30:00,35.16,35.45,35.13,35.41,30800.0,32.312,32.5785,32.2845,32.5418,30800.0
2012-09-13 13:00:00,35.43,35.54,35.4,35.54,29500.0,32.5602,32.6613,32.5326,32.6613,29500.0
2012-09-13 13:30:00,35.54,35.64,35.5,35.55,33700.0,32.6613,32.7532,32.6245,32.6704,33700.0
2012-09-13 14:00:00,35.54,35.73,35.52,35.68,39300.0,32.6613,32.8359,32.6429,32.7899,39300.0
2012-09-13 14:30:00,35.68,35.7,35.54,35.57,35400.0,32.7899,32.8083,32.6613,32.6888,35400.0
2012-09-13 15:00:00,35.57,35.61,35.5,35.5,59700.0,32.6888,32.7256,32.6245,32.6245,59700.0
2012-09-13 15:30:00,35.5,35.62,35.46,35.55,100100.0,32.6245,32.7348,32.5877,32.6704,100100.0
2012-09-14 09:30:00,35.75,36.19,35.66,35.99,96900.0,32.8542,33.2586,32.7715,33.0748,96900.0
2012-09-14 10:00:00,36.03,36.11,35.81,35.86,103300.0,33.1116,33.1851,32.9094,32.9553,103300.0
2012-09-14 10:30:00,35.88,36.05,35.87,35.93,51000.0,32.9737,33.1299,32.9645,33.0197,51000.0
2012-09-14 11:00:00,35.93,35.93,35.72,35.79,102300.0,33.0197,33.0197,32.8267,32.891,102300.0
2012-09-14 11:30:00,35.8,35.87,35.76,35.76,61300.0,32.9002,32.9645,32.8634,32.8634,61300.0
2012-09-14 12:00:00,35.76,36.0,35.75,35.98,57100.0,32.8634,33.084,32.8542,33.0656,57100.0
2012-09-14 12:30:00,35.98,36.02,35.9,35.9,46200.0,33.0656,33.1024,32.9921,32.9921,46200.0
2012-09-14 13:00:00,35.9,35.96,35.72,35.74,34200.0,32.9921,33.0472,32.8267,32.8451,34200.0
2012-09-14 13:30:00,35.75,35.9,35.75,35.79,131000.0,32.8542,32.9921,32.8542,32.891,131000.0
2012-09-14 14:00:00,35.8,35.82,35.74,35.78,59900.0,32.9002,32.9186,32.8451,32.8818,59900.0
2012-09-14 14:30:00,35.77,35.88,35.75,35.86,71100.0,32.8726,32.9737,32.8542,32.9553,71100.0
2012-09-14 15:00:00,35.86,35.86,35.75,35.75,84300.0,32.9553,32.9553,32.8542,32.8542,84300.0
2012-09-14 15:30:00,35.76,36.14,35.75,36.13,347200.0,32.8634,33.2127,32.8542,33.2035,347200.0
2012-09-17 09:30:00,36.14,36.14,35.86,35.9,56800.0,33.2127,33.2127,32.9553,32.9921,56800.0
2012-09-17 10:00:00,35.9,35.92,35.85,35.89,29200.0,32.9921,33.0105,32.9461,32.9829,29200.0
2012-09-17 10:30:00,35.89,35.9,35.79,35.81,28300.0,32.9829,32.9921,32.891,32.9094,28300.0
2012-09-17 11:00:00,35.82,35.83,35.76,35.79,30100.0,32.9186,32.9278,32.8634,32.891,30100.0
2012-09-17 11:30:00,35.79,35.89,35.74,35.85,29900.0,32.891,32.9829,32.8451,32.9461,29900.0
2012-09-17 12:00:00,35.85,35.87,35.81,35.84,31400.0,32.9461,32.9645,32.9094,32.937,31400.0
2012-09-17 12:30:00,35.84,35.87,35.83,35.84,34200.0,32.937,32.9645,32.9278,32.937,34200.0
2012-09-17 13:00:00,35.85,35.91,35.85,35.9,50600.0,32.9461,33.0013,32.9461,32.9921,50600.0
2012-09-17 13:30:00,35.91,35.94,35.86,35.93,48000.0,33.0013,33.0289,32.9553,33.0197,48000.0
2012-09-17 14:00:00,35.92,36.02,35.89,35.98,50400.0,33.0105,33.1024,32.9829,33.0656,50400.0
2012-09-17 14:30:00,35.98,35.99,35.89,35.95,45000.0,33.0656,33.0748,32.9829,33.038,45000.0
2012-09-17 15:00:00,35.96,35.96,35.86,35.88,62900.0,33.0472,33.0472,32.9553,32.9737,62900.0
2012-09-17 15:30:00,35.89,35.91,35.83,35.85,215900.0,32.9829,33.0013,32.9278,32.9461,215900.0
2012-09-18 09:30:00,35.74,35.88,35.74,35.86,55100.0,32.8451,32.9737,32.8451,32.9553,55100.0
2012-09-18 10:00:00,35.88,35.89,35.65,35.7,25200.0,32.9737,32.9829,32.7623,32.8083,25200.0
2012-09-18 10:30:00,35.7,35.91,35.65,35.86,181500.0,32.8083,33.0013,32.7623,32.9553,181500.0
2012-09-18 11:00:00,35.87,35.91,35.82,35.9,60800.0,32.9645,33.0013,32.9186,32.9921,60800.0
2012-09-18 11:30:00,35.9,35.93,35.82,35.91,91800.0,32.9921,33.0197,32.9186,33.0013,91800.0
2012-09-18 12:00:00,35.91,35.92,35.82,35.85,26900.0,33.0013,33.0105,32.9186,32.9461,26900.0
2012-09-18 12:30:00,35.85,35.88,35.82,35.85,28400.0,32.9461,32.9737,32.9186,32.9461,28400.0
2012-09-18 13:00:00,35.85,35.91,35.82,35.85,62300.0,32.9461,33.0013,32.9186,32.9461,62300.0
2012-09-18 13:30:00,35.84,35.87,35.84,35.85,34100.0,32.937,32.9645,32.937,32.9461,34100.0
2012-09-18 14:00:00,35.86,35.87,35.82,35.82,39100.0,32.9553,32.9645,32.9186,32.9186,39100.0
2012-09-18 14:30:00,35.82,35.92,35.8,35.92,250200.0,32.9186,33.0105,32.9002,33.0105,250200.0
2012-09-18 15:00:00,35.91,35.92,35.83,35.9,79000.0,33.0013,33.0105,32.9278,32.9921,79000.0
2012-09-18 15:30:00,35.91,35.98,35.87,35.88,223400.0,33.0013,33.0656,32.9645,32.9737,223400.0
2012-09-19 09:30:00,35.81,36.0,35.75,35.75,58900.0,32.9094,33.084,32.8542,32.8542,58900.0
2012-09-19 10:00:00,35.76,35.98,35.76,35.81,70900.0,32.8634,33.0656,32.8634,32.9094,70900.0
2012-09-19 10:30:00,35.79,35.95,35.75,35.88,23200.0,32.891,33.038,32.8542,32.9737,23200.0
2012-09-19 11:00:00,35.87,35.97,35.86,35.93,12700.0,32.9645,33.0564,32.9553,33.0197,12700.0
2012-09-19 11:30:00,35.93,36.0,35.93,35.95,22500.0,33.0197,33.084,33.0197,33.038,22500.0
2012-09-19 12:00:00,35.95,36.08,35.93,36.08,12900.0,33.038,33.1575,33.0197,33.1575,12900.0
2012-09-19 12:30:00,36.08,36.14,36.05,36.09,16200.0,33.1575,33.2127,33.1299,33.1667,16200.0
2012-09-19 13:00:00,36.07,36.08,36.0,36.01,19000.0,33.1483,33.1575,33.084,33.0932,19000.0
2012-09-19 13:30:00,36.02,36.09,35.98,36.02,21500.0,33.1024,33.1667,33.0656,33.1024,21500.0
2012-09-19 14:00:00,36.02,36.08,36.0,36.02,29500.0,33.1024,33.1575,33.084,33.1024,29500.0
2012-09-19 14:30:00,36.03,36.04,35.98,36.0,55900.0,33.1116,33.1208,33.0656,33.084,55900.0
2012-09-19 15:00:00,36.0,36.05,35.98,36.04,85700.0,33.084,33.1299,33.0656,33.1208,85700.0
2012-09-19 15:30:00,36.03,36.13,36.0,36.03,120100.0,33.1116,33.2035,33.084,33.1116,120100.0
2012-09-20 09:30:00,35.85,35.89,35.74,35.88,64000.0,32.9461,32.9829,32.8451,32.9737,64000.0
2012-09-20 10:00:00,35.9,35.98,35.84,35.9,41600.0,32.9921,33.0656,32.937,32.9921,41600.0
2012-09-20 10:30:00,35.92,36.11,35.92,36.08,46500.0,33.0105,33.1851,33.0105,33.1575,46500.0
2012-09-20 11:00:00,36.08,36.11,36.02,36.07,37600.0,33.1575,33.1851,33.1024,33.1483,37600.0
2012-09-20 11:30:00,36.08,36.15,36.08,36.12,21000.0,33.1575,33.2218,33.1575,33.1943,21000.0
2012-09-20 12:00:00,36.13,36.15,36.04,36.04,41300.0,33.2035,33.2218,33.1208,33.1208,41300.0
2012-09-20 12:30:00,36.04,36.04,35.99,36.03,27600.0,33.1208,33.1208,33.0748,33.1116,27600.0
2012-09-20 13:00:00,36.03,36.12,36.02,36.12,22100.0,33.1116,33.1943,33.1024,33.1943,22100.0
2012-09-20 13:30:00,36.12,36.14,36.03,36.05,29600.0,33.1943,33.2127,33.1116,33.1299,29600.0
2012-09-20 14:00:00,36.06,36.17,36.04,36.15,78800.0,33.1391,33.2402,33.1208,33.2218,78800.0
2012-09-20 14:30:00,36.14,36.15,36.07,36.12,29300.0,33.2127,33.2218,33.1483,33.1943,29300.0
2012-09-20 15:00:00,36.12,36.23,36.1,36.14,66900.0,33.1943,33.2954,33.1759,33.2127,66900.0
2012-09-20 15:30:00,36.14,36.21,36.09,36.2,130700.0,33.2127,33.277,33.1667,33.2678,130700.0
2012-09-21 09:30:00,36.44,36.56,36.29,36.35,525100.0,33.4884,33.5986,33.3505,33.4056,525100.0
2012-09-21 10:00:00,36.36,36.42,36.19,36.24,43000.0,33.4148,33.47,33.2586,33.3046,43000.0
2012-09-21 10:30:00,36.24,36.31,36.2,36.28,27600.0,33.3046,33.3689,33.2678,33.3413,27600.0
2012-09-21 11:00:00,36.26,36.32,36.21,36.23,34500.0,33.3229,33.3781,33.277,33.2954,34500.0
2012-09-21 11:30:00,36.22,36.24,36.11,36.2,38400.0,33.2862,33.3046,33.1851,33.2678,38400.0
2012-09-21 12:00:00,36.21,36.23,36.16,36.2,22100.0,33.277,33.2954,33.231,33.2678,22100.0
2012-09-21 12:30:00,36.21,36.23,36.17,36.22,42200.0,33.277,33.2954,33.2402,33.2862,42200.0
2012-09-21 13:00:00,36.23,36.31,36.2,36.29,61900.0,33.2954,33.3689,33.2678,33.3505,61900.0
2012-09-21 13:30:00,36.3,36.31,36.25,36.29,19400.0,33.3597,33.3689,33.3137,33.3505,19400.0
2012-09-21 14:00:00,36.29,36.29,36.23,36.26,46400.0,33.3505,33.3505,33.2954,33.3229,46400.0
2012-09-21 14:30:00,36.26,36.34,36.25,36.25,57900.0,33.3229,33.3965,33.3137,33.3137,57900.0
2012-09-21 15:00:00,36.25,36.28,36.23,36.26,74300.0,33.3137,33.3413,33.2954,33.3229,74300.0
2012-09-21 15:30:00,36.26,36.3,36.2,36.25,231400.0,33.3229,33.3597,33.2678,33.3137,231400.0
2012-09-24 09:30:00,35.94,36.0,35.57,35.71,116500.0,33.0289,33.084,32.6888,32.8175,116500.0
2012-09-24 10:00:00,35.71,35.82,35.67,35.76,173400.0,32.8175,32.9186,32.7807,32.8634,173400.0
2012-09-24 10:30:00,35.76,35.8,35.73,35.74,59800.0,32.8634,32.9002,32.8359,32.8451,59800.0
2012-09-24 11:00:00,35.74,35.84,35.61,35.7,77600.0,32.8451,32.937,32.7256,32.8083,77600.0
2012-09-24 11:30:00,35.72,35.73,35.64,35.7,47500.0,32.8267,32.8359,32.7532,32.8083,47500.0
2012-09-24 12:00:00,35.7,35.71,35.6,35.61,37700.0,32.8083,32.8175,32.7164,32.7256,37700.0
2012-09-24 12:30:00,35.61,35.65,35.55,35.63,46000.0,32.7256,32.7623,32.6704,32.744,46000.0
2012-09-24 13:00:00,35.62,35.62,35.52,35.52,41400.0,32.7348,32.7348,32.6429,32.6429,41400.0
2012-09-24 13:30:00,35.51,35.56,35.49,35.52,63600.0,32.6337,32.6796,32.6153,32.6429,63600.0
2012-09-24 14:00:00,35.53,35.64,35.53,35.63,41400.0,32.6521,32.7532,32.6521,32.744,41400.0
2012-09-24 14:30:00,35.63,35.68,35.58,35.59,99000.0,32.744,32.7899,32.698,32.7072,99000.0
2012-09-24 15:00:00,35.58,35.58,35.5,35.51,81500.0,32.698,32.698,32.6245,32.6337,81500.0
2012-09-24 15:30:00,35.51,35.55,35.42,35.46,203200.0,32.6337,32.6704,32.551,32.5877,203200.0
2012-09-25 09:30:00,35.67,36.04,35.29,35.46,266000.0,32.7807,33.1208,32.4315,32.5877,266000.0
2012-09-25 10:00:00,35.46,35.68,35.36,35.68,124300.0,32.5877,32.7899,32.4958,32.7899,124300.0
2012-09-25 10:30:00,35.68,35.72,35.63,35.63,148200.0,32.7899,32.8267,32.744,32.744,148200.0
2012-09-25 11:00:00,35.64,35.76,35.64,35.66,64700.0,32.7532,32.8634,32.7532,32.7715,64700.0
2012-09-25 11:30:00,35.66,35.67,35.6,35.63,47000.0,32.7715,32.7807,32.7164,32.744,47000.0
2012-09-25 12:00:00,35.63,35.68,35.6,35.66,37600.0,32.744,32.7899,32.7164,32.7715,37600.0
2012-09-25 12:30:00,35.66,35.76,35.59,35.7,138900.0,32.7715,32.8634,32.7072,32.8083,138900.0
2012-09-25 13:00:00,35.7,35.73,35.65,35.72,60100.0,32.8083,32.8359,32.7623,32.8267,60100.0
2012-09-25 13:30:00,35.72,35.8,35.69,35.8,65400.0,32.8267,32.9002,32.7991,32.9002,65400.0
2012-09-25 14:00:00,35.8,35.83,35.62,35.62,46900.0,32.9002,32.9278,32.7348,32.7348,46900.0
2012-09-25 14:30:00,35.63,35.65,35.55,35.55,219100.0,32.744,32.7623,32.6704,32.6704,219100.0
2012-09-25 15:00:00,35.55,35.57,35.44,35.5,124500.0,32.6704,32.6888,32.5694,32.6245,124500.0
2012-09-25 15:30:00,35.5,35.56,35.34,35.34,185700.0,32.6245,32.6796,32.4775,32.4775,185700.0
2012-09-26 09:30:00,35.42,35.48,35.35,35.4,148900.0,32.551,32.6061,32.4866,32.5326,148900.0
2012-09-26 10:00:00,35.41,35.51,35.2,35.2,54100.0,32.5418,32.6337,32.3488,32.3488,54100.0
2012-09-26 10:30:00,35.21,35.25,35.08,35.19,104200.0,32.358,32.3947,32.2385,32.3396,104200.0
2012-09-26 11:00:00,35.19,35.33,35.17,35.3,84100.0,32.3396,32.4683,32.3212,32.4407,84100.0
2012-09-26 11:30:00,35.3,35.31,35.17,35.21,45600.0,32.4407,32.4499,32.3212,32.358,45600.0
2012-09-26 12:00:00,35.21,35.29,35.18,35.28,57600.0,32.358,32.4315,32.3304,32.4223,57600.0
2012-09-26 12:30:00,35.28,35.41,35.23,35.33,144600.0,32.4223,32.5418,32.3764,32.4683,144600.0
2012-09-26 13:00:00,35.32,35.38,35.25,35.33,45100.0,32.4591,32.5142,32.3947,32.4683,45100.0
2012-09-26 13:30:00,35.34,35.36,35.2,35.2,59100.0,32.4775,32.4958,32.3488,32.3488,59100.0
2012-09-26 14:00:00,35.19,35.3,35.18,35.25,68600.0,32.3396,32.4407,32.3304,32.3947,68600.0
2012-09-26 14:30:00,35.24,35.3,35.21,35.3,67700.0,32.3856,32.4407,32.358,32.4407,67700.0
2012-09-26 15:00:00,35.29,35.31,35.21,35.26,73400.0,32.4315,32.4499,32.358,32.4039,73400.0
2012-09-26 15:30:00,35.26,35.32,35.22,35.3,129200.0,32.4039,32.4591,32.3672,32.4407,129200.0
2012-09-27 09:30:00,35.43,35.55,35.33,35.44,39000.0,32.5602,32.6704,32.4683,32.5694,39000.0
2012-09-27 10:00:00,35.39,35.44,35.19,35.31,72400.0,32.5234,32.5694,32.3396,32.4499,72400.0
2012-09-27 10:30:00,35.32,35.41,35.28,35.39,46000.0,32.4591,32.5418,32.4223,32.5234,46000.0
2012-09-27 11:00:00,35.4,35.44,35.32,35.38,56300.0,32.5326,32.5694,32.4591,32.5142,56300.0
2012-09-27 11:30:00,35.36,35.5,35.33,35.49,72500.0,32.4958,32.6245,32.4683,32.6153,72500.0
2012-09-27 12:00:00,35.5,35.6,35.43,35.56,31400.0,32.6245,32.7164,32.5602,32.6796,31400.0
2012-09-27 12:30:00,35.55,35.63,35.52,35.62,42600.0,32.6704,32.744,32.6429,32.7348,42600.0
2012-09-27 13:00:00,35.6,35.68,35.57,35.67,23300.0,32.7164,32.7899,32.6888,32.7807,23300.0
2012-09-27 13:30:00,35.67,35.74,35.66,35.69,42400.0,32.7807,32.8451,32.7715,32.7991,42400.0
2012-09-27 14:00:00,35.69,35.71,35.62,35.62,26600.0,32.7991,32.8175,32.7348,32.7348,26600.0
2012-09-27 14:30:00,35.63,35.68,35.6,35.62,37400.0,32.744,32.7899,32.7164,32.7348,37400.0
2012-09-27 15:00:00,35.62,35.67,35.58,35.66,56200.0,32.7348,32.7807,32.698,32.7715,56200.0
2012-09-27 15:30:00,35.66,35.78,35.65,35.77,241500.0,32.7715,32.8818,32.7623,32.8726,241500.0
2012-09-28 09:30:00,35.56,35.7,35.41,35.5,106800.0,32.6796,32.8083,32.5418,32.6245,106800.0
2012-09-28 10:00:00,35.5,35.57,35.48,35.55,161500.0,32.6245,32.6888,32.6061,32.6704,161500.0
2012-09-28 10:30:00,35.55,35.6,35.5,35.57,110000.0,32.6704,32.7164,32.6245,32.6888,110000.0
2012-09-28 11:00:00,35.58,35.58,35.49,35.51,134300.0,32.698,32.698,32.6153,32.6337,134300.0
2012-09-28 11:30:00,35.51,35.59,35.51,35.55,232700.0,32.6337,32.7072,32.6337,32.6704,232700.0
2012-09-28 12:00:00,35.55,35.67,35.54,35.63,56600.0,32.6704,32.7807,32.6613,32.744,56600.0
2012-09-28 12:30:00,35.63,35.69,35.63,35.66,77300.0,32.744,32.7991,32.744,32.7715,77300.0
2012-09-28 13:00:00,35.66,35.67,35.54,35.58,125900.0,32.7715,32.7807,32.6613,32.698,125900.0
2012-09-28 13:30:00,35.58,35.62,35.55,35.56,60300.0,32.698,32.7348,32.6704,32.6796,60300.0
2012-09-28 14:00:00,35.56,35.58,35.51,35.52,98800.0,32.6796,32.698,32.6337,32.6429,98800.0
2012-09-28 14:30:00,35.51,35.62,35.51,35.61,72900.0,32.6337,32.7348,32.6337,32.7256,72900.0
2012-09-28 15:00:00,35.6,35.63,35.57,35.59,59900.0,32.7164,32.744,32.6888,32.7072,59900.0
2012-09-28 15:30:00,35.59,35.64,35.43,35.44,351100.0,32.7072,32.7532,32.5602,32.5694,351100.0
2012-10-01 09:30:00,35.47,35.49,34.97,35.06,402800.0,32.5969,32.6153,32.1374,32.2201,402800.0
2012-10-01 10:00:00,35.1,35.41,35.1,35.17,182400.0,32.2569,32.5418,32.2569,32.3212,182400.0
2012-10-01 10:30:00,35.17,35.19,34.83,34.86,192300.0,32.3212,32.3396,32.0088,32.0363,192300.0
2012-10-01 11:00:00,34.86,35.13,34.86,34.98,164700.0,32.0363,32.2845,32.0363,32.1466,164700.0
2012-10-01 11:30:00,34.97,34.97,34.58,34.63,202900.0,32.1374,32.1374,31.779,31.825,202900.0
2012-10-01 12:00:00,34.64,34.85,34.55,34.7,153200.0,31.8342,32.0271,31.7514,31.8893,153200.0
2012-10-01 12:30:00,34.69,34.74,34.39,34.47,111600.0,31.8801,31.9261,31.6044,31.6779,111600.0
2012-10-01 13:00:00,34.49,34.59,34.41,34.56,88400.0,31.6963,31.7882,31.6228,31.7606,88400.0
2012-10-01 13:30:00,34.57,34.74,34.54,34.74,129300.0,31.7698,31.9261,31.7423,31.9261,129300.0
2012-10-01 14:00:00,34.74,34.85,34.68,34.83,100800.0,31.9261,32.0271,31.8709,32.0088,100800.0
2012-10-01 14:30:00,34.83,34.92,34.77,34.9,74800.0,32.0088,32.0915,31.9536,32.0731,74800.0
2012-10-01 15:00:00,34.9,34.91,34.66,34.74,186500.0,32.0731,32.0823,31.8525,31.9261,186500.0
2012-10-01 15:30:00,34.74,34.78,34.65,34.72,327700.0,31.9261,31.9628,31.8433,31.9077,327700.0
2012-10-02 09:30:00,34.8,34.86,34.6,34.66,88200.0,31.9812,32.0363,31.7974,31.8525,88200.0
2012-10-02 10:00:00,34.65,34.72,34.43,34.72,75500.0,31.8433,31.9077,31.6412,31.9077,75500.0
2012-10-02 10:30:00,34.74,34.8,34.5,34.55,81000.0,31.9261,31.9812,31.7055,31.7514,81000.0
2012-10-02 11:00:00,34.56,34.59,34.37,34.37,111500.0,31.7606,31.7882,31.586,31.586,111500.0
2012-10-02 11:30:00,34.37,34.46,34.13,34.17,122700.0,31.586,31.6687,31.3655,31.4022,122700.0
2012-10-02 12:00:00,34.17,34.32,34.14,34.29,133500.0,31.4022,31.5401,31.3747,31.5125,133500.0
2012-10-02 12:30:00,34.29,34.3,34.21,34.29,67000.0,31.5125,31.5217,31.439,31.5125,67000.0
2012-10-02 13:00:00,34.29,34.3,34.24,34.29,64000.0,31.5125,31.5217,31.4666,31.5125,64000.0
2012-10-02 13:30:00,34.29,34.43,34.29,34.37,105700.0,31.5125,31.6412,31.5125,31.586,105700.0
2012-10-02 14:00:00,34.37,34.48,34.34,34.38,76900.0,31.586,31.6871,31.5585,31.5952,76900.0
2012-10-02 14:30:00,34.38,34.42,34.34,34.41,58200.0,31.5952,31.632,31.5585,31.6228,58200.0
2012-10-02 15:00:00,34.39,34.5,34.37,34.49,71800.0,31.6044,31.7055,31.586,31.6963,71800.0
2012-10-02 15:30:00,34.49,34.57,34.47,34.55,168000.0,31.6963,31.7698,31.6779,31.7514,168000.0
2012-10-03 09:30:00,34.64,34.7,34.16,34.25,103300.0,31.8342,31.8893,31.393,31.4757,103300.0
2012-10-03 10:00:00,34.26,34.33,34.09,34.27,167900.0,31.4849,31.5493,31.3287,31.4941,167900.0
2012-10-03 10:30:00,34.27,34.29,34.02,34.07,120600.0,31.4941,31.5125,31.2644,31.3103,120600.0
2012-10-03 11:00:00,34.07,34.35,34.07,34.35,54500.0,31.3103,31.5676,31.3103,31.5676,54500.0
2012-10-03 11:30:00,34.35,34.38,34.27,34.34,71200.0,31.5676,31.5952,31.4941,31.5585,71200.0
2012-10-03 12:00:00,34.34,34.38,34.31,34.34,54800.0,31.5585,31.5952,31.5309,31.5585,54800.0
2012-10-03 12:30:00,34.33,34.37,34.17,34.18,62200.0,31.5493,31.586,31.4022,31.4114,62200.0
2012-10-03 13:00:00,34.19,34.2,34.09,34.14,101300.0,31.4206,31.4298,31.3287,31.3747,101300.0
2012-10-03 13:30:00,34.14,34.15,33.97,34.01,88600.0,31.3747,31.3838,31.2184,31.2552,88600.0
2012-10-03 14:00:00,34.01,34.05,33.9,33.96,104800.0,31.2552,31.2919,31.1541,31.2092,104800.0
2012-10-03 14:30:00,33.96,33.97,33.82,33.87,162400.0,31.2092,31.2184,31.0806,31.1265,162400.0
2012-10-03 15:00:00,33.87,33.87,33.75,33.79,221000.0,31.1265,31.1265,31.0162,31.053,221000.0
2012-10-03 15:30:00,33.79,34.01,33.76,33.99,395200.0,31.053,31.2552,31.0254,31.2368,395200.0
2012-10-04 09:30:00,34.0,34.18,33.78,34.15,152000.0,31.246,31.4114,31.0438,31.3838,152000.0
2012-10-04 10:00:00,34.15,34.51,34.1,34.46,174600.0,31.3838,31.7147,31.3379,31.6687,174600.0
2012-10-04 10:30:00,34.45,34.86,34.43,34.8,291600.0,31.6595,32.0363,31.6412,31.9812,291600.0
2012-10-04 11:00:00,34.77,34.95,34.61,34.75,191000.0,31.9536,32.119,31.8066,31.9352,191000.0
2012-10-04 11:30:00,34.74,34.93,34.74,34.83,87400.0,31.9261,32.1007,31.9261,32.0088,87400.0
2012-10-04 12:00:00,34.84,35.12,34.83,35.08,112200.0,32.018,32.2753,32.0088,32.2385,112200.0
2012-10-04 12:30:00,35.08,35.08,34.98,35.01,140300.0,32.2385,32.2385,32.1466,32.1742,140300.0
2012-10-04 13:00:00,35.01,35.22,35.0,35.09,151900.0,32.1742,32.3672,32.165,32.2477,151900.0
2012-10-04 13:30:00,35.1,35.18,35.08,35.16,90400.0,32.2569,32.3304,32.2385,32.312,90400.0
2012-10-04 14:00:00,35.16,35.2,35.05,35.2,83300.0,32.312,32.3488,32.2109,32.3488,83300.0
2012-10-04 14:30:00,35.19,35.26,35.15,35.22,81800.0,32.3396,32.4039,32.3028,32.3672,81800.0
2012-10-04 15:00:00,35.22,35.4,35.21,35.39,215500.0,32.3672,32.5326,32.358,32.5234,215500.0
2012-10-04 15:30:00,35.39,35.54,35.37,35.51,496000.0,32.5234,32.6613,32.505,32.6337,496000.0
2012-10-05 09:30:00,35.69,35.84,35.57,35.72,191100.0,32.7991,32.937,32.6888,32.8267,191100.0
2012-10-05 10:00:00,35.72,35.72,35.59,35.69,71200.0,32.8267,32.8267,32.7072,32.7991,71200.0
2012-10-05 10:30:00,35.7,35.71,35.55,35.58,101200.0,32.8083,32.8175,32.6704,32.698,101200.0
2012-10-05 11:00:00,35.58,35.58,35.48,35.51,137600.0,32.698,32.698,32.6061,32.6337,137600.0
2012-10-05 11:30:00,35.51,35.57,35.38,35.42,74500.0,32.6337,32.6888,32.5142,32.551,74500.0
2012-10-05 12:00:00,35.42,35.49,35.37,35.45,57800.0,32.551,32.6153,32.505,32.5785,57800.0
2012-10-05 12:30:00,35.45,35.47,35.01,35.22,322100.0,32.5785,32.5969,32.1742,32.3672,322100.0
2012-10-05 13:00:00,35.22,35.28,35.0,35.22,191900.0,32.3672,32.4223,32.165,32.3672,191900.0
2012-10-05 13:30:00,35.21,35.23,35.1,35.23,118100.0,32.358,32.3764,32.2569,32.3764,118100.0
2012-10-05 14:00:00,35.23,35.27,35.16,35.24,46000.0,32.3764,32.4131,32.312,32.3856,46000.0
2012-10-05 14:30:00,35.23,35.26,35.1,35.11,65300.0,32.3764,32.4039,32.2569,32.2661,65300.0
2012-10-05 15:00:00,35.11,35.19,35.07,35.11,83200.0,32.2661,32.3396,32.2293,32.2661,83200.0
2012-10-05 15:30:00,35.11,35.16,35.01,35.09,224800.0,32.2661,32.312,32.1742,32.2477,224800.0
2012-10-08 09:30:00,34.97,35.09,34.8,34.98,144000.0,32.1374,32.2477,31.9812,32.1466,144000.0
2012-10-08 10:00:00,34.98,35.18,34.98,35.0,134700.0,32.1466,32.3304,32.1466,32.165,134700.0
2012-10-08 10:30:00,35.01,35.14,34.96,35.08,60700.0,32.1742,32.2937,32.1282,32.2385,60700.0
2012-10-08 11:00:00,35.05,35.07,34.98,35.03,36700.0,32.2109,32.2293,32.1466,32.1926,36700.0
2012-10-08 11:30:00,35.03,35.05,34.97,35.05,31600.0,32.1926,32.2109,32.1374,32.2109,31600.0
2012-10-08 12:00:00,35.06,35.06,34.99,35.03,33700.0,32.2201,32.2201,32.1558,32.1926,33700.0
2012-10-08 12:30:00,35.03,35.17,35.03,35.13,27400.0,32.1926,32.3212,32.1926,32.2845,27400.0
2012-10-08 13:00:00,35.14,35.15,35.06,35.07,24500.0,32.2937,32.3028,32.2201,32.2293,24500.0
2012-10-08 13:30:00,35.08,35.25,35.07,35.2,126800.0,32.2385,32.3947,32.2293,32.3488,126800.0
2012-10-08 14:00:00,35.2,35.21,35.19,35.2,50700.0,32.3488,32.358,32.3396,32.3488,50700.0
2012-10-08 14:30:00,35.2,35.21,35.18,35.2,67000.0,32.3488,32.358,32.3304,32.3488,67000.0
2012-10-08 15:00:00,35.21,35.26,35.18,35.19,70400.0,32.358,32.4039,32.3304,32.3396,70400.0
2012-10-08 15:30:00,35.18,35.23,35.18,35.2,151600.0,32.3304,32.3764,32.3304,32.3488,151600.0
2012-10-09 09:30:00,35.14,35.18,34.93,35.11,44000.0,32.2937,32.3304,32.1007,32.2661,44000.0
2012-10-09 10:00:00,35.09,35.19,35.02,35.02,29900.0,32.2477,32.3396,32.1834,32.1834,29900.0
2012-10-09 10:30:00,35.03,35.09,34.65,34.69,59500.0,32.1926,32.2477,31.8433,31.8801,59500.0
2012-10-09 11:00:00,34.68,34.69,34.54,34.61,41000.0,31.8709,31.8801,31.7423,31.8066,41000.0
2012-10-09 11:30:00,34.6,34.74,34.6,34.71,41200.0,31.7974,31.9261,31.7974,31.8985,41200.0
2012-10-09 12:00:00,34.71,34.8,34.68,34.74,106400.0,31.8985,31.9812,31.8709,31.9261,106400.0
2012-10-09 12:30:00,34.74,34.75,34.69,34.71,46900.0,31.9261,31.9352,31.8801,31.8985,46900.0
2012-10-09 13:00:00,34.7,34.75,34.64,34.65,46400.0,31.8893,31.9352,31.8342,31.8433,46400.0
2012-10-09 13:30:00,34.65,34.68,34.61,34.65,34600.0,31.8433,31.8709,31.8066,31.8433,34600.0
2012-10-09 14:00:00,34.65,34.75,34.65,34.73,64000.0,31.8433,31.9352,31.8433,31.9169,64000.0
2012-10-09 14:30:00,34.72,34.77,34.68,34.76,103100.0,31.9077,31.9536,31.8709,31.9444,103100.0
2012-10-09 15:00:00,34.77,34.82,34.74,34.77,80200.0,31.9536,31.9996,31.9261,31.9536,80200.0
2012-10-09 15:30:00,34.77,34.84,34.75,34.81,229400.0,31.9536,32.018,31.9352,31.9904,229400.0
2012-10-10 09:30:00,34.76,34.79,34.57,34.73,46300.0,31.9444,31.972,31.7698,31.9169,46300.0
2012-10-10 10:00:00,34.73,34.8,34.64,34.72,86000.0,31.9169,31.9812,31.8342,31.9077,86000.0
2012-10-10 10:30:00,34.72,34.74,34.62,34.63,50300.0,31.9077,31.9261,31.8158,31.825,50300.0
2012-10-10 11:00:00,34.65,34.79,34.64,34.78,85400.0,31.8433,31.972,31.8342,31.9628,85400.0
2012-10-10 11:30:00,34.78,34.78,34.54,34.6,44100.0,31.9628,31.9628,31.7423,31.7974,44100.0
2012-10-10 12:00:00,34.59,34.66,34.52,34.59,30500.0,31.7882,31.8525,31.7239,31.7882,30500.0
2012-10-10 12:30:00,34.57,34.58,34.43,34.51,51100.0,31.7698,31.779,31.6412,31.7147,51100.0
2012-10-10 13:00:00,34.49,34.64,34.48,34.62,41300.0,31.6963,31.8342,31.6871,31.8158,41300.0
2012-10-10 13:30:00,34.61,34.66,34.58,34.62,46600.0,31.8066,31.8525,31.779,31.8158,46600.0
2012-10-10 14:00:00,34.61,34.7,34.61,34.69,60000.0,31.8066,31.8893,31.8066,31.8801,60000.0
2012-10-10 14:30:00,34.68,34.69,34.64,34.67,49600.0,31.8709,31.8801,31.8342,31.8617,49600.0
2012-10-10 15:00:00,34.67,34.73,34.59,34.64,65300.0,31.8617,31.9169,31.7882,31.8342,65300.0
2012-10-10 15:30:00,34.63,34.64,34.57,34.62,90000.0,31.825,31.8342,31.7698,31.8158,90000.0
2012-10-11 09:30:00,34.99,34.99,34.61,34.75,100100.0,32.1558,32.1558,31.8066,31.9352,100100.0
2012-10-11 10:00:00,34.75,34.97,34.75,34.93,46300.0,31.9352,32.1374,31.9352,32.1007,46300.0
2012-10-11 10:30:00,34.92,35.03,34.91,34.95,31500.0,32.0915,32.1926,32.0823,32.119,31500.0
2012-10-11 11:00:00,34.95,34.96,34.76,34.82,22600.0,32.119,32.1282,31.9444,31.9996,22600.0
2012-10-11 11:30:00,34.82,34.82,34.65,34.71,28300.0,31.9996,31.9996,31.8433,31.8985,28300.0
2012-10-11 12:00:00,34.71,34.73,34.66,34.7,20300.0,31.8985,31.9169,31.8525,31.8893,20300.0
2012-10-11 12:30:00,34.69,34.74,34.66,34.69,37800.0,31.8801,31.9261,31.8525,31.8801,37800.0
2012-10-11 13:00:00,34.69,34.73,34.62,34.64,28500.0,31.8801,31.9169,31.8158,31.8342,28500.0
2012-10-11 13:30:00,34.63,34.64,34.46,34.51,43800.0,31.825,31.8342,31.6687,31.7147,43800.0
2012-10-11 14:00:00,34.51,34.61,34.51,34.58,54800.0,31.7147,31.8066,31.7147,31.779,54800.0
2012-10-11 14:30:00,34.58,34.6,34.51,34.58,39500.0,31.779,31.7974,31.7147,31.779,39500.0
2012-10-11 15:00:00,34.58,34.65,34.55,34.65,83600.0,31.779,31.8433,31.7514,31.8433,83600.0
2012-10-11 15:30:00,34.65,34.65,34.55,34.58,164900.0,31.8433,31.8433,31.7514,31.779,164900.0
2012-10-12 09:30:00,34.44,34.49,34.22,34.37,102400.0,31.6504,31.6963,31.4482,31.586,102400.0
2012-10-12 10:00:00,34.37,34.43,34.25,34.29,75100.0,31.586,31.6412,31.4757,31.5125,75100.0
2012-10-12 10:30:00,34.29,34.35,34.22,34.29,30600.0,31.5125,31.5676,31.4482,31.5125,30600.0
2012-10-12 11:00:00,34.29,34.33,34.21,34.27,48500.0,31.5125,31.5493,31.439,31.4941,48500.0
2012-10-12 11:30:00,34.24,34.24,34.01,34.05,82200.0,31.4666,31.4666,31.2552,31.2919,82200.0
2012-10-12 12:00:00,34.05,34.11,34.01,34.06,39100.0,31.2919,31.3471,31.2552,31.3011,39100.0
2012-10-12 12:30:00,34.07,34.12,34.01,34.09,47100.0,31.3103,31.3563,31.2552,31.3287,47100.0
2012-10-12 13:00:00,34.1,34.1,34.0,34.04,40800.0,31.3379,31.3379,31.246,31.2828,40800.0
2012-10-12 13:30:00,34.03,34.08,33.97,34.05,77300.0,31.2736,31.3195,31.2184,31.2919,77300.0
2012-10-12 14:00:00,34.06,34.09,34.03,34.09,48500.0,31.3011,31.3287,31.2736,31.3287,48500.0
2012-10-12 14:30:00,34.09,34.15,34.06,34.1,54900.0,31.3287,31.3838,31.3011,31.3379,54900.0
2012-10-12 15:00:00,34.09,34.12,34.06,34.11,71500.0,31.3287,31.3563,31.3011,31.3471,71500.0
2012-10-12 15:30:00,34.12,34.12,34.05,34.11,126200.0,31.3563,31.3563,31.2919,31.3471,126200.0
2012-10-15 09:30:00,34.22,34.39,34.15,34.15,47600.0,31.4482,31.6044,31.3838,31.3838,47600.0
2012-10-15 10:00:00,34.15,34.36,34.09,34.28,61900.0,31.3838,31.5768,31.3287,31.5033,61900.0
2012-10-15 10:30:00,34.28,34.43,34.23,34.42,35900.0,31.5033,31.6412,31.4574,31.632,35900.0
2012-10-15 11:00:00,34.42,34.61,34.38,34.58,51100.0,31.632,31.8066,31.5952,31.779,51100.0
2012-10-15 11:30:00,34.57,34.78,34.57,34.7,43300.0,31.7698,31.9628,31.7698,31.8893,43300.0
2012-10-15 12:00:00,34.7,34.78,34.63,34.78,33500.0,31.8893,31.9628,31.825,31.9628,33500.0
2012-10-15 12:30:00,34.77,34.81,34.71,34.77,28800.0,31.9536,31.9904,31.8985,31.9536,28800.0
2012-10-15 13:00:00,34.77,34.81,34.75,34.79,22400.0,31.9536,31.9904,31.9352,31.972,22400.0
2012-10-15 13:30:00,34.79,34.84,34.71,34.83,30000.0,31.972,32.018,31.8985,32.0088,30000.0
2012-10-15 14:00:00,34.84,34.84,34.76,34.77,23900.0,32.018,32.018,31.9444,31.9536,23900.0
2012-10-15 14:30:00,34.76,34.77,34.67,34.7,46000.0,31.9444,31.9536,31.8617,31.8893,46000.0
2012-10-15 15:00:00,34.69,34.8,34.67,34.76,66700.0,31.8801,31.9812,31.8617,31.9444,66700.0
2012-10-15 15:30:00,34.76,34.86,34.74,34.82,124000.0,31.9444,32.0363,31.9261,31.9996,124000.0
2012-10-16 09:30:00,34.98,35.25,34.93,35.24,28900.0,32.1466,32.3947,32.1007,32.3856,28900.0
2012-10-16 10:00:00,35.22,35.27,35.09,35.23,48000.0,32.3672,32.4131,32.2477,32.3764,48000.0
2012-10-16 10:30:00,35.22,35.38,35.18,35.36,53600.0,32.3672,32.5142,32.3304,32.4958,53600.0
2012-10-16 11:00:00,35.34,35.36,35.3,35.35,34600.0,32.4775,32.4958,32.4407,32.4866,34600.0
2012-10-16 11:30:00,35.35,35.37,35.26,35.3,40800.0,32.4866,32.505,32.4039,32.4407,40800.0
2012-10-16 12:00:00,35.29,35.41,35.28,35.4,27500.0,32.4315,32.5418,32.4223,32.5326,27500.0
2012-10-16 12:30:00,35.39,35.43,35.34,35.37,36100.0,32.5234,32.5602,32.4775,32.505,36100.0
2012-10-16 13:00:00,35.36,35.39,35.33,35.34,64500.0,32.4958,32.5234,32.4683,32.4775,64500.0
2012-10-16 13:30:00,35.33,35.39,35.29,35.39,18000.0,32.4683,32.5234,32.4315,32.5234,18000.0
2012-10-16 14:00:00,35.38,35.43,35.34,35.43,40800.0,32.5142,32.5602,32.4775,32.5602,40800.0
2012-10-16 14:30:00,35.42,35.47,35.42,35.47,37100.0,32.551,32.5969,32.551,32.5969,37100.0
2012-10-16 15:00:00,35.46,35.48,35.32,35.4,63200.0,32.5877,32.6061,32.4591,32.5326,63200.0
2012-10-16 15:30:00,35.4,35.48,35.4,35.45,155400.0,32.5326,32.6061,32.5326,32.5785,155400.0
2012-10-17 09:30:00,35.44,35.53,35.35,35.51,35900.0,32.5694,32.6521,32.4866,32.6337,35900.0
2012-10-17 10:00:00,35.5,35.67,35.48,35.62,58600.0,32.6245,32.7807,32.6061,32.7348,58600.0
2012-10-17 10:30:00,35.62,35.67,35.55,35.59,41400.0,32.7348,32.7807,32.6704,32.7072,41400.0
2012-10-17 11:00:00,35.57,35.6,35.51,35.52,46700.0,32.6888,32.7164,32.6337,32.6429,46700.0
2012-10-17 11:30:00,35.52,35.52,35.44,35.47,23900.0,32.6429,32.6429,32.5694,32.5969,23900.0
2012-10-17 12:00:00,35.47,35.52,35.45,35.51,30200.0,32.5969,32.6429,32.5785,32.6337,30200.0
2012-10-17 12:30:00,35.51,35.52,35.41,35.41,32300.0,32.6337,32.6429,32.5418,32.5418,32300.0
2012-10-17 13:00:00,35.41,35.55,35.4,35.5,94200.0,32.5418,32.6704,32.5326,32.6245,94200.0
2012-10-17 13:30:00,35.5,35.51,35.34,35.44,30300.0,32.6245,32.6337,32.4775,32.5694,30300.0
2012-10-17 14:00:00,35.44,35.52,35.43,35.49,42200.0,32.5694,32.6429,32.5602,32.6153,42200.0
2012-10-17 14:30:00,35.48,35.55,35.48,35.55,34700.0,32.6061,32.6704,32.6061,32.6704,34700.0
2012-10-17 15:00:00,35.54,35.57,35.5,35.57,76100.0,32.6613,32.6888,32.6245,32.6888,76100.0
2012-10-17 15:30:00,35.57,35.6,35.54,35.55,181000.0,32.6888,32.7164,32.6613,32.6704,181000.0
2012-10-18 09:30:00,35.47,35.49,35.37,35.43,19800.0,32.5969,32.6153,32.505,32.5602,19800.0
2012-10-18 10:00:00,35.43,35.54,35.41,35.44,52200.0,32.5602,32.6613,32.5418,32.5694,52200.0
2012-10-18 10:30:00,35.44,35.55,35.4,35.51,167400.0,32.5694,32.6704,32.5326,32.6337,167400.0
2012-10-18 11:00:00,35.5,35.55,35.47,35.51,58200.0,32.6245,32.6704,32.5969,32.6337,58200.0
2012-10-18 11:30:00,35.5,35.53,35.41,35.47,46100.0,32.6245,32.6521,32.5418,32.5969,46100.0
2012-10-18 12:00:00,35.47,35.5,35.37,35.38,56400.0,32.5969,32.6245,32.505,32.5142,56400.0
2012-10-18 12:30:00,35.39,35.39,35.22,35.24,75100.0,32.5234,32.5234,32.3672,32.3856,75100.0
2012-10-18 13:00:00,35.25,35.25,35.15,35.24,44600.0,32.3947,32.3947,32.3028,32.3856,44600.0
2012-10-18 13:30:00,35.23,35.25,35.13,35.16,37800.0,32.3764,32.3947,32.2845,32.312,37800.0
2012-10-18 14:00:00,35.14,35.24,35.14,35.18,57100.0,32.2937,32.3856,32.2937,32.3304,57100.0
2012-10-18 14:30:00,35.18,35.22,35.13,35.22,80900.0,32.3304,32.3672,32.2845,32.3672,80900.0
2012-10-18 15:00:00,35.22,35.31,35.19,35.25,135900.0,32.3672,32.4499,32.3396,32.3947,135900.0
2012-10-18 15:30:00,35.26,35.41,35.25,35.36,421100.0,32.4039,32.5418,32.3947,32.4958,421100.0
2012-10-19 09:30:00,35.22,35.25,35.01,35.02,58100.0,32.3672,32.3947,32.1742,32.1834,58100.0
2012-10-19 10:00:00,35.02,35.08,34.9,34.93,72300.0,32.1834,32.2385,32.0731,32.1007,72300.0
2012-10-19 10:30:00,34.91,34.91,34.75,34.75,64800.0,32.0823,32.0823,31.9352,31.9352,64800.0
2012-10-19 11:00:00,34.76,34.77,34.49,34.56,102100.0,31.9444,31.9536,31.6963,31.7606,102100.0
2012-10-19 11:30:00,34.55,34.63,34.47,34.5,77700.0,31.7514,31.825,31.6779,31.7055,77700.0
2012-10-19 12:00:00,34.49,34.59,34.32,34.32,75500.0,31.6963,31.7882,31.5401,31.5401,75500.0
2012-10-19 12:30:00,34.33,34.4,34.2,34.23,127300.0,31.5493,31.6136,31.4298,31.4574,127300.0
2012-10-19 13:00:00,34.22,34.26,34.14,34.18,104600.0,31.4482,31.4849,31.3747,31.4114,104600.0
2012-10-19 13:30:00,34.18,34.18,33.98,33.99,139900.0,31.4114,31.4114,31.2276,31.2368,139900.0
2012-10-19 14:00:00,33.99,34.1,33.96,34.01,197500.0,31.2368,31.3379,31.2092,31.2552,197500.0
2012-10-19 14:30:00,34.02,34.07,34.0,34.0,97800.0,31.2644,31.3103,31.246,31.246,97800.0
2012-10-19 15:00:00,34.01,34.09,33.98,34.04,119500.0,31.2552,31.3287,31.2276,31.2828,119500.0
2012-10-19 15:30:00,34.05,34.1,34.0,34.03,258800.0,31.2919,31.3379,31.246,31.2736,258800.0
2012-10-22 09:30:00,33.98,34.08,33.86,34.04,51100.0,31.2276,31.3195,31.1173,31.2828,51100.0
2012-10-22 10:00:00,34.02,34.3,34.02,34.17,77800.0,31.2644,31.5217,31.2644,31.4022,77800.0
2012-10-22 10:30:00,34.16,34.2,34.07,34.07,81500.0,31.393,31.4298,31.3103,31.3103,81500.0
2012-10-22 11:00:00,34.08,34.12,33.96,34.01,74700.0,31.3195,31.3563,31.2092,31.2552,74700.0
2012-10-22 11:30:00,34.01,34.13,33.8,33.8,138600.0,31.2552,31.3655,31.0622,31.0622,138600.0
2012-10-22 12:00:00,33.81,33.95,33.76,33.9,66700.0,31.0714,31.2,31.0254,31.1541,66700.0
2012-10-22 12:30:00,33.9,33.95,33.83,33.92,65900.0,31.1541,31.2,31.0898,31.1725,65900.0
2012-10-22 13:00:00,33.93,33.97,33.72,33.79,55400.0,31.1817,31.2184,30.9887,31.053,55400.0
2012-10-22 13:30:00,33.78,33.83,33.59,33.7,77300.0,31.0438,31.0898,30.8692,30.9703,77300.0
2012-10-22 14:00:00,33.7,33.84,33.67,33.75,73800.0,30.9703,31.099,30.9427,31.0162,73800.0
2012-10-22 14:30:00,33.75,33.82,33.69,33.74,72000.0,31.0162,31.0806,30.9611,31.0071,72000.0
2012-10-22 15:00:00,33.74,33.86,33.7,33.78,101600.0,31.0071,31.1173,30.9703,31.0438,101600.0
2012-10-22 15:30:00,33.78,34.04,33.75,33.98,267500.0,31.0438,31.2828,31.0162,31.2276,267500.0
2012-10-23 09:30:00,33.64,33.8,32.67,33.18,126700.0,30.9152,31.0622,30.0237,30.4924,126700.0
2012-10-23 10:00:00,33.18,33.68,33.15,33.52,99200.0,30.4924,30.9519,30.4648,30.8049,99200.0
2012-10-23 10:30:00,33.57,33.73,33.4,33.7,78200.0,30.8508,30.9979,30.6946,30.9703,78200.0
2012-10-23 11:00:00,33.72,33.88,33.7,33.82,59700.0,30.9887,31.1357,30.9703,31.0806,59700.0
2012-10-23 11:30:00,33.83,34.0,33.82,33.98,100900.0,31.0898,31.246,31.0806,31.2276,100900.0
2012-10-23 12:00:00,33.98,34.21,33.93,34.09,46300.0,31.2276,31.439,31.1817,31.3287,46300.0
2012-10-23 12:30:00,34.08,34.25,34.08,34.16,38500.0,31.3195,31.4757,31.3195,31.393,38500.0
2012-10-23 13:00:00,34.16,34.23,34.07,34.12,42200.0,31.393,31.4574,31.3103,31.3563,42200.0
2012-10-23 13:30:00,34.11,34.21,34.04,34.1,56900.0,31.3471,31.439,31.2828,31.3379,56900.0
2012-10-23 14:00:00,34.1,34.24,34.05,34.11,67000.0,31.3379,31.4666,31.2919,31.3471,67000.0
2012-10-23 14:30:00,34.12,34.29,34.09,34.27,57700.0,31.3563,31.5125,31.3287,31.4941,57700.0
2012-10-23 15:00:00,34.26,34.65,34.24,34.58,259900.0,31.4849,31.8433,31.4666,31.779,259900.0
2012-10-23 15:30:00,34.57,34.7,34.54,34.64,418000.0,31.7698,31.8893,31.7423,31.8342,418000.0
2012-10-24 09:30:00,34.84,35.09,34.75,35.04,226100.0,32.018,32.2477,31.9352,32.2018,226100.0
2012-10-24 10:00:00,35.04,35.21,34.93,35.15,99200.0,32.2018,32.358,32.1007,32.3028,99200.0
2012-10-24 10:30:00,35.14,35.24,35.08,35.19,74500.0,32.2937,32.3856,32.2385,32.3396,74500.0
2012-10-24 11:00:00,35.19,35.2,35.13,35.15,63900.0,32.3396,32.3488,32.2845,32.3028,63900.0
2012-10-24 11:30:00,35.16,35.17,34.99,35.01,43400.0,32.312,32.3212,32.1558,32.1742,43400.0
2012-10-24 12:00:00,35.01,35.12,34.97,35.11,43900.0,32.1742,32.2753,32.1374,32.2661,43900.0
2012-10-24 12:30:00,35.11,35.19,35.11,35.17,46900.0,32.2661,32.3396,32.2661,32.3212,46900.0
2012-10-24 13:00:00,35.17,35.18,35.09,35.09,39300.0,32.3212,32.3304,32.2477,32.2477,39300.0
2012-10-24 13:30:00,35.09,35.09,35.01,35.03,48000.0,32.2477,32.2477,32.1742,32.1926,48000.0
2012-10-24 14:00:00,35.05,35.31,35.04,35.3,93000.0,32.2109,32.4499,32.2018,32.4407,93000.0
2012-10-24 14:30:00,35.3,35.34,35.19,35.2,91200.0,32.4407,32.4775,32.3396,32.3488,91200.0
2012-10-24 15:00:00,35.2,35.22,35.06,35.22,114800.0,32.3488,32.3672,32.2201,32.3672,114800.0
2012-10-24 15:30:00,35.22,35.32,35.14,35.32,290400.0,32.3672,32.4591,32.2937,32.4591,290400.0
2012-10-25 09:30:00,35.38,35.58,35.37,35.46,76800.0,32.5142,32.698,32.505,32.5877,76800.0
2012-10-25 10:00:00,35.46,35.46,35.31,35.33,49800.0,32.5877,32.5877,32.4499,32.4683,49800.0
2012-10-25 10:30:00,35.32,35.45,35.3,35.44,80100.0,32.4591,32.5785,32.4407,32.5694,80100.0
2012-10-25 11:00:00,35.43,35.54,35.39,35.39,49600.0,32.5602,32.6613,32.5234,32.5234,49600.0
2012-10-25 11:30:00,35.39,35.44,35.27,35.38,64700.0,32.5234,32.5694,32.4131,32.5142,64700.0
2012-10-25 12:00:00,35.36,35.39,35.33,35.39,44400.0,32.4958,32.5234,32.4683,32.5234,44400.0
2012-10-25 12:30:00,35.39,35.6,35.35,35.6,204200.0,32.5234,32.7164,32.4866,32.7164,204200.0
2012-10-25 13:00:00,35.6,35.65,35.53,35.65,39100.0,32.7164,32.7623,32.6521,32.7623,39100.0
2012-10-25 13:30:00,35.63,35.63,35.54,35.56,38800.0,32.744,32.744,32.6613,32.6796,38800.0
2012-10-25 14:00:00,35.57,35.59,35.48,35.5,32900.0,32.6888,32.7072,32.6061,32.6245,32900.0
2012-10-25 14:30:00,35.49,35.56,35.46,35.48,57200.0,32.6153,32.6796,32.5877,32.6061,57200.0
2012-10-25 15:00:00,35.49,35.54,35.43,35.44,43800.0,32.6153,32.6613,32.5602,32.5694,43800.0
2012-10-25 15:30:00,35.44,35.51,35.42,35.51,116100.0,32.5694,32.6337,32.551,32.6337,116100.0
2012-10-26 09:30:00,35.55,35.88,35.5,35.67,73500.0,32.6704,32.9737,32.6245,32.7807,73500.0
2012-10-26 10:00:00,35.67,35.8,35.54,35.54,64300.0,32.7807,32.9002,32.6613,32.6613,64300.0
2012-10-26 10:30:00,35.54,35.64,35.52,35.57,62500.0,32.6613,32.7532,32.6429,32.6888,62500.0
2012-10-26 11:00:00,35.56,35.7,35.52,35.7,40000.0,32.6796,32.8083,32.6429,32.8083,40000.0
2012-10-26 11:30:00,35.7,35.8,35.67,35.75,93500.0,32.8083,32.9002,32.7807,32.8542,93500.0
2012-10-26 12:00:00,35.74,35.75,35.57,35.67,51900.0,32.8451,32.8542,32.6888,32.7807,51900.0
2012-10-26 12:30:00,35.66,35.75,35.62,35.72,94000.0,32.7715,32.8542,32.7348,32.8267,94000.0
2012-10-26 13:00:00,35.71,35.74,35.65,35.72,55900.0,32.8175,32.8451,32.7623,32.8267,55900.0
2012-10-26 13:30:00,35.71,35.87,35.71,35.87,73800.0,32.8175,32.9645,32.8175,32.9645,73800.0
2012-10-26 14:00:00,35.88,35.91,35.74,35.75,79600.0,32.9737,33.0013,32.8451,32.8542,79600.0
2012-10-26 14:30:00,35.74,35.85,35.68,35.71,56400.0,32.8451,32.9461,32.7899,32.8175,56400.0
2012-10-26 15:00:00,35.71,35.78,35.7,35.72,67000.0,32.8175,32.8818,32.8083,32.8267,67000.0
2012-10-26 15:30:00,35.73,35.83,35.72,35.81,172500.0,32.8359,32.9278,32.8267,32.9094,172500.0
2012-10-31 09:30:00,35.75,36.0,35.48,35.63,311600.0,32.8542,33.084,32.6061,32.744,311600.0
2012-10-31 10:00:00,35.63,35.83,35.43,35.78,114600.0,32.744,32.9278,32.5602,32.8818,114600.0
2012-10-31 10:30:00,35.77,35.77,35.42,35.42,26400.0,32.8726,32.8726,32.551,32.551,26400.0
2012-10-31 11:00:00,35.43,35.51,35.32,35.45,91200.0,32.5602,32.6337,32.4591,32.5785,91200.0
2012-10-31 11:30:00,35.46,35.54,35.33,35.4,40800.0,32.5877,32.6613,32.4683,32.5326,40800.0
2012-10-31 12:00:00,35.37,35.45,35.19,35.37,96500.0,32.505,32.5785,32.3396,32.505,96500.0
2012-10-31 12:30:00,35.38,35.47,35.34,35.39,32300.0,32.5142,32.5969,32.4775,32.5234,32300.0
2012-10-31 13:00:00,35.38,35.58,35.33,35.55,34400.0,32.5142,32.698,32.4683,32.6704,34400.0
2012-10-31 13:30:00,35.55,35.63,35.55,35.56,45000.0,32.6704,32.744,32.6704,32.6796,45000.0
2012-10-31 14:00:00,35.55,35.58,35.42,35.49,33200.0,32.6704,32.698,32.551,32.6153,33200.0
2012-10-31 14:30:00,35.5,35.57,35.41,35.45,125300.0,32.6245,32.6888,32.5418,32.5785,125300.0
2012-10-31 15:00:00,35.44,35.66,35.43,35.65,40500.0,32.5694,32.7715,32.5602,32.7623,40500.0
2012-10-31 15:30:00,35.63,35.67,35.31,35.55,172300.0,32.744,32.7807,32.4499,32.6704,172300.0
2012-11-01 09:30:00,35.55,36.1,35.44,36.03,114100.0,32.6704,33.1759,32.5694,33.1116,114100.0
2012-11-01 10:00:00,36.05,36.59,36.01,36.53,140200.0,33.1299,33.6262,33.0932,33.5711,140200.0
2012-11-01 10:30:00,36.51,36.82,36.5,36.74,281200.0,33.5527,33.8376,33.5435,33.7641,281200.0
2012-11-01 11:00:00,36.76,36.98,36.73,36.94,80900.0,33.7824,33.9846,33.7549,33.9479,80900.0
2012-11-01 11:30:00,36.95,37.21,36.94,37.21,74800.0,33.957,34.196,33.9479,34.196,74800.0
2012-11-01 12:00:00,37.21,37.34,37.16,37.31,94700.0,34.196,34.3155,34.15,34.2879,94700.0
2012-11-01 12:30:00,37.31,37.31,37.08,37.1,119800.0,34.2879,34.2879,34.0765,34.0949,119800.0
2012-11-01 13:00:00,37.09,37.32,37.05,37.31,115400.0,34.0857,34.2971,34.0489,34.2879,115400.0
2012-11-01 13:30:00,37.31,37.33,37.23,37.24,87300.0,34.2879,34.3063,34.2144,34.2236,87300.0
2012-11-01 14:00:00,37.23,37.24,36.98,37.01,48800.0,34.2144,34.2236,33.9846,34.0122,48800.0
2012-11-01 14:30:00,37.01,37.05,36.98,37.02,39300.0,34.0122,34.0489,33.9846,34.0214,39300.0
2012-11-01 15:00:00,37.02,37.08,36.88,36.91,75500.0,34.0214,34.0765,33.8927,33.9203,75500.0
2012-11-01 15:30:00,36.92,37.1,36.92,37.1,278800.0,33.9295,34.0949,33.9295,34.0949,278800.0
2012-11-02 09:30:00,37.31,37.31,36.83,36.87,105100.0,34.2879,34.2879,33.8468,33.8835,105100.0
2012-11-02 10:00:00,36.87,36.88,36.66,36.67,48100.0,33.8835,33.8927,33.6905,33.6997,48100.0
2012-11-02 10:30:00,36.67,36.77,36.61,36.67,24500.0,33.6997,33.7916,33.6446,33.6997,24500.0
2012-11-02 11:00:00,36.65,36.68,36.6,36.64,34500.0,33.6813,33.7089,33.6354,33.6722,34500.0
2012-11-02 11:30:00,36.63,36.71,36.58,36.6,35200.0,33.663,33.7365,33.617,33.6354,35200.0
2012-11-02 12:00:00,36.61,36.72,36.6,36.64,22400.0,33.6446,33.7457,33.6354,33.6722,22400.0
2012-11-02 12:30:00,36.66,36.72,36.63,36.64,29000.0,33.6905,33.7457,33.663,33.6722,29000.0
2012-11-02 13:00:00,36.64,36.76,36.64,36.69,31000.0,33.6722,33.7824,33.6722,33.7181,31000.0
2012-11-02 13:30:00,36.69,36.72,36.59,36.62,48800.0,33.7181,33.7457,33.6262,33.6538,48800.0
2012-11-02 14:00:00,36.62,36.72,36.59,36.68,76000.0,33.6538,33.7457,33.6262,33.7089,76000.0
2012-11-02 14:30:00,36.67,36.7,36.64,36.69,75600.0,33.6997,33.7273,33.6722,33.7181,75600.0
2012-11-02 15:00:00,36.69,36.73,36.64,36.71,101800.0,33.7181,33.7549,33.6722,33.7365,101800.0
2012-11-02 15:30:00,36.71,36.71,36.53,36.6,350500.0,33.7365,33.7365,33.5711,33.6354,350500.0
2012-11-05 09:30:00,36.6,36.74,36.46,36.61,96900.0,33.6354,33.7641,33.5067,33.6446,96900.0
2012-11-05 10:00:00,36.61,36.64,36.41,36.45,102800.0,33.6446,33.6722,33.4608,33.4975,102800.0
2012-11-05 10:30:00,36.43,36.62,36.41,36.52,75600.0,33.4792,33.6538,33.4608,33.5619,75600.0
2012-11-05 11:00:00,36.53,36.57,36.48,36.52,92000.0,33.5711,33.6078,33.5251,33.5619,92000.0
2012-11-05 11:30:00,36.51,36.53,36.4,36.45,55200.0,33.5527,33.5711,33.4516,33.4975,55200.0
2012-11-05 12:00:00,36.43,36.46,36.3,36.33,55500.0,33.4792,33.5067,33.3597,33.3873,55500.0
2012-11-05 12:30:00,36.33,36.41,36.31,36.4,63100.0,33.3873,33.4608,33.3689,33.4516,63100.0
2012-11-05 13:00:00,36.4,36.46,36.37,36.4,63800.0,33.4516,33.5067,33.424,33.4516,63800.0
2012-11-05 13:30:00,36.4,36.48,36.36,36.43,55900.0,33.4516,33.5251,33.4148,33.4792,55900.0
2012-11-05 14:00:00,36.44,36.56,36.44,36.51,48000.0,33.4884,33.5986,33.4884,33.5527,48000.0
2012-11-05 14:30:00,36.5,36.62,36.47,36.61,132600.0,33.5435,33.6538,33.5159,33.6446,132600.0
2012-11-05 15:00:00,36.61,36.69,36.56,36.63,81300.0,33.6446,33.7181,33.5986,33.663,81300.0
2012-11-05 15:30:00,36.63,36.74,36.58,36.65,173800.0,33.663,33.7641,33.617,33.6813,173800.0
2012-11-06 09:30:00,36.81,36.81,36.56,36.63,49500.0,33.8284,33.8284,33.5986,33.663,49500.0
2012-11-06 10:00:00,36.63,36.73,36.61,36.7,81300.0,33.663,33.7549,33.6446,33.7273,81300.0
2012-11-06 10:30:00,36.7,36.84,36.67,36.7,44700.0,33.7273,33.856,33.6997,33.7273,44700.0
2012-11-06 11:00:00,36.7,36.75,36.66,36.69,39600.0,33.7273,33.7732,33.6905,33.7181,39600.0
2012-11-06 11:30:00,36.7,36.75,36.66,36.73,152300.0,33.7273,33.7732,33.6905,33.7549,152300.0
2012-11-06 12:00:00,36.74,36.78,36.6,36.63,83900.0,33.7641,33.8008,33.6354,33.663,83900.0
2012-11-06 12:30:00,36.63,36.64,36.55,36.6,80100.0,33.663,33.6722,33.5894,33.6354,80100.0
2012-11-06 13:00:00,36.59,36.6,36.49,36.58,90800.0,33.6262,33.6354,33.5343,33.617,90800.0
2012-11-06 13:30:00,36.58,36.77,36.58,36.71,53100.0,33.617,33.7916,33.617,33.7365,53100.0
2012-11-06 14:00:00,36.72,36.72,36.67,36.7,32500.0,33.7457,33.7457,33.6997,33.7273,32500.0
2012-11-06 14:30:00,36.7,36.73,36.64,36.65,60100.0,33.7273,33.7549,33.6722,33.6813,60100.0
2012-11-06 15:00:00,36.66,36.72,36.66,36.68,62100.0,33.6905,33.7457,33.6905,33.7089,62100.0
2012-11-06 15:30:00,36.68,36.69,36.56,36.59,169200.0,33.7089,33.7181,33.5986,33.6262,169200.0
2012-11-07 09:30:00,35.95,36.44,35.89,36.24,62000.0,33.038,33.4884,32.9829,33.3046,62000.0
2012-11-07 10:00:00,36.24,36.29,36.13,36.25,177700.0,33.3046,33.3505,33.2035,33.3137,177700.0
2012-11-07 10:30:00,36.24,36.38,36.07,36.09,78100.0,33.3046,33.4332,33.1483,33.1667,78100.0
2012-11-07 11:00:00,36.08,36.12,35.74,35.78,109500.0,33.1575,33.1943,32.8451,32.8818,109500.0
2012-11-07 11:30:00,35.78,35.85,35.68,35.82,55300.0,32.8818,32.9461,32.7899,32.9186,55300.0
2012-11-07 12:00:00,35.84,36.03,35.81,36.01,76700.0,32.937,33.1116,32.9094,33.0932,76700.0
2012-11-07 12:30:00,36.0,36.07,35.95,36.03,42700.0,33.084,33.1483,33.038,33.1116,42700.0
2012-11-07 13:00:00,36.02,36.14,36.0,36.12,46100.0,33.1024,33.2127,33.084,33.1943,46100.0
2012-11-07 13:30:00,36.11,36.18,36.09,36.1,31300.0,33.1851,33.2494,33.1667,33.1759,31300.0
2012-11-07 14:00:00,36.12,36.25,36.12,36.2,52300.0,33.1943,33.3137,33.1943,33.2678,52300.0
2012-11-07 14:30:00,36.19,36.21,36.08,36.2,49100.0,33.2586,33.277,33.1575,33.2678,49100.0
2012-11-07 15:00:00,36.18,36.29,36.09,36.27,64800.0,33.2494,33.3505,33.1667,33.3321,64800.0
2012-11-07 15:30:00,36.25,36.31,36.09,36.09,151700.0,33.3137,33.3689,33.1667,33.1667,151700.0
2012-11-08 09:30:00,36.06,36.26,36.0,36.22,81300.0,33.1391,33.3229,33.084,33.2862,81300.0
2012-11-08 10:00:00,36.22,36.31,36.18,36.24,82500.0,33.2862,33.3689,33.2494,33.3046,82500.0
2012-11-08 10:30:00,36.24,36.33,36.18,36.3,189600.0,33.3046,33.3873,33.2494,33.3597,189600.0
2012-11-08 11:00:00,36.33,36.36,36.23,36.33,163900.0,33.3873,33.4148,33.2954,33.3873,163900.0
2012-11-08 11:30:00,36.3,36.32,36.24,36.25,52300.0,33.3597,33.3781,33.3046,33.3137,52300.0
2012-11-08 12:00:00,36.25,36.29,36.23,36.25,68700.0,33.3137,33.3505,33.2954,33.3137,68700.0
2012-11-08 12:30:00,36.27,36.29,36.2,36.22,95000.0,33.3321,33.3505,33.2678,33.2862,95000.0
2012-11-08 13:00:00,36.21,36.24,36.09,36.11,108100.0,33.277,33.3046,33.1667,33.1851,108100.0
2012-11-08 13:30:00,36.1,36.1,36.01,36.06,53400.0,33.1759,33.1759,33.0932,33.1391,53400.0
2012-11-08 14:00:00,36.08,36.14,36.03,36.1,82900.0,33.1575,33.2127,33.1116,33.1759,82900.0
2012-11-08 14:30:00,36.1,36.14,36.08,36.12,46200.0,33.1759,33.2127,33.1575,33.1943,46200.0
2012-11-08 15:00:00,36.1,36.15,36.08,36.12,65500.0,33.1759,33.2218,33.1575,33.1943,65500.0
2012-11-08 15:30:00,36.11,36.16,36.01,36.01,201100.0,33.1851,33.231,33.0932,33.0932,201100.0
2012-11-09 09:30:00,35.8,36.17,35.8,36.08,49300.0,32.9002,33.2402,32.9002,33.1575,49300.0
2012-11-09 10:00:00,36.11,36.23,36.07,36.12,58500.0,33.1851,33.2954,33.1483,33.1943,58500.0
2012-11-09 10:30:00,36.12,36.19,35.98,36.17,74100.0,33.1943,33.2586,33.0656,33.2402,74100.0
2012-11-09 11:00:00,36.13,36.21,36.09,36.14,50000.0,33.2035,33.277,33.1667,33.2127,50000.0
2012-11-09 11:30:00,36.15,36.21,36.09,36.15,32500.0,33.2218,33.277,33.1667,33.2218,32500.0
2012-11-09 12:00:00,36.15,36.23,36.15,36.19,51200.0,33.2218,33.2954,33.2218,33.2586,51200.0
2012-11-09 12:30:00,36.2,36.28,36.2,36.24,51500.0,33.2678,33.3413,33.2678,33.3046,51500.0
2012-11-09 13:00:00,36.23,36.29,35.95,35.96,38500.0,33.2954,33.3505,33.038,33.0472,38500.0
2012-11-09 13:30:00,35.93,36.1,35.9,36.07,60200.0,33.0197,33.1759,32.9921,33.1483,60200.0
2012-11-09 14:00:00,36.08,36.1,36.01,36.06,39700.0,33.1575,33.1759,33.0932,33.1391,39700.0
2012-11-09 14:30:00,36.07,36.16,36.06,36.09,37900.0,33.1483,33.231,33.1391,33.1667,37900.0
2012-11-09 15:00:00,36.09,36.1,36.0,36.1,59200.0,33.1667,33.1759,33.084,33.1759,59200.0
2012-11-09 15:30:00,36.1,36.11,35.99,36.03,182500.0,33.1759,33.1851,33.0748,33.1116,182500.0
2012-11-12 09:30:00,36.14,36.27,36.08,36.26,32000.0,33.2127,33.3321,33.1575,33.3229,32000.0
2012-11-12 10:00:00,36.23,36.23,36.06,36.12,50600.0,33.2954,33.2954,33.1391,33.1943,50600.0
2012-11-12 10:30:00,36.1,36.14,36.06,36.06,30600.0,33.1759,33.2127,33.1391,33.1391,30600.0
2012-11-12 11:00:00,36.07,36.1,36.04,36.09,14300.0,33.1483,33.1759,33.1208,33.1667,14300.0
2012-11-12 11:30:00,36.1,36.11,36.03,36.05,17100.0,33.1759,33.1851,33.1116,33.1299,17100.0
2012-11-12 12:00:00,36.05,36.09,36.02,36.06,13100.0,33.1299,33.1667,33.1024,33.1391,13100.0
2012-11-12 12:30:00,36.07,36.13,36.07,36.12,13400.0,33.1483,33.2035,33.1483,33.1943,13400.0
2012-11-12 13:00:00,36.12,36.27,36.12,36.22,15400.0,33.1943,33.3321,33.1943,33.2862,15400.0
2012-11-12 13:30:00,36.21,36.22,36.15,36.22,8800.0,33.277,33.2862,33.2218,33.2862,8800.0
2012-11-12 14:00:00,36.2,36.2,36.16,36.16,20000.0,33.2678,33.2678,33.231,33.231,20000.0
2012-11-12 14:30:00,36.16,36.19,36.07,36.08,11000.0,33.231,33.2586,33.1483,33.1575,11000.0
2012-11-12 15:00:00,36.09,36.14,36.06,36.08,25000.0,33.1667,33.2127,33.1391,33.1575,25000.0
2012-11-12 15:30:00,36.09,36.14,36.06,36.07,73900.0,33.1667,33.2127,33.1391,33.1483,73900.0
2012-11-13 09:30:00,35.81,36.06,35.76,36.06,79000.0,32.9094,33.1391,32.8634,33.1391,79000.0
2012-11-13 10:00:00,36.06,36.15,35.99,36.05,30700.0,33.1391,33.2218,33.0748,33.1299,30700.0
2012-11-13 10:30:00,36.05,36.2,36.03,36.18,16900.0,33.1299,33.2678,33.1116,33.2494,16900.0
2012-11-13 11:00:00,36.18,36.3,36.18,36.27,25000.0,33.2494,33.3597,33.2494,33.3321,25000.0
2012-11-13 11:30:00,36.27,36.29,36.15,36.22,8600.0,33.3321,33.3505,33.2218,33.2862,8600.0
2012-11-13 12:00:00,36.22,36.22,36.1,36.12,6700.0,33.2862,33.2862,33.1759,33.1943,6700.0
2012-11-13 12:30:00,36.13,36.14,36.07,36.08,13400.0,33.2035,33.2127,33.1483,33.1575,13400.0
2012-11-13 13:00:00,36.05,36.13,36.05,36.1,9300.0,33.1299,33.2035,33.1299,33.1759,9300.0
2012-11-13 13:30:00,36.1,36.15,36.09,36.12,21100.0,33.1759,33.2218,33.1667,33.1943,21100.0
2012-11-13 14:00:00,36.16,36.16,36.08,36.13,42000.0,33.231,33.231,33.1575,33.2035,42000.0
2012-11-13 14:30:00,36.12,36.13,36.01,36.05,34600.0,33.1943,33.2035,33.0932,33.1299,34600.0
2012-11-13 15:00:00,36.06,36.08,35.98,36.02,75800.0,33.1391,33.1575,33.0656,33.1024,75800.0
2012-11-13 15:30:00,36.01,36.05,35.98,36.0,161800.0,33.0932,33.1299,33.0656,33.084,161800.0
2012-11-14 09:30:00,36.03,36.31,35.75,35.75,69300.0,33.1116,33.3689,32.8542,32.8542,69300.0
2012-11-14 10:00:00,35.75,35.91,35.73,35.88,38500.0,32.8542,33.0013,32.8359,32.9737,38500.0
2012-11-14 10:30:00,35.86,35.94,35.83,35.86,115600.0,32.9553,33.0289,32.9278,32.9553,115600.0
2012-11-14 11:00:00,35.86,35.94,35.85,35.94,20600.0,32.9553,33.0289,32.9461,33.0289,20600.0
2012-11-14 11:30:00,35.94,36.03,35.89,36.02,18200.0,33.0289,33.1116,32.9829,33.1024,18200.0
2012-11-14 12:00:00,36.01,36.05,35.99,36.0,46800.0,33.0932,33.1299,33.0748,33.084,46800.0
2012-11-14 12:30:00,36.01,36.03,35.95,36.0,58900.0,33.0932,33.1116,33.038,33.084,58900.0
2012-11-14 13:00:00,35.98,35.99,35.89,35.96,41500.0,33.0656,33.0748,32.9829,33.0472,41500.0
2012-11-14 13:30:00,35.95,36.05,35.95,36.0,81400.0,33.038,33.1299,33.038,33.084,81400.0
2012-11-14 14:00:00,36.0,36.03,35.86,35.9,105500.0,33.084,33.1116,32.9553,32.9921,105500.0
2012-11-14 14:30:00,35.9,35.91,35.81,35.89,101800.0,32.9921,33.0013,32.9094,32.9829,101800.0
2012-11-14 15:00:00,35.9,35.9,35.66,35.68,273400.0,32.9921,32.9921,32.7715,32.7899,273400.0
2012-11-14 15:30:00,35.67,35.67,35.42,35.54,192800.0,32.7807,32.7807,32.551,32.6613,192800.0
2012-11-15 09:30:00,35.45,35.73,35.31,35.53,49100.0,32.5785,32.8359,32.4499,32.6521,49100.0
2012-11-15 10:00:00,35.5,35.58,35.25,35.25,75200.0,32.6245,32.698,32.3947,32.3947,75200.0
2012-11-15 10:30:00,35.26,35.38,35.22,35.25,46700.0,32.4039,32.5142,32.3672,32.3947,46700.0
2012-11-15 11:00:00,35.25,35.29,35.14,35.19,35300.0,32.3947,32.4315,32.2937,32.3396,35300.0
2012-11-15 11:30:00,35.2,35.24,34.98,35.01,38100.0,32.3488,32.3856,32.1466,32.1742,38100.0
2012-11-15 12:00:00,35.0,35.0,34.85,34.91,62000.0,32.165,32.165,32.0271,32.0823,62000.0
2012-11-15 12:30:00,34.91,35.02,34.9,34.96,16800.0,32.0823,32.1834,32.0731,32.1282,16800.0
2012-11-15 13:00:00,34.96,35.05,34.91,35.02,45300.0,32.1282,32.2109,32.0823,32.1834,45300.0
2012-11-15 13:30:00,35.02,35.17,35.01,35.15,37800.0,32.1834,32.3212,32.1742,32.3028,37800.0
2012-11-15 14:00:00,35.15,35.17,35.07,35.1,39000.0,32.3028,32.3212,32.2293,32.2569,39000.0
2012-11-15 14:30:00,35.11,35.23,35.04,35.17,50300.0,32.2661,32.3764,32.2018,32.3212,50300.0
2012-11-15 15:00:00,35.17,35.17,35.04,35.05,59700.0,32.3212,32.3212,32.2018,32.2109,59700.0
2012-11-15 15:30:00,35.06,35.17,34.98,35.01,290600.0,32.2201,32.3212,32.1466,32.1742,290600.0
2012-11-16 09:30:00,35.02,35.31,34.66,35.28,88400.0,32.1834,32.4499,31.8525,32.4223,88400.0
2012-11-16 10:00:00,35.27,35.28,34.97,35.01,113700.0,32.4131,32.4223,32.1374,32.1742,113700.0
2012-11-16 10:30:00,35.01,35.06,34.94,34.99,41900.0,32.1742,32.2201,32.1099,32.1558,41900.0
2012-11-16 11:00:00,34.99,35.02,34.74,34.79,47900.0,32.1558,32.1834,31.9261,31.972,47900.0
2012-11-16 11:30:00,34.8,35.21,34.78,35.21,44400.0,31.9812,32.358,31.9628,32.358,44400.0
2012-11-16 12:00:00,35.23,35.29,35.18,35.21,43100.0,32.3764,32.4315,32.3304,32.358,43100.0
2012-11-16 12:30:00,35.22,35.26,35.18,35.18,23100.0,32.3672,32.4039,32.3304,32.3304,23100.0
2012-11-16 13:00:00,35.18,35.19,35.05,35.1,20200.0,32.3304,32.3396,32.2109,32.2569,20200.0
2012-11-16 13:30:00,35.1,35.15,35.06,35.13,55700.0,32.2569,32.3028,32.2201,32.2845,55700.0
2012-11-16 14:00:00,35.14,35.18,35.07,35.11,31200.0,32.2937,32.3304,32.2293,32.2661,31200.0
2012-11-16 14:30:00,35.12,35.13,35.02,35.12,54400.0,32.2753,32.2845,32.1834,32.2753,54400.0
2012-11-16 15:00:00,35.11,35.2,35.09,35.19,54000.0,32.2661,32.3488,32.2477,32.3396,54000.0
2012-11-16 15:30:00,35.2,35.27,35.19,35.24,168500.0,32.3488,32.4131,32.3396,32.3856,168500.0
2012-11-19 09:30:00,35.59,35.78,35.42,35.64,61300.0,32.7072,32.8818,32.551,32.7532,61300.0
2012-11-19 10:00:00,35.68,35.9,35.62,35.83,62500.0,32.7899,32.9921,32.7348,32.9278,62500.0
2012-11-19 10:30:00,35.86,35.9,35.76,35.82,62400.0,32.9553,32.9921,32.8634,32.9186,62400.0
2012-11-19 11:00:00,35.82,35.87,35.75,35.84,28000.0,32.9186,32.9645,32.8542,32.937,28000.0
2012-11-19 11:30:00,35.83,35.92,35.79,35.89,50300.0,32.9278,33.0105,32.891,32.9829,50300.0
2012-11-19 12:00:00,35.9,35.96,35.88,35.95,19500.0,32.9921,33.0472,32.9737,33.038,19500.0
2012-11-19 12:30:00,35.94,35.98,35.93,35.95,17100.0,33.0289,33.0656,33.0197,33.038,17100.0
2012-11-19 13:00:00,35.95,36.0,35.94,35.98,15600.0,33.038,33.084,33.0289,33.0656,15600.0
2012-11-19 13:30:00,35.99,35.99,35.9,35.95,38400.0,33.0748,33.0748,32.9921,33.038,38400.0
2012-11-19 14:00:00,35.95,36.11,35.95,36.1,63500.0,33.038,33.1851,33.038,33.1759,63500.0
2012-11-19 14:30:00,36.1,36.21,36.05,36.12,121500.0,33.1759,33.277,33.1299,33.1943,121500.0
2012-11-19 15:00:00,36.13,36.27,36.12,36.25,113100.0,33.2035,33.3321,33.1943,33.3137,113100.0
2012-11-19 15:30:00,36.25,36.32,36.1,36.32,311100.0,33.3137,33.3781,33.1759,33.3781,311100.0
2012-11-20 09:30:00,36.28,36.49,35.9,36.49,96500.0,33.3413,33.5343,32.9921,33.5343,96500.0
2012-11-20 10:00:00,36.49,36.5,36.37,36.44,63100.0,33.5343,33.5435,33.424,33.4884,63100.0
2012-11-20 10:30:00,36.44,36.54,36.42,36.49,80000.0,33.4884,33.5803,33.47,33.5343,80000.0
2012-11-20 11:00:00,36.5,36.67,36.45,36.6,63100.0,33.5435,33.6997,33.4975,33.6354,63100.0
2012-11-20 11:30:00,36.59,36.74,36.59,36.68,76500.0,33.6262,33.7641,33.6262,33.7089,76500.0
2012-11-20 12:00:00,36.7,36.7,36.6,36.66,29100.0,33.7273,33.7273,33.6354,33.6905,29100.0
2012-11-20 12:30:00,36.66,36.68,36.59,36.66,31100.0,33.6905,33.7089,33.6262,33.6905,31100.0
2012-11-20 13:00:00,36.66,36.67,36.58,36.6,91400.0,33.6905,33.6997,33.617,33.6354,91400.0
2012-11-20 13:30:00,36.6,36.69,36.6,36.67,121000.0,33.6354,33.7181,33.6354,33.6997,121000.0
2012-11-20 14:00:00,36.67,36.77,36.65,36.75,112300.0,33.6997,33.7916,33.6813,33.7732,112300.0
2012-11-20 14:30:00,36.75,36.8,36.64,36.67,69900.0,33.7732,33.8192,33.6722,33.6997,69900.0
2012-11-20 15:00:00,36.67,36.78,36.67,36.75,101100.0,33.6997,33.8008,33.6997,33.7732,101100.0
2012-11-20 15:30:00,36.75,36.77,36.65,36.75,191800.0,33.7732,33.7916,33.6813,33.7732,191800.0
2012-11-21 09:30:00,36.79,36.91,36.69,36.8,47600.0,33.81,33.9203,33.7181,33.8192,47600.0
2012-11-21 10:00:00,36.83,36.86,36.74,36.81,56200.0,33.8468,33.8743,33.7641,33.8284,56200.0
2012-11-21 10:30:00,36.82,36.88,36.73,36.77,33400.0,33.8376,33.8927,33.7549,33.7916,33400.0
2012-11-21 11:00:00,36.77,36.81,36.7,36.77,27300.0,33.7916,33.8284,33.7273,33.7916,27300.0
2012-11-21 11:30:00,36.77,36.79,36.55,36.63,49500.0,33.7916,33.81,33.5894,33.663,49500.0
2012-11-21 12:00:00,36.63,36.68,36.57,36.67,15400.0,33.663,33.7089,33.6078,33.6997,15400.0
2012-11-21 12:30:00,36.67,36.76,36.66,36.74,24900.0,33.6997,33.7824,33.6905,33.7641,24900.0
2012-11-21 13:00:00,36.74,36.75,36.71,36.74,20600.0,33.7641,33.7732,33.7365,33.7641,20600.0
2012-11-21 13:30:00,36.74,36.77,36.72,36.74,18600.0,33.7641,33.7916,33.7457,33.7641,18600.0
2012-11-21 14:00:00,36.75,36.81,36.74,36.79,24500.0,33.7732,33.8284,33.7641,33.81,24500.0
2012-11-21 14:30:00,36.79,36.81,36.72,36.73,46700.0,33.81,33.8284,33.7457,33.7549,46700.0
2012-11-21 15:00:00,36.73,36.77,36.69,36.73,65700.0,33.7549,33.7916,33.7181,33.7549,65700.0
2012-11-21 15:30:00,36.73,36.79,36.69,36.73,70200.0,33.7549,33.81,33.7181,33.7549,70200.0
2012-11-23 09:30:00,36.96,37.18,36.84,37.02,44800.0,33.9662,34.1684,33.856,34.0214,44800.0
2012-11-23 10:00:00,37.02,37.39,36.96,37.37,65000.0,34.0214,34.3614,33.9662,34.343,65000.0
2012-11-23 10:30:00,37.36,37.38,37.19,37.2,33300.0,34.3338,34.3522,34.1776,34.1868,33300.0
2012-11-23 11:00:00,37.21,37.28,37.19,37.25,32200.0,34.196,34.2603,34.1776,34.2327,32200.0
2012-11-23 11:30:00,37.26,37.27,37.02,37.06,21700.0,34.2419,34.2511,34.0214,34.0581,21700.0
2012-11-23 12:00:00,37.07,37.15,37.03,37.05,40800.0,34.0673,34.1408,34.0306,34.0489,40800.0
2012-11-23 12:30:00,37.05,37.27,37.02,37.27,101400.0,34.0489,34.2511,34.0214,34.2511,101400.0
2012-11-26 09:30:00,36.89,37.4,36.87,37.39,80900.0,33.9019,34.3706,33.8835,34.3614,80900.0
2012-11-26 10:00:00,37.4,37.4,37.07,37.11,63200.0,34.3706,34.3706,34.0673,34.1041,63200.0
2012-11-26 10:30:00,37.1,37.11,36.94,36.95,48900.0,34.0949,34.1041,33.9479,33.957,48900.0
2012-11-26 11:00:00,36.94,36.98,36.8,36.84,45500.0,33.9479,33.9846,33.8192,33.856,45500.0
2012-11-26 11:30:00,36.84,36.9,36.81,36.83,32300.0,33.856,33.9111,33.8284,33.8468,32300.0
2012-11-26 12:00:00,36.83,36.85,36.7,36.71,60000.0,33.8468,33.8651,33.7273,33.7365,60000.0
2012-11-26 12:30:00,36.71,36.81,36.65,36.75,43000.0,33.7365,33.8284,33.6813,33.7732,43000.0
2012-11-26 13:00:00,36.75,37.0,36.75,36.91,36300.0,33.7732,34.003,33.7732,33.9203,36300.0
2012-11-26 13:30:00,36.91,36.94,36.78,36.91,34900.0,33.9203,33.9479,33.8008,33.9203,34900.0
2012-11-26 14:00:00,36.91,37.01,36.88,37.01,28100.0,33.9203,34.0122,33.8927,34.0122,28100.0
2012-11-26 14:30:00,37.01,37.2,36.99,37.17,41900.0,34.0122,34.1868,33.9938,34.1592,41900.0
2012-11-26 15:00:00,37.17,37.25,37.12,37.23,64500.0,34.1592,34.2327,34.1133,34.2144,64500.0
2012-11-26 15:30:00,37.23,37.25,37.11,37.24,132200.0,34.2144,34.2327,34.1041,34.2236,132200.0
2012-11-27 09:30:00,37.11,37.19,36.96,37.18,97200.0,34.1041,34.1776,33.9662,34.1684,97200.0
2012-11-27 10:00:00,37.18,37.18,37.0,37.02,59700.0,34.1684,34.1684,34.003,34.0214,59700.0
2012-11-27 10:30:00,37.01,37.13,36.91,37.06,26900.0,34.0122,34.1225,33.9203,34.0581,26900.0
2012-11-27 11:00:00,37.06,37.13,37.0,37.08,33600.0,34.0581,34.1225,34.003,34.0765,33600.0
2012-11-27 11:30:00,37.08,37.15,37.01,37.05,88600.0,34.0765,34.1408,34.0122,34.0489,88600.0
2012-11-27 12:00:00,37.05,37.07,36.99,37.01,31200.0,34.0489,34.0673,33.9938,34.0122,31200.0
2012-11-27 12:30:00,37.0,37.06,36.95,37.0,52800.0,34.003,34.0581,33.957,34.003,52800.0
2012-11-27 13:00:00,36.98,36.98,36.89,36.91,55200.0,33.9846,33.9846,33.9019,33.9203,55200.0
2012-11-27 13:30:00,36.9,36.98,36.88,36.98,46900.0,33.9111,33.9846,33.8927,33.9846,46900.0
2012-11-27 14:00:00,36.97,37.02,36.84,36.84,56200.0,33.9754,34.0214,33.856,33.856,56200.0
2012-11-27 14:30:00,36.84,36.89,36.76,36.83,62800.0,33.856,33.9019,33.7824,33.8468,62800.0
2012-11-27 15:00:00,36.82,36.83,36.73,36.78,77800.0,33.8376,33.8468,33.7549,33.8008,77800.0
2012-11-27 15:30:00,36.78,36.81,36.62,36.67,169300.0,33.8008,33.8284,33.6538,33.6997,169300.0
2012-11-28 09:30:00,36.4,36.75,36.38,36.57,72400.0,33.4516,33.7732,33.4332,33.6078,72400.0
2012-11-28 10:00:00,36.54,36.63,36.36,36.63,52200.0,33.5803,33.663,33.4148,33.663,52200.0
2012-11-28 10:30:00,36.62,36.79,36.59,36.72,37900.0,33.6538,33.81,33.6262,33.7457,37900.0
2012-11-28 11:00:00,36.74,36.99,36.74,36.95,34600.0,33.7641,33.9938,33.7641,33.957,34600.0
2012-11-28 11:30:00,36.95,36.95,36.86,36.89,18600.0,33.957,33.957,33.8743,33.9019,18600.0
2012-11-28 12:00:00,36.88,36.99,36.77,36.88,53800.0,33.8927,33.9938,33.7916,33.8927,53800.0
2012-11-28 12:30:00,36.86,36.92,36.8,36.89,35000.0,33.8743,33.9295,33.8192,33.9019,35000.0
2012-11-28 13:00:00,36.88,36.9,36.84,36.87,25600.0,33.8927,33.9111,33.856,33.8835,25600.0
2012-11-28 13:30:00,36.86,36.95,36.85,36.91,30200.0,33.8743,33.957,33.8651,33.9203,30200.0
2012-11-28 14:00:00,36.9,36.91,36.85,36.86,53800.0,33.9111,33.9203,33.8651,33.8743,53800.0
2012-11-28 14:30:00,36.87,36.92,36.84,36.88,52400.0,33.8835,33.9295,33.856,33.8927,52400.0
2012-11-28 15:00:00,36.88,36.96,36.88,36.93,68400.0,33.8927,33.9662,33.8927,33.9387,68400.0
2012-11-28 15:30:00,36.93,37.05,36.93,37.04,116900.0,33.9387,34.0489,33.9387,34.0398,116900.0
2012-11-29 09:30:00,37.25,37.27,37.02,37.12,42400.0,34.2327,34.2511,34.0214,34.1133,42400.0
2012-11-29 10:00:00,37.12,37.21,36.86,36.94,62300.0,34.1133,34.196,33.8743,33.9479,62300.0
2012-11-29 10:30:00,36.94,37.0,36.92,36.96,42000.0,33.9479,34.003,33.9295,33.9662,42000.0
2012-11-29 11:00:00,36.96,37.01,36.93,36.95,36300.0,33.9662,34.0122,33.9387,33.957,36300.0
2012-11-29 11:30:00,36.95,36.95,36.72,36.77,49500.0,33.957,33.957,33.7457,33.7916,49500.0
2012-11-29 12:00:00,36.8,36.92,36.78,36.92,30700.0,33.8192,33.9295,33.8008,33.9295,30700.0
2012-11-29 12:30:00,36.92,36.97,36.92,36.96,32300.0,33.9295,33.9754,33.9295,33.9662,32300.0
2012-11-29 13:00:00,36.96,37.0,36.96,37.0,44300.0,33.9662,34.003,33.9662,34.003,44300.0
2012-11-29 13:30:00,37.0,37.02,36.98,36.99,79800.0,34.003,34.0214,33.9846,33.9938,79800.0
2012-11-29 14:00:00,36.99,37.02,36.98,37.02,54300.0,33.9938,34.0214,33.9846,34.0214,54300.0
2012-11-29 14:30:00,37.02,37.14,37.0,37.12,36900.0,34.0214,34.1317,34.003,34.1133,36900.0
2012-11-29 15:00:00,37.13,37.14,37.03,37.04,70700.0,34.1225,34.1317,34.0306,34.0398,70700.0
2012-11-29 15:30:00,37.04,37.2,37.04,37.15,123900.0,34.0398,34.1868,34.0398,34.1408,123900.0
2012-11-30 09:30:00,37.23,37.23,37.04,37.09,20500.0,34.2144,34.2144,34.0398,34.0857,20500.0
2012-11-30 10:00:00,37.1,37.15,36.97,37.02,28800.0,34.0949,34.1408,33.9754,34.0214,28800.0
2012-11-30 10:30:00,37.01,37.14,37.01,37.14,51300.0,34.0122,34.1317,34.0122,34.1317,51300.0
2012-11-30 11:00:00,37.15,37.18,37.06,37.1,38300.0,34.1408,34.1684,34.0581,34.0949,38300.0
2012-11-30 11:30:00,37.09,37.17,37.06,37.11,23700.0,34.0857,34.1592,34.0581,34.1041,23700.0
2012-11-30 12:00:00,37.13,37.13,37.0,37.0,57300.0,34.1225,34.1225,34.003,34.003,57300.0
2012-11-30 12:30:00,37.0,37.03,36.95,36.96,15300.0,34.003,34.0306,33.957,33.9662,15300.0
2012-11-30 13:00:00,36.98,37.08,36.97,37.06,17600.0,33.9846,34.0765,33.9754,34.0581,17600.0
2012-11-30 13:30:00,37.07,37.18,37.07,37.15,49600.0,34.0673,34.1684,34.0673,34.1408,49600.0
2012-11-30 14:00:00,37.16,37.2,37.12,37.19,40700.0,34.15,34.1868,34.1133,34.1776,40700.0
2012-11-30 14:30:00,37.19,37.22,37.14,37.17,26700.0,34.1776,34.2052,34.1317,34.1592,26700.0
2012-11-30 15:00:00,37.16,37.29,37.14,37.23,82800.0,34.15,34.2695,34.1317,34.2144,82800.0
2012-11-30 15:30:00,37.23,37.38,37.19,37.3,198800.0,34.2144,34.3522,34.1776,34.2787,198800.0
2012-12-03 09:30:00,37.5,37.68,37.23,37.3,168100.0,34.4625,34.6279,34.2144,34.2787,168100.0
2012-12-03 10:00:00,37.29,37.51,37.15,37.5,100800.0,34.2695,34.4717,34.1408,34.4625,100800.0
2012-12-03 10:30:00,37.5,37.52,37.39,37.45,54700.0,34.4625,34.4809,34.3614,34.4165,54700.0
2012-12-03 11:00:00,37.46,37.52,37.4,37.45,91300.0,34.4257,34.4809,34.3706,34.4165,91300.0
2012-12-03 11:30:00,37.45,37.6,37.42,37.6,57700.0,34.4165,34.5544,34.389,34.5544,57700.0
2012-12-03 12:00:00,37.6,37.6,37.47,37.51,37500.0,34.5544,34.5544,34.4349,34.4717,37500.0
2012-12-03 12:30:00,37.51,37.52,37.43,37.43,47700.0,34.4717,34.4809,34.3982,34.3982,47700.0
2012-12-03 13:00:00,37.43,37.49,37.39,37.44,61400.0,34.3982,34.4533,34.3614,34.4074,61400.0
2012-12-03 13:30:00,37.43,37.44,37.2,37.2,58600.0,34.3982,34.4074,34.1868,34.1868,58600.0
2012-12-03 14:00:00,37.19,37.36,37.19,37.29,55700.0,34.1776,34.3338,34.1776,34.2695,55700.0
2012-12-03 14:30:00,37.29,37.34,37.28,37.29,45700.0,34.2695,34.3155,34.2603,34.2695,45700.0
2012-12-03 15:00:00,37.29,37.37,37.2,37.21,76000.0,34.2695,34.343,34.1868,34.196,76000.0
2012-12-03 15:30:00,37.21,37.37,37.2,37.33,127600.0,34.196,34.343,34.1868,34.3063,127600.0
2012-12-04 09:30:00,37.27,37.52,37.27,37.35,56100.0,34.2511,34.4809,34.2511,34.3246,56100.0
2012-12-04 10:00:00,37.34,37.5,37.26,37.26,39700.0,34.3155,34.4625,34.2419,34.2419,39700.0
2012-12-04 10:30:00,37.27,37.28,37.14,37.28,41800.0,34.2511,34.2603,34.1317,34.2603,41800.0
2012-12-04 11:00:00,37.28,37.28,37.1,37.12,39200.0,34.2603,34.2603,34.0949,34.1133,39200.0
2012-12-04 11:30:00,37.1,37.24,37.07,37.23,61200.0,34.0949,34.2236,34.0673,34.2144,61200.0
2012-12-04 12:00:00,37.22,37.22,37.01,37.11,71500.0,34.2052,34.2052,34.0122,34.1041,71500.0
2012-12-04 12:30:00,37.09,37.12,37.0,37.04,17700.0,34.0857,34.1133,34.003,34.0398,17700.0
2012-12-04 13:00:00,37.02,37.2,37.0,37.19,33400.0,34.0214,34.1868,34.003,34.1776,33400.0
2012-12-04 13:30:00,37.19,37.38,37.14,37.28,60600.0,34.1776,34.3522,34.1317,34.2603,60600.0
2012-12-04 14:00:00,37.3,37.34,37.26,37.3,22300.0,34.2787,34.3155,34.2419,34.2787,22300.0
2012-12-04 14:30:00,37.28,37.37,37.18,37.18,40500.0,34.2603,34.343,34.1684,34.1684,40500.0
2012-12-04 15:00:00,37.19,37.29,37.17,37.25,61700.0,34.1776,34.2695,34.1592,34.2327,61700.0
2012-12-04 15:30:00,37.25,37.36,37.23,37.31,168600.0,34.2327,34.3338,34.2144,34.2879,168600.0
2012-12-05 09:30:00,37.36,37.42,37.25,37.33,24500.0,34.3885,34.4437,34.2872,34.3608,24500.0
2012-12-05 10:00:00,37.3,37.38,37.25,37.25,41400.0,34.3332,34.4069,34.2872,34.2872,41400.0
2012-12-05 10:30:00,37.25,37.32,37.11,37.31,131500.0,34.2872,34.3516,34.1583,34.3424,131500.0
2012-12-05 11:00:00,37.33,37.49,37.3,37.41,48300.0,34.3608,34.5081,34.3332,34.4345,48300.0
2012-12-05 11:30:00,37.41,37.6,37.41,37.59,53000.0,34.4345,34.6094,34.4345,34.6002,53000.0
2012-12-05 12:00:00,37.6,37.78,37.6,37.7,61000.0,34.6094,34.7751,34.6094,34.7014,61000.0
2012-12-05 12:30:00,37.69,37.85,37.69,37.71,75700.0,34.6922,34.8395,34.6922,34.7106,75700.0
2012-12-05 13:00:00,37.7,37.8,37.69,37.79,35400.0,34.7014,34.7935,34.6922,34.7843,35400.0
2012-12-05 13:30:00,37.79,37.8,37.73,37.77,42100.0,34.7843,34.7935,34.729,34.7658,42100.0
2012-12-05 14:00:00,37.78,37.83,37.73,37.74,42700.0,34.7751,34.8211,34.729,34.7382,42700.0
2012-12-05 14:30:00,37.74,37.79,37.69,37.7,56300.0,34.7382,34.7843,34.6922,34.7014,56300.0
2012-12-05 15:00:00,37.71,37.81,37.69,37.78,53100.0,34.7106,34.8027,34.6922,34.7751,53100.0
2012-12-05 15:30:00,37.78,37.78,37.64,37.7,175500.0,34.7751,34.7751,34.6462,34.7014,175500.0
2012-12-06 09:30:00,37.74,37.74,37.54,37.56,31600.0,34.7382,34.7382,34.5541,34.5726,31600.0
2012-12-06 10:00:00,37.58,37.7,37.55,37.63,35700.0,34.591,34.7014,34.5633,34.637,35700.0
2012-12-06 10:30:00,37.63,37.76,37.58,37.67,52400.0,34.637,34.7566,34.591,34.6738,52400.0
2012-12-06 11:00:00,37.69,37.71,37.62,37.65,41900.0,34.6922,34.7106,34.6278,34.6554,41900.0
2012-12-06 11:30:00,37.65,37.69,37.55,37.58,137100.0,34.6554,34.6922,34.5633,34.591,137100.0
2012-12-06 12:00:00,37.58,37.61,37.4,37.44,43200.0,34.591,34.6186,34.4253,34.4621,43200.0
2012-12-06 12:30:00,37.45,37.52,37.43,37.47,41100.0,34.4713,34.5357,34.4529,34.4897,41100.0
2012-12-06 13:00:00,37.48,37.58,37.48,37.53,28300.0,34.4989,34.591,34.4989,34.5449,28300.0
2012-12-06 13:30:00,37.53,37.58,37.5,37.54,42400.0,34.5449,34.591,34.5173,34.5541,42400.0
2012-12-06 14:00:00,37.55,37.64,37.53,37.59,84200.0,34.5633,34.6462,34.5449,34.6002,84200.0
2012-12-06 14:30:00,37.59,37.61,37.5,37.52,233000.0,34.6002,34.6186,34.5173,34.5357,233000.0
2012-12-06 15:00:00,37.51,37.55,37.45,37.54,68800.0,34.5265,34.5633,34.4713,34.5541,68800.0
2012-12-06 15:30:00,37.54,37.58,37.53,37.55,126700.0,34.5541,34.591,34.5449,34.5633,126700.0
2012-12-07 09:30:00,37.62,37.7,37.11,37.13,92400.0,34.6278,34.7014,34.1583,34.1768,92400.0
2012-12-07 10:00:00,37.14,37.28,37.11,37.25,66900.0,34.186,34.3148,34.1583,34.2872,66900.0
2012-12-07 10:30:00,37.25,37.33,37.19,37.26,49900.0,34.2872,34.3608,34.232,34.2964,49900.0
2012-12-07 11:00:00,37.26,37.39,37.18,37.36,40300.0,34.2964,34.4161,34.2228,34.3885,40300.0
2012-12-07 11:30:00,37.36,37.42,37.29,37.33,29700.0,34.3885,34.4437,34.324,34.3608,29700.0
2012-12-07 12:00:00,37.34,37.51,37.34,37.5,29300.0,34.3701,34.5265,34.3701,34.5173,29300.0
2012-12-07 12:30:00,37.49,37.55,37.48,37.54,22300.0,34.5081,34.5633,34.4989,34.5541,22300.0
2012-12-07 13:00:00,37.54,37.55,37.44,37.49,35200.0,34.5541,34.5633,34.4621,34.5081,35200.0
2012-12-07 13:30:00,37.49,37.54,37.46,37.51,33000.0,34.5081,34.5541,34.4805,34.5265,33000.0
2012-12-07 14:00:00,37.53,37.6,37.52,37.6,18400.0,34.5449,34.6094,34.5357,34.6094,18400.0
2012-12-07 14:30:00,37.6,37.64,37.54,37.58,28000.0,34.6094,34.6462,34.5541,34.591,28000.0
2012-12-07 15:00:00,37.58,37.61,37.55,37.61,29900.0,34.591,34.6186,34.5633,34.6186,29900.0
2012-12-07 15:30:00,37.61,37.73,37.58,37.72,138200.0,34.6186,34.729,34.591,34.7198,138200.0
2012-12-10 09:30:00,37.85,37.85,37.66,37.84,187700.0,34.8395,34.8395,34.6646,34.8303,187700.0
2012-12-10 10:00:00,37.85,37.85,37.73,37.76,44000.0,34.8395,34.8395,34.729,34.7566,44000.0
2012-12-10 10:30:00,37.76,38.07,37.76,38.06,51100.0,34.7566,35.042,34.7566,35.0328,51100.0
2012-12-10 11:00:00,38.06,38.09,38.03,38.03,36400.0,35.0328,35.0604,35.0052,35.0052,36400.0
2012-12-10 11:30:00,38.05,38.05,37.85,37.91,48200.0,35.0236,35.0236,34.8395,34.8947,48200.0
2012-12-10 12:00:00,37.92,38.02,37.91,38.02,29300.0,34.9039,34.996,34.8947,34.996,29300.0
2012-12-10 12:30:00,38.0,38.03,37.96,38.0,27900.0,34.9776,35.0052,34.9407,34.9776,27900.0
2012-12-10 13:00:00,38.0,38.02,37.93,37.99,49800.0,34.9776,34.996,34.9131,34.9684,49800.0
2012-12-10 13:30:00,37.99,38.01,37.95,38.0,54500.0,34.9684,34.9868,34.9315,34.9776,54500.0
2012-12-10 14:00:00,38.01,38.02,37.95,37.96,62500.0,34.9868,34.996,34.9315,34.9407,62500.0
2012-12-10 14:30:00,37.97,37.98,37.88,37.94,67100.0,34.9499,34.9591,34.8671,34.9223,67100.0
2012-12-10 15:00:00,37.94,38.0,37.93,38.0,68400.0,34.9223,34.9776,34.9131,34.9776,68400.0
2012-12-10 15:30:00,38.0,38.06,37.98,38.02,199800.0,34.9776,35.0328,34.9591,34.996,199800.0
2012-12-11 09:30:00,38.21,38.21,37.88,37.97,56900.0,35.1709,35.1709,34.8671,34.9499,56900.0
2012-12-11 10:00:00,37.99,38.02,37.83,37.9,79500.0,34.9684,34.996,34.8211,34.8855,79500.0
2012-12-11 10:30:00,37.9,37.98,37.9,37.95,52100.0,34.8855,34.9591,34.8855,34.9315,52100.0
2012-12-11 11:00:00,37.95,38.01,37.92,37.98,53200.0,34.9315,34.9868,34.9039,34.9591,53200.0
2012-12-11 11:30:00,37.99,38.01,37.97,37.97,22300.0,34.9684,34.9868,34.9499,34.9499,22300.0
2012-12-11 12:00:00,37.97,37.97,37.83,37.93,31500.0,34.9499,34.9499,34.8211,34.9131,31500.0
2012-12-11 12:30:00,37.93,37.96,37.79,37.79,77000.0,34.9131,34.9407,34.7843,34.7843,77000.0
2012-12-11 13:00:00,37.8,37.88,37.8,37.87,67700.0,34.7935,34.8671,34.7935,34.8579,67700.0
2012-12-11 13:30:00,37.87,37.88,37.79,37.82,32100.0,34.8579,34.8671,34.7843,34.8119,32100.0
2012-12-11 14:00:00,37.82,37.84,37.79,37.82,47800.0,34.8119,34.8303,34.7843,34.8119,47800.0
2012-12-11 14:30:00,37.81,37.82,37.66,37.69,79300.0,34.8027,34.8119,34.6646,34.6922,79300.0
2012-12-11 15:00:00,37.7,37.7,37.64,37.67,80900.0,34.7014,34.7014,34.6462,34.6738,80900.0
2012-12-11 15:30:00,37.68,37.74,37.52,37.53,421200.0,34.683,34.7382,34.5357,34.5449,421200.0
2012-12-12 09:30:00,37.71,37.71,37.61,37.67,74700.0,34.7106,34.7106,34.6186,34.6738,74700.0
2012-12-12 10:00:00,37.68,37.93,37.67,37.9,64800.0,34.683,34.9131,34.6738,34.8855,64800.0
2012-12-12 10:30:00,37.9,37.9,37.68,37.73,58600.0,34.8855,34.8855,34.683,34.729,58600.0
2012-12-12 11:00:00,37.73,37.82,37.69,37.81,87200.0,34.729,34.8119,34.6922,34.8027,87200.0
2012-12-12 11:30:00,37.81,37.97,37.81,37.84,90200.0,34.8027,34.9499,34.8027,34.8303,90200.0
2012-12-12 12:00:00,37.84,37.89,37.84,37.89,45100.0,34.8303,34.8763,34.8303,34.8763,45100.0
2012-12-12 12:30:00,37.9,37.97,37.79,37.91,65400.0,34.8855,34.9499,34.7843,34.8947,65400.0
2012-12-12 13:00:00,37.93,38.0,37.91,37.99,34700.0,34.9131,34.9776,34.8947,34.9684,34700.0
2012-12-12 13:30:00,37.99,38.0,37.92,37.93,24900.0,34.9684,34.9776,34.9039,34.9131,24900.0
2012-12-12 14:00:00,37.93,37.97,37.88,37.91,30700.0,34.9131,34.9499,34.8671,34.8947,30700.0
2012-12-12 14:30:00,37.91,38.0,37.9,37.94,44300.0,34.8947,34.9776,34.8855,34.9223,44300.0
2012-12-12 15:00:00,37.94,37.94,37.68,37.71,74700.0,34.9223,34.9223,34.683,34.7106,74700.0
2012-12-12 15:30:00,37.72,37.76,37.67,37.74,95600.0,34.7198,34.7566,34.6738,34.7382,95600.0
2012-12-13 09:30:00,37.74,37.93,37.66,37.74,68400.0,34.7382,34.9131,34.6646,34.7382,68400.0
2012-12-13 10:00:00,37.74,37.83,37.74,37.78,35000.0,34.7382,34.8211,34.7382,34.7751,35000.0
2012-12-13 10:30:00,37.79,37.8,37.55,37.59,58900.0,34.7843,34.7935,34.5633,34.6002,58900.0
2012-12-13 11:00:00,37.61,37.63,37.45,37.52,62800.0,34.6186,34.637,34.4713,34.5357,62800.0
2012-12-13 11:30:00,37.52,37.55,37.43,37.55,47500.0,34.5357,34.5633,34.4529,34.5633,47500.0
2012-12-13 12:00:00,37.56,37.66,37.54,37.54,35300.0,34.5726,34.6646,34.5541,34.5541,35300.0
2012-12-13 12:30:00,37.53,37.55,37.47,37.5,26700.0,34.5449,34.5633,34.4897,34.5173,26700.0
2012-12-13 13:00:00,37.5,37.55,37.46,37.54,34000.0,34.5173,34.5633,34.4805,34.5541,34000.0
2012-12-13 13:30:00,37.55,37.61,37.53,37.61,43500.0,34.5633,34.6186,34.5449,34.6186,43500.0
2012-12-13 14:00:00,37.6,37.61,37.48,37.52,84700.0,34.6094,34.6186,34.4989,34.5357,84700.0
2012-12-13 14:30:00,37.53,37.58,37.49,37.55,60000.0,34.5449,34.591,34.5081,34.5633,60000.0
2012-12-13 15:00:00,37.56,37.6,37.46,37.48,82400.0,34.5726,34.6094,34.4805,34.4989,82400.0
2012-12-13 15:30:00,37.49,37.62,37.44,37.46,247000.0,34.5081,34.6278,34.4621,34.4805,247000.0
2012-12-14 09:30:00,37.38,37.49,37.3,37.37,34000.0,34.4069,34.5081,34.3332,34.3977,34000.0
2012-12-14 10:00:00,37.36,37.39,37.3,37.38,49200.0,34.3885,34.4161,34.3332,34.4069,49200.0
2012-12-14 10:30:00,37.39,37.45,37.27,37.4,54800.0,34.4161,34.4713,34.3056,34.4253,54800.0
2012-12-14 11:00:00,37.4,37.48,37.38,37.45,28900.0,34.4253,34.4989,34.4069,34.4713,28900.0
2012-12-14 11:30:00,37.45,37.47,37.39,37.39,23900.0,34.4713,34.4897,34.4161,34.4161,23900.0
2012-12-14 12:00:00,37.4,37.46,37.38,37.44,27200.0,34.4253,34.4805,34.4069,34.4621,27200.0
2012-12-14 12:30:00,37.43,37.44,37.35,37.43,27000.0,34.4529,34.4621,34.3793,34.4529,27000.0
2012-12-14 13:00:00,37.42,37.44,37.2,37.23,50200.0,34.4437,34.4621,34.2412,34.2688,50200.0
2012-12-14 13:30:00,37.23,37.26,37.18,37.22,58600.0,34.2688,34.2964,34.2228,34.2596,58600.0
2012-12-14 14:00:00,37.22,37.3,37.22,37.27,36400.0,34.2596,34.3332,34.2596,34.3056,36400.0
2012-12-14 14:30:00,37.27,37.3,37.18,37.18,42600.0,34.3056,34.3332,34.2228,34.2228,42600.0
2012-12-14 15:00:00,37.19,37.28,37.19,37.27,92500.0,34.232,34.3148,34.232,34.3056,92500.0
2012-12-14 15:30:00,37.27,37.37,37.26,37.33,300700.0,34.3056,34.3977,34.2964,34.3608,300700.0
2012-12-17 09:30:00,37.21,37.39,36.94,37.32,112600.0,34.2504,34.4161,34.0019,34.3516,112600.0
2012-12-17 10:00:00,37.33,37.43,37.18,37.19,55700.0,34.3608,34.4529,34.2228,34.232,55700.0
2012-12-17 10:30:00,37.19,37.24,37.14,37.19,49800.0,34.232,34.278,34.186,34.232,49800.0
2012-12-17 11:00:00,37.19,37.33,37.18,37.24,48100.0,34.232,34.3608,34.2228,34.278,48100.0
2012-12-17 11:30:00,37.24,37.41,37.24,37.34,46900.0,34.278,34.4345,34.278,34.3701,46900.0
2012-12-17 12:00:00,37.35,37.43,37.34,37.39,33000.0,34.3793,34.4529,34.3701,34.4161,33000.0
2012-12-17 12:30:00,37.4,37.43,37.36,37.37,20300.0,34.4253,34.4529,34.3885,34.3977,20300.0
2012-12-17 13:00:00,37.38,37.41,37.35,37.4,18300.0,34.4069,34.4345,34.3793,34.4253,18300.0
2012-12-17 13:30:00,37.4,37.4,37.32,37.37,30100.0,34.4253,34.4253,34.3516,34.3977,30100.0
2012-12-17 14:00:00,37.38,37.41,37.25,37.29,43600.0,34.4069,34.4345,34.2872,34.324,43600.0
2012-12-17 14:30:00,37.29,37.3,37.23,37.25,57300.0,34.324,34.3332,34.2688,34.2872,57300.0
2012-12-17 15:00:00,37.26,37.36,37.23,37.33,68300.0,34.2964,34.3885,34.2688,34.3608,68300.0
2012-12-17 15:30:00,37.32,37.46,37.29,37.45,205700.0,34.3516,34.4805,34.324,34.4713,205700.0
2012-12-18 09:30:00,37.54,37.75,37.45,37.67,65900.0,34.5541,34.7474,34.4713,34.6738,65900.0
2012-12-18 10:00:00,37.66,37.74,37.61,37.73,39900.0,34.6646,34.7382,34.6186,34.729,39900.0
2012-12-18 10:30:00,37.73,37.77,37.7,37.73,76600.0,34.729,34.7658,34.7014,34.729,76600.0
2012-12-18 11:00:00,37.73,37.76,37.68,37.7,58100.0,34.729,34.7566,34.683,34.7014,58100.0
2012-12-18 11:30:00,37.72,37.76,37.7,37.71,71300.0,34.7198,34.7566,34.7014,34.7106,71300.0
2012-12-18 12:00:00,37.71,37.76,37.71,37.72,28700.0,34.7106,34.7566,34.7106,34.7198,28700.0
2012-12-18 12:30:00,37.72,37.88,37.71,37.87,61800.0,34.7198,34.8671,34.7106,34.8579,61800.0
2012-12-18 13:00:00,37.87,37.87,37.79,37.81,44600.0,34.8579,34.8579,34.7843,34.8027,44600.0
2012-12-18 13:30:00,37.8,37.91,37.8,37.84,40300.0,34.7935,34.8947,34.7935,34.8303,40300.0
2012-12-18 14:00:00,37.85,37.85,37.8,37.83,87800.0,34.8395,34.8395,34.7935,34.8211,87800.0
2012-12-18 14:30:00,37.82,37.85,37.82,37.83,56500.0,34.8119,34.8395,34.8119,34.8211,56500.0
2012-12-18 15:00:00,37.83,37.85,37.75,37.75,92400.0,34.8211,34.8395,34.7474,34.7474,92400.0
2012-12-18 15:30:00,37.76,37.76,37.67,37.73,270700.0,34.7566,34.7566,34.6738,34.729,270700.0
2012-12-19 09:30:00,37.83,37.98,37.68,37.71,71400.0,34.8211,34.9591,34.683,34.7106,71400.0
2012-12-19 10:00:00,37.71,37.8,37.64,37.73,74700.0,34.7106,34.7935,34.6462,34.729,74700.0
2012-12-19 10:30:00,37.73,37.83,37.7,37.76,173200.0,34.729,34.8211,34.7014,34.7566,173200.0
2012-12-19 11:00:00,37.76,37.95,37.74,37.91,137400.0,34.7566,34.9315,34.7382,34.8947,137400.0
2012-12-19 11:30:00,37.92,38.0,37.72,37.73,75900.0,34.9039,34.9776,34.7198,34.729,75900.0
2012-12-19 12:00:00,37.72,37.73,37.66,37.71,47000.0,34.7198,34.729,34.6646,34.7106,47000.0
2012-12-19 12:30:00,37.71,37.76,37.65,37.65,79200.0,34.7106,34.7566,34.6554,34.6554,79200.0
2012-12-19 13:00:00,37.66,37.71,37.57,37.66,48600.0,34.6646,34.7106,34.5818,34.6646,48600.0
2012-12-19 13:30:00,37.65,37.69,37.56,37.63,48000.0,34.6554,34.6922,34.5726,34.637,48000.0
2012-12-19 14:00:00,37.64,37.64,37.51,37.58,150900.0,34.6462,34.6462,34.5265,34.591,150900.0
2012-12-19 14:30:00,37.58,37.69,37.47,37.48,80800.0,34.591,34.6922,34.4897,34.4989,80800.0
2012-12-19 15:00:00,37.5,37.68,37.5,37.6,172600.0,34.5173,34.683,34.5173,34.6094,172600.0
2012-12-19 15:30:00,37.6,37.71,37.55,37.56,254500.0,34.6094,34.7106,34.5633,34.5726,254500.0
2012-12-20 09:30:00,37.62,37.64,37.3,37.31,90800.0,34.6278,34.6462,34.3332,34.3424,90800.0
2012-12-20 10:00:00,37.32,37.5,37.31,37.5,38800.0,34.3516,34.5173,34.3424,34.5173,38800.0
2012-12-20 10:30:00,37.49,37.51,37.39,37.5,40200.0,34.5081,34.5265,34.4161,34.5173,40200.0
2012-12-20 11:00:00,37.51,37.52,37.46,37.46,29200.0,34.5265,34.5357,34.4805,34.4805,29200.0
2012-12-20 11:30:00,37.47,37.51,37.46,37.49,23900.0,34.4897,34.5265,34.4805,34.5081,23900.0
2012-12-20 12:00:00,37.5,37.58,37.47,37.56,37400.0,34.5173,34.591,34.4897,34.5726,37400.0
2012-12-20 12:30:00,37.55,37.6,37.45,37.53,46400.0,34.5633,34.6094,34.4713,34.5449,46400.0
2012-12-20 13:00:00,37.54,37.6,37.51,37.57,35100.0,34.5541,34.6094,34.5265,34.5818,35100.0
2012-12-20 13:30:00,37.57,37.66,37.52,37.6,52000.0,34.5818,34.6646,34.5357,34.6094,52000.0
2012-12-20 14:00:00,37.59,37.65,37.59,37.65,42500.0,34.6002,34.6554,34.6002,34.6554,42500.0
2012-12-20 14:30:00,37.66,37.68,37.6,37.65,47800.0,34.6646,34.683,34.6094,34.6554,47800.0
2012-12-20 15:00:00,37.66,37.73,37.64,37.65,65600.0,34.6646,34.729,34.6462,34.6554,65600.0
2012-12-20 15:30:00,37.64,37.68,37.61,37.65,231500.0,34.6462,34.683,34.6186,34.6554,231500.0
2012-12-21 09:30:00,36.93,37.31,36.92,37.27,563400.0,33.9927,34.3424,33.9835,34.3056,563400.0
2012-12-21 10:00:00,37.3,37.45,37.21,37.41,49700.0,34.3332,34.4713,34.2504,34.4345,49700.0
2012-12-21 10:30:00,37.42,37.5,37.42,37.46,35800.0,34.4437,34.5173,34.4437,34.4805,35800.0
2012-12-21 11:00:00,37.46,37.47,37.32,37.4,39400.0,34.4805,34.4897,34.3516,34.4253,39400.0
2012-12-21 11:30:00,37.4,37.44,37.23,37.27,52400.0,34.4253,34.4621,34.2688,34.3056,52400.0
2012-12-21 12:00:00,37.28,37.3,37.25,37.25,24600.0,34.3148,34.3332,34.2872,34.2872,24600.0
2012-12-21 12:30:00,37.26,37.34,37.22,37.26,51700.0,34.2964,34.3701,34.2596,34.2964,51700.0
2012-12-21 13:00:00,37.27,37.31,37.22,37.26,27700.0,34.3056,34.3424,34.2596,34.2964,27700.0
2012-12-21 13:30:00,37.26,37.36,37.25,37.29,45400.0,34.2964,34.3885,34.2872,34.324,45400.0
2012-12-21 14:00:00,37.3,37.36,37.29,37.32,34700.0,34.3332,34.3885,34.324,34.3516,34700.0
2012-12-21 14:30:00,37.31,37.36,37.27,37.27,37400.0,34.3424,34.3885,34.3056,34.3056,37400.0
2012-12-21 15:00:00,37.28,37.33,37.27,37.31,56500.0,34.3148,34.3608,34.3056,34.3424,56500.0
2012-12-21 15:30:00,37.32,37.42,37.27,37.34,162900.0,34.3516,34.4437,34.3056,34.3701,162900.0
2012-12-24 09:30:00,37.2,37.38,37.08,37.28,28800.0,34.2412,34.4069,34.1307,34.3148,28800.0
2012-12-24 10:00:00,37.29,37.35,37.28,37.33,29000.0,34.324,34.3793,34.3148,34.3608,29000.0
2012-12-24 10:30:00,37.34,37.38,37.31,37.31,29800.0,34.3701,34.4069,34.3424,34.3424,29800.0
2012-12-24 11:00:00,37.32,37.45,37.28,37.45,25100.0,34.3516,34.4713,34.3148,34.4713,25100.0
2012-12-24 11:30:00,37.46,37.5,37.44,37.45,25100.0,34.4805,34.5173,34.4621,34.4713,25100.0
2012-12-24 12:00:00,37.43,37.44,37.34,37.37,21800.0,34.4529,34.4621,34.3701,34.3977,21800.0
2012-12-24 12:30:00,37.38,37.46,37.37,37.44,50400.0,34.4069,34.4805,34.3977,34.4621,50400.0
2012-12-26 09:30:00,37.45,37.57,37.35,37.38,40300.0,34.4713,34.5818,34.3793,34.4069,40300.0
2012-12-26 10:00:00,37.39,37.51,37.39,37.44,29700.0,34.4161,34.5265,34.4161,34.4621,29700.0
2012-12-26 10:30:00,37.44,37.47,37.36,37.36,22400.0,34.4621,34.4897,34.3885,34.3885,22400.0
2012-12-26 11:00:00,37.36,37.36,37.17,37.21,26900.0,34.3885,34.3885,34.2136,34.2504,26900.0
2012-12-26 11:30:00,37.21,37.25,37.09,37.1,26200.0,34.2504,34.2872,34.1399,34.1491,26200.0
2012-12-26 12:00:00,37.11,37.13,36.98,37.02,57700.0,34.1583,34.1768,34.0387,34.0755,57700.0
2012-12-26 12:30:00,37.01,37.04,36.95,37.0,34600.0,34.0663,34.0939,34.0111,34.0571,34600.0
2012-12-26 13:00:00,37.0,37.07,36.98,37.05,28900.0,34.0571,34.1215,34.0387,34.1031,28900.0
2012-12-26 13:30:00,37.05,37.06,36.98,37.01,29800.0,34.1031,34.1123,34.0387,34.0663,29800.0
2012-12-26 14:00:00,37.02,37.1,37.02,37.08,33100.0,34.0755,34.1491,34.0755,34.1307,33100.0
2012-12-26 14:30:00,37.09,37.18,37.06,37.14,43300.0,34.1399,34.2228,34.1123,34.186,43300.0
2012-12-26 15:00:00,37.14,37.15,37.07,37.11,29700.0,34.186,34.1952,34.1215,34.1583,29700.0
2012-12-26 15:30:00,37.11,37.11,36.97,36.98,129000.0,34.1583,34.1583,34.0295,34.0387,129000.0
2012-12-27 09:30:00,36.97,37.2,36.95,37.18,41300.0,34.0295,34.2412,34.0111,34.2228,41300.0
2012-12-27 10:00:00,37.18,37.18,36.79,36.81,34900.0,34.2228,34.2228,33.8638,33.8822,34900.0
2012-12-27 10:30:00,36.84,37.07,36.81,37.0,46200.0,33.9098,34.1215,33.8822,34.0571,46200.0
2012-12-27 11:00:00,37.01,37.05,36.97,37.0,31300.0,34.0663,34.1031,34.0295,34.0571,31300.0
2012-12-27 11:30:00,37.0,37.06,36.97,36.98,62700.0,34.0571,34.1123,34.0295,34.0387,62700.0
2012-12-27 12:00:00,36.99,37.0,36.87,36.88,42100.0,34.0479,34.0571,33.9374,33.9466,42100.0
2012-12-27 12:30:00,36.88,36.91,36.84,36.91,43200.0,33.9466,33.9743,33.9098,33.9743,43200.0
2012-12-27 13:00:00,36.91,37.15,36.9,37.02,33800.0,33.9743,34.1952,33.965,34.0755,33800.0
2012-12-27 13:30:00,37.02,37.03,36.94,36.99,18700.0,34.0755,34.0847,34.0019,34.0479,18700.0
2012-12-27 14:00:00,36.99,36.99,36.88,36.92,22400.0,34.0479,34.0479,33.9466,33.9835,22400.0
2012-12-27 14:30:00,36.91,37.23,36.91,37.22,70600.0,33.9743,34.2688,33.9743,34.2596,70600.0
2012-12-27 15:00:00,37.21,37.41,37.19,37.38,61400.0,34.2504,34.4345,34.232,34.4069,61400.0
2012-12-27 15:30:00,37.37,37.47,37.31,37.32,109800.0,34.3977,34.4897,34.3424,34.3516,109800.0
2012-12-28 09:30:00,37.06,37.32,37.04,37.3,51700.0,34.1123,34.3516,34.0939,34.3332,51700.0
2012-12-28 10:00:00,37.3,37.45,37.15,37.24,41500.0,34.3332,34.4713,34.1952,34.278,41500.0
2012-12-28 10:30:00,37.21,37.39,37.2,37.38,28700.0,34.2504,34.4161,34.2412,34.4069,28700.0
2012-12-28 11:00:00,37.36,37.41,37.26,37.27,33900.0,34.3885,34.4345,34.2964,34.3056,33900.0
2012-12-28 11:30:00,37.26,37.3,37.23,37.27,17400.0,34.2964,34.3332,34.2688,34.3056,17400.0
2012-12-28 12:00:00,37.28,37.35,37.26,37.33,50100.0,34.3148,34.3793,34.2964,34.3608,50100.0
2012-12-28 12:30:00,37.33,37.39,37.28,37.28,22400.0,34.3608,34.4161,34.3148,34.3148,22400.0
2012-12-28 13:00:00,37.27,37.34,37.24,37.33,22200.0,34.3056,34.3701,34.278,34.3608,22200.0
2012-12-28 13:30:00,37.33,37.41,37.32,37.35,23700.0,34.3608,34.4345,34.3516,34.3793,23700.0
2012-12-28 14:00:00,37.35,37.41,37.3,37.36,34200.0,34.3793,34.4345,34.3332,34.3885,34200.0
2012-12-28 14:30:00,37.35,37.4,37.35,37.37,22800.0,34.3793,34.4253,34.3793,34.3977,22800.0
2012-12-28 15:00:00,37.38,37.39,37.29,37.31,46200.0,34.4069,34.4161,34.324,34.3424,46200.0
2012-12-28 15:30:00,37.32,37.4,37.07,37.07,160400.0,34.3516,34.4253,34.1215,34.1215,160400.0
2012-12-31 09:30:00,36.98,37.32,36.86,37.29,58100.0,34.0387,34.3516,33.9282,34.324,58100.0
2012-12-31 10:00:00,37.31,37.47,37.22,37.41,53200.0,34.3424,34.4897,34.2596,34.4345,53200.0
2012-12-31 10:30:00,37.43,37.49,37.33,37.36,19900.0,34.4529,34.5081,34.3608,34.3885,19900.0
2012-12-31 11:00:00,37.36,37.5,37.32,37.32,92900.0,34.3885,34.5173,34.3516,34.3516,92900.0
2012-12-31 11:30:00,37.34,37.34,37.27,37.31,29200.0,34.3701,34.3701,34.3056,34.3424,29200.0
2012-12-31 12:00:00,37.3,37.37,37.29,37.3,35600.0,34.3332,34.3977,34.324,34.3332,35600.0
2012-12-31 12:30:00,37.3,37.49,37.27,37.43,45400.0,34.3332,34.5081,34.3056,34.4529,45400.0
2012-12-31 13:00:00,37.46,37.55,37.38,37.49,58800.0,34.4805,34.5633,34.4069,34.5081,58800.0
2012-12-31 13:30:00,37.47,37.51,37.29,37.33,25500.0,34.4897,34.5265,34.324,34.3608,25500.0
2012-12-31 14:00:00,37.3,37.47,37.3,37.46,48600.0,34.3332,34.4897,34.3332,34.4805,48600.0
2012-12-31 14:30:00,37.47,37.62,37.45,37.59,32600.0,34.4897,34.6278,34.4713,34.6002,32600.0
2012-12-31 15:00:00,37.6,37.62,37.44,37.47,68500.0,34.6094,34.6278,34.4621,34.4897,68500.0
2012-12-31 15:30:00,37.49,37.61,37.48,37.58,194300.0,34.5081,34.6186,34.4989,34.591,194300.0
2013-01-02 09:30:00,38.42,38.79,38.34,38.57,146000.0,35.3641,35.7047,35.2905,35.5022,146000.0
2013-01-02 10:00:00,38.57,38.7,38.5,38.7,57300.0,35.5022,35.6219,35.4378,35.6219,57300.0
2013-01-02 10:30:00,38.7,38.74,38.64,38.66,73500.0,35.6219,35.6587,35.5667,35.5851,73500.0
2013-01-02 11:00:00,38.65,38.66,38.28,38.28,107300.0,35.5759,35.5851,35.2353,35.2353,107300.0
2013-01-02 11:30:00,38.28,38.3,38.06,38.1,111500.0,35.2353,35.2537,35.0328,35.0696,111500.0
2013-01-02 12:00:00,38.1,38.16,38.07,38.09,70100.0,35.0696,35.1248,35.042,35.0604,70100.0
2013-01-02 12:30:00,38.09,38.12,38.0,38.08,82800.0,35.0604,35.088,34.9776,35.0512,82800.0
2013-01-02 13:00:00,38.08,38.23,38.06,38.21,46700.0,35.0512,35.1893,35.0328,35.1709,46700.0
2013-01-02 13:30:00,38.21,38.41,38.21,38.4,55800.0,35.1709,35.3549,35.1709,35.3457,55800.0
2013-01-02 14:00:00,38.39,38.41,38.28,38.35,85200.0,35.3365,35.3549,35.2353,35.2997,85200.0
2013-01-02 14:30:00,38.35,38.36,38.29,38.34,64800.0,35.2997,35.3089,35.2445,35.2905,64800.0
2013-01-02 15:00:00,38.33,38.39,38.33,38.36,92300.0,35.2813,35.3365,35.2813,35.3089,92300.0
2013-01-02 15:30:00,38.36,38.66,38.35,38.66,164800.0,35.3089,35.5851,35.2997,35.5851,164800.0
2013-01-03 09:30:00,38.6,38.63,38.47,38.6,86400.0,35.5298,35.5574,35.4102,35.5298,86400.0
2013-01-03 10:00:00,38.59,38.62,38.49,38.5,33800.0,35.5206,35.5482,35.4286,35.4378,33800.0
2013-01-03 10:30:00,38.51,38.6,38.45,38.59,54200.0,35.447,35.5298,35.3918,35.5206,54200.0
2013-01-03 11:00:00,38.59,38.71,38.58,38.7,31100.0,35.5206,35.6311,35.5114,35.6219,31100.0
2013-01-03 11:30:00,38.71,38.82,38.66,38.82,32400.0,35.6311,35.7323,35.5851,35.7323,32400.0
2013-01-03 12:00:00,38.81,38.84,38.68,38.77,42300.0,35.7231,35.7507,35.6035,35.6863,42300.0
2013-01-03 12:30:00,38.79,38.8,38.6,38.62,47600.0,35.7047,35.7139,35.5298,35.5482,47600.0
2013-01-03 13:00:00,38.63,38.65,38.5,38.55,42300.0,35.5574,35.5759,35.4378,35.4838,42300.0
2013-01-03 13:30:00,38.55,38.64,38.52,38.55,24200.0,35.4838,35.5667,35.4562,35.4838,24200.0
2013-01-03 14:00:00,38.54,38.54,38.41,38.44,57500.0,35.4746,35.4746,35.3549,35.3826,57500.0
2013-01-03 14:30:00,38.42,38.52,38.36,38.51,55700.0,35.3641,35.4562,35.3089,35.447,55700.0
2013-01-03 15:00:00,38.51,38.52,38.34,38.38,67400.0,35.447,35.4562,35.2905,35.3273,67400.0
2013-01-03 15:30:00,38.38,38.5,38.33,38.48,193200.0,35.3273,35.4378,35.2813,35.4194,193200.0
2013-01-04 09:30:00,38.62,38.69,38.37,38.68,33600.0,35.5482,35.6127,35.3181,35.6035,33600.0
2013-01-04 10:00:00,38.69,38.83,38.61,38.82,53400.0,35.6127,35.7415,35.539,35.7323,53400.0
2013-01-04 10:30:00,38.8,38.82,38.74,38.74,40400.0,35.7139,35.7323,35.6587,35.6587,40400.0
2013-01-04 11:00:00,38.75,38.83,38.74,38.76,28600.0,35.6679,35.7415,35.6587,35.6771,28600.0
2013-01-04 11:30:00,38.78,38.93,38.76,38.81,106300.0,35.6955,35.8336,35.6771,35.7231,106300.0
2013-01-04 12:00:00,38.81,38.85,38.78,38.82,32700.0,35.7231,35.7599,35.6955,35.7323,32700.0
2013-01-04 12:30:00,38.81,38.81,38.73,38.76,41300.0,35.7231,35.7231,35.6495,35.6771,41300.0
2013-01-04 13:00:00,38.78,38.82,38.74,38.82,34400.0,35.6955,35.7323,35.6587,35.7323,34400.0
2013-01-04 13:30:00,38.82,38.87,38.76,38.83,54900.0,35.7323,35.7784,35.6771,35.7415,54900.0
2013-01-04 14:00:00,38.83,38.95,38.83,38.88,154100.0,35.7415,35.852,35.7415,35.7876,154100.0
2013-01-04 14:30:00,38.89,38.93,38.77,38.9,101600.0,35.7968,35.8336,35.6863,35.806,101600.0
2013-01-04 15:00:00,38.9,38.97,38.87,38.96,79300.0,35.806,35.8704,35.7784,35.8612,79300.0
2013-01-04 15:30:00,38.97,38.97,38.88,38.91,126600.0,35.8704,35.8704,35.7876,35.8152,126600.0
2013-01-07 09:30:00,38.83,38.83,38.41,38.52,48800.0,35.7415,35.7415,35.3549,35.4562,48800.0
2013-01-07 10:00:00,38.56,38.61,38.49,38.5,43200.0,35.493,35.539,35.4286,35.4378,43200.0
2013-01-07 10:30:00,38.51,38.54,38.45,38.52,74400.0,35.447,35.4746,35.3918,35.4562,74400.0
2013-01-07 11:00:00,38.52,38.55,38.48,38.48,26000.0,35.4562,35.4838,35.4194,35.4194,26000.0
2013-01-07 11:30:00,38.49,38.5,38.45,38.48,19300.0,35.4286,35.4378,35.3918,35.4194,19300.0
2013-01-07 12:00:00,38.48,38.55,38.44,38.48,59100.0,35.4194,35.4838,35.3826,35.4194,59100.0
2013-01-07 12:30:00,38.48,38.56,38.48,38.53,35700.0,35.4194,35.493,35.4194,35.4654,35700.0
2013-01-07 13:00:00,38.54,38.61,38.53,38.6,30300.0,35.4746,35.539,35.4654,35.5298,30300.0
2013-01-07 13:30:00,38.59,38.61,38.52,38.56,43200.0,35.5206,35.539,35.4562,35.493,43200.0
2013-01-07 14:00:00,38.55,38.59,38.53,38.59,55000.0,35.4838,35.5206,35.4654,35.5206,55000.0
2013-01-07 14:30:00,38.58,38.64,38.56,38.6,103900.0,35.5114,35.5667,35.493,35.5298,103900.0
2013-01-07 15:00:00,38.61,38.65,38.57,38.59,75700.0,35.539,35.5759,35.5022,35.5206,75700.0
2013-01-07 15:30:00,38.59,38.6,38.52,38.59,189300.0,35.5206,35.5298,35.4562,35.5206,189300.0
2013-01-08 09:30:00,38.45,38.83,38.4,38.66,46000.0,35.3918,35.7415,35.3457,35.5851,46000.0
2013-01-08 10:00:00,38.67,38.67,38.47,38.51,41600.0,35.5943,35.5943,35.4102,35.447,41600.0
2013-01-08 10:30:00,38.5,38.5,38.38,38.43,35000.0,35.4378,35.4378,35.3273,35.3734,35000.0
2013-01-08 11:00:00,38.42,38.42,38.33,38.33,46800.0,35.3641,35.3641,35.2813,35.2813,46800.0
2013-01-08 11:30:00,38.34,38.34,38.2,38.23,46200.0,35.2905,35.2905,35.1616,35.1893,46200.0
2013-01-08 12:00:00,38.23,38.3,38.23,38.24,41900.0,35.1893,35.2537,35.1893,35.1985,41900.0
2013-01-08 12:30:00,38.25,38.29,38.23,38.26,140300.0,35.2077,35.2445,35.1893,35.2169,140300.0
2013-01-08 13:00:00,38.26,38.3,38.25,38.28,89000.0,35.2169,35.2537,35.2077,35.2353,89000.0
2013-01-08 13:30:00,38.29,38.37,38.29,38.36,23500.0,35.2445,35.3181,35.2445,35.3089,23500.0
2013-01-08 14:00:00,38.37,38.44,38.36,38.41,27100.0,35.3181,35.3826,35.3089,35.3549,27100.0
2013-01-08 14:30:00,38.41,38.44,38.38,38.44,45300.0,35.3549,35.3826,35.3273,35.3826,45300.0
2013-01-08 15:00:00,38.43,38.59,38.42,38.58,64600.0,35.3734,35.5206,35.3641,35.5114,64600.0
2013-01-08 15:30:00,38.57,38.58,38.47,38.54,116600.0,35.5022,35.5114,35.4102,35.4746,116600.0
2013-01-09 09:30:00,38.59,38.71,38.46,38.52,63400.0,35.5206,35.6311,35.401,35.4562,63400.0
2013-01-09 10:00:00,38.54,38.68,38.54,38.65,40200.0,35.4746,35.6035,35.4746,35.5759,40200.0
2013-01-09 10:30:00,38.68,38.76,38.65,38.73,21900.0,35.6035,35.6771,35.5759,35.6495,21900.0
2013-01-09 11:00:00,38.71,38.87,38.71,38.85,50900.0,35.6311,35.7784,35.6311,35.7599,50900.0
2013-01-09 11:30:00,38.85,38.88,38.73,38.75,22800.0,35.7599,35.7876,35.6495,35.6679,22800.0
2013-01-09 12:00:00,38.75,38.82,38.74,38.76,13000.0,35.6679,35.7323,35.6587,35.6771,13000.0
2013-01-09 12:30:00,38.75,38.76,38.64,38.7,22100.0,35.6679,35.6771,35.5667,35.6219,22100.0
2013-01-09 13:00:00,38.7,38.72,38.66,38.7,7500.0,35.6219,35.6403,35.5851,35.6219,7500.0
2013-01-09 13:30:00,38.7,38.71,38.67,38.7,22400.0,35.6219,35.6311,35.5943,35.6219,22400.0
2013-01-09 14:00:00,38.7,38.76,38.69,38.76,23100.0,35.6219,35.6771,35.6127,35.6771,23100.0
2013-01-09 14:30:00,38.75,38.78,38.71,38.73,40500.0,35.6679,35.6955,35.6311,35.6495,40500.0
2013-01-09 15:00:00,38.72,38.73,38.64,38.73,59100.0,35.6403,35.6495,35.5667,35.6495,59100.0
2013-01-09 15:30:00,38.73,38.76,38.67,38.76,81900.0,35.6495,35.6771,35.5943,35.6771,81900.0
2013-01-10 09:30:00,38.78,38.9,38.43,38.45,77800.0,35.6955,35.806,35.3734,35.3918,77800.0
2013-01-10 10:00:00,38.46,38.48,38.35,38.35,72600.0,35.401,35.4194,35.2997,35.2997,72600.0
2013-01-10 10:30:00,38.35,38.44,38.28,38.36,120000.0,35.2997,35.3826,35.2353,35.3089,120000.0
2013-01-10 11:00:00,38.34,38.53,38.34,38.53,21300.0,35.2905,35.4654,35.2905,35.4654,21300.0
2013-01-10 11:30:00,38.53,38.68,38.53,38.68,30400.0,35.4654,35.6035,35.4654,35.6035,30400.0
2013-01-10 12:00:00,38.68,38.81,38.68,38.71,36500.0,35.6035,35.7231,35.6035,35.6311,36500.0
2013-01-10 12:30:00,38.72,38.73,38.59,38.64,36800.0,35.6403,35.6495,35.5206,35.5667,36800.0
2013-01-10 13:00:00,38.65,38.65,38.56,38.61,32400.0,35.5759,35.5759,35.493,35.539,32400.0
2013-01-10 13:30:00,38.6,38.67,38.58,38.67,18100.0,35.5298,35.5943,35.5114,35.5943,18100.0
2013-01-10 14:00:00,38.67,38.73,38.58,38.58,96200.0,35.5943,35.6495,35.5114,35.5114,96200.0
2013-01-10 14:30:00,38.58,38.79,38.58,38.77,42100.0,35.5114,35.7047,35.5114,35.6863,42100.0
2013-01-10 15:00:00,38.78,38.8,38.67,38.7,134900.0,35.6955,35.7139,35.5943,35.6219,134900.0
2013-01-10 15:30:00,38.71,38.85,38.7,38.79,195000.0,35.6311,35.7599,35.6219,35.7047,195000.0
2013-01-11 09:30:00,38.79,38.97,38.63,38.83,112900.0,35.7047,35.8704,35.5574,35.7415,112900.0
2013-01-11 10:00:00,38.81,38.86,38.73,38.73,90100.0,35.7231,35.7692,35.6495,35.6495,90100.0
2013-01-11 10:30:00,38.72,38.74,38.6,38.73,91700.0,35.6403,35.6587,35.5298,35.6495,91700.0
2013-01-11 11:00:00,38.72,38.83,38.72,38.75,37400.0,35.6403,35.7415,35.6403,35.6679,37400.0
2013-01-11 11:30:00,38.76,38.83,38.73,38.81,101900.0,35.6771,35.7415,35.6495,35.7231,101900.0
2013-01-11 12:00:00,38.8,38.82,38.77,38.78,74800.0,35.7139,35.7323,35.6863,35.6955,74800.0
2013-01-11 12:30:00,38.78,38.79,38.74,38.74,35400.0,35.6955,35.7047,35.6587,35.6587,35400.0
2013-01-11 13:00:00,38.74,38.78,38.73,38.77,91600.0,35.6587,35.6955,35.6495,35.6863,91600.0
2013-01-11 13:30:00,38.78,38.81,38.72,38.8,149600.0,35.6955,35.7231,35.6403,35.7139,149600.0
2013-01-11 14:00:00,38.78,38.81,38.72,38.74,95600.0,35.6955,35.7231,35.6403,35.6587,95600.0
2013-01-11 14:30:00,38.74,38.76,38.69,38.72,32000.0,35.6587,35.6771,35.6127,35.6403,32000.0
2013-01-11 15:00:00,38.72,38.73,38.66,38.67,64200.0,35.6403,35.6495,35.5851,35.5943,64200.0
2013-01-11 15:30:00,38.66,38.77,38.61,38.76,150100.0,35.5851,35.6863,35.539,35.6771,150100.0
2013-01-14 09:30:00,38.76,38.98,38.69,38.79,45800.0,35.6771,35.8796,35.6127,35.7047,45800.0
2013-01-14 10:00:00,38.83,38.83,38.65,38.69,15100.0,35.7415,35.7415,35.5759,35.6127,15100.0
2013-01-14 10:30:00,38.67,38.76,38.67,38.74,14100.0,35.5943,35.6771,35.5943,35.6587,14100.0
2013-01-14 11:00:00,38.76,38.8,38.65,38.65,40000.0,35.6771,35.7139,35.5759,35.5759,40000.0
2013-01-14 11:30:00,38.64,38.64,38.52,38.58,45000.0,35.5667,35.5667,35.4562,35.5114,45000.0
2013-01-14 12:00:00,38.58,38.63,38.56,38.56,53900.0,35.5114,35.5574,35.493,35.493,53900.0
2013-01-14 12:30:00,38.56,38.6,38.55,38.58,14300.0,35.493,35.5298,35.4838,35.5114,14300.0
2013-01-14 13:00:00,38.57,38.63,38.57,38.63,11400.0,35.5022,35.5574,35.5022,35.5574,11400.0
2013-01-14 13:30:00,38.64,38.64,38.56,38.57,63700.0,35.5667,35.5667,35.493,35.5022,63700.0
2013-01-14 14:00:00,38.55,38.6,38.55,38.57,36200.0,35.4838,35.5298,35.4838,35.5022,36200.0
2013-01-14 14:30:00,38.58,38.6,38.56,38.58,52600.0,35.5114,35.5298,35.493,35.5114,52600.0
2013-01-14 15:00:00,38.59,38.64,38.57,38.57,71400.0,35.5206,35.5667,35.5022,35.5022,71400.0
2013-01-14 15:30:00,38.58,38.61,38.55,38.6,109900.0,35.5114,35.539,35.4838,35.5298,109900.0
2013-01-15 09:30:00,38.32,38.51,38.24,38.34,111200.0,35.2721,35.447,35.1985,35.2905,111200.0
2013-01-15 10:00:00,38.36,38.39,38.27,38.35,34700.0,35.3089,35.3365,35.2261,35.2997,34700.0
2013-01-15 10:30:00,38.33,38.47,38.3,38.44,85700.0,35.2813,35.4102,35.2537,35.3826,85700.0
2013-01-15 11:00:00,38.44,38.47,38.39,38.42,51500.0,35.3826,35.4102,35.3365,35.3641,51500.0
2013-01-15 11:30:00,38.45,38.47,38.4,38.44,31300.0,35.3918,35.4102,35.3457,35.3826,31300.0
2013-01-15 12:00:00,38.45,38.57,38.43,38.49,41400.0,35.3918,35.5022,35.3734,35.4286,41400.0
2013-01-15 12:30:00,38.48,38.53,38.45,38.5,29800.0,35.4194,35.4654,35.3918,35.4378,29800.0
2013-01-15 13:00:00,38.5,38.54,38.48,38.52,16700.0,35.4378,35.4746,35.4194,35.4562,16700.0
2013-01-15 13:30:00,38.5,38.55,38.45,38.46,19400.0,35.4378,35.4838,35.3918,35.401,19400.0
2013-01-15 14:00:00,38.46,38.53,38.45,38.48,27500.0,35.401,35.4654,35.3918,35.4194,27500.0
2013-01-15 14:30:00,38.48,38.53,38.45,38.51,45000.0,35.4194,35.4654,35.3918,35.447,45000.0
2013-01-15 15:00:00,38.51,38.62,38.51,38.61,67800.0,35.447,35.5482,35.447,35.539,67800.0
2013-01-15 15:30:00,38.61,38.61,38.51,38.51,256100.0,35.539,35.539,35.447,35.447,256100.0
2013-01-16 09:30:00,38.52,38.52,38.31,38.36,28000.0,35.4562,35.4562,35.2629,35.3089,28000.0
2013-01-16 10:00:00,38.37,38.4,38.35,38.4,17900.0,35.3181,35.3457,35.2997,35.3457,17900.0
2013-01-16 10:30:00,38.4,38.46,38.36,38.45,25000.0,35.3457,35.401,35.3089,35.3918,25000.0
2013-01-16 11:00:00,38.45,38.62,38.44,38.61,22400.0,35.3918,35.5482,35.3826,35.539,22400.0
2013-01-16 11:30:00,38.6,38.61,38.49,38.52,70400.0,35.5298,35.539,35.4286,35.4562,70400.0
2013-01-16 12:00:00,38.51,38.52,38.46,38.5,65600.0,35.447,35.4562,35.401,35.4378,65600.0
2013-01-16 12:30:00,38.5,38.5,38.46,38.5,16800.0,35.4378,35.4378,35.401,35.4378,16800.0
2013-01-16 13:00:00,38.5,38.52,38.47,38.51,35400.0,35.4378,35.4562,35.4102,35.447,35400.0
2013-01-16 13:30:00,38.5,38.73,38.5,38.72,138400.0,35.4378,35.6495,35.4378,35.6403,138400.0
2013-01-16 14:00:00,38.71,38.73,38.59,38.63,236400.0,35.6311,35.6495,35.5206,35.5574,236400.0
2013-01-16 14:30:00,38.63,38.64,38.52,38.52,170100.0,35.5574,35.5667,35.4562,35.4562,170100.0
2013-01-16 15:00:00,38.53,38.53,38.49,38.5,65100.0,35.4654,35.4654,35.4286,35.4378,65100.0
2013-01-16 15:30:00,38.5,38.51,38.47,38.5,93100.0,35.4378,35.447,35.4102,35.4378,93100.0
2013-01-17 09:30:00,38.69,38.75,38.54,38.65,80000.0,35.6127,35.6679,35.4746,35.5759,80000.0
2013-01-17 10:00:00,38.62,38.72,38.6,38.64,56100.0,35.5482,35.6403,35.5298,35.5667,56100.0
2013-01-17 10:30:00,38.64,38.67,38.62,38.64,54200.0,35.5667,35.5943,35.5482,35.5667,54200.0
2013-01-17 11:00:00,38.63,38.73,38.61,38.7,28600.0,35.5574,35.6495,35.539,35.6219,28600.0
2013-01-17 11:30:00,38.71,38.89,38.71,38.86,82800.0,35.6311,35.7968,35.6311,35.7692,82800.0
2013-01-17 12:00:00,38.86,38.89,38.84,38.89,59600.0,35.7692,35.7968,35.7507,35.7968,59600.0
2013-01-17 12:30:00,38.88,38.9,38.84,38.86,53900.0,35.7876,35.806,35.7507,35.7692,53900.0
2013-01-17 13:00:00,38.86,38.96,38.86,38.92,34000.0,35.7692,35.8612,35.7692,35.8244,34000.0
2013-01-17 13:30:00,38.93,39.06,38.91,39.04,62800.0,35.8336,35.9532,35.8152,35.9348,62800.0
2013-01-17 14:00:00,39.03,39.11,39.02,39.03,64200.0,35.9256,35.9993,35.9164,35.9256,64200.0
2013-01-17 14:30:00,39.04,39.1,39.02,39.09,38600.0,35.9348,35.9901,35.9164,35.9809,38600.0
2013-01-17 15:00:00,39.09,39.17,39.08,39.16,57400.0,35.9809,36.0545,35.9717,36.0453,57400.0
2013-01-17 15:30:00,39.16,39.19,39.11,39.16,134100.0,36.0453,36.0729,35.9993,36.0453,134100.0
2013-01-18 09:30:00,39.1,39.16,38.86,39.04,52200.0,35.9901,36.0453,35.7692,35.9348,52200.0
2013-01-18 10:00:00,39.04,39.12,39.02,39.06,18100.0,35.9348,36.0085,35.9164,35.9532,18100.0
2013-01-18 10:30:00,39.06,39.06,38.94,38.96,20400.0,35.9532,35.9532,35.8428,35.8612,20400.0
2013-01-18 11:00:00,38.96,38.97,38.89,38.94,24400.0,35.8612,35.8704,35.7968,35.8428,24400.0
2013-01-18 11:30:00,38.97,38.97,38.92,38.96,15000.0,35.8704,35.8704,35.8244,35.8612,15000.0
2013-01-18 12:00:00,38.95,39.03,38.92,39.03,20200.0,35.852,35.9256,35.8244,35.9256,20200.0
2013-01-18 12:30:00,39.03,39.16,39.03,39.15,24200.0,35.9256,36.0453,35.9256,36.0361,24200.0
2013-01-18 13:00:00,39.16,39.25,39.16,39.19,22200.0,36.0453,36.1281,36.0453,36.0729,22200.0
2013-01-18 13:30:00,39.19,39.22,39.16,39.19,17200.0,36.0729,36.1005,36.0453,36.0729,17200.0
2013-01-18 14:00:00,39.19,39.27,39.14,39.25,27000.0,36.0729,36.1465,36.0269,36.1281,27000.0
2013-01-18 14:30:00,39.25,39.32,39.24,39.32,31800.0,36.1281,36.1926,36.1189,36.1926,31800.0
2013-01-18 15:00:00,39.32,39.36,39.29,39.35,67900.0,36.1926,36.2294,36.165,36.2202,67900.0
2013-01-18 15:30:00,39.35,39.39,39.35,39.37,135400.0,36.2202,36.257,36.2202,36.2386,135400.0
2013-01-22 09:30:00,39.36,39.74,39.33,39.7,87000.0,36.2294,36.5792,36.2018,36.5423,87000.0
2013-01-22 10:00:00,39.71,39.82,39.65,39.75,111500.0,36.5515,36.6528,36.4963,36.5884,111500.0
2013-01-22 10:30:00,39.75,39.79,39.62,39.66,155500.0,36.5884,36.6252,36.4687,36.5055,155500.0
2013-01-22 11:00:00,39.66,39.8,39.61,39.76,56100.0,36.5055,36.6344,36.4595,36.5976,56100.0
2013-01-22 11:30:00,39.76,39.81,39.68,39.81,41100.0,36.5976,36.6436,36.5239,36.6436,41100.0
2013-01-22 12:00:00,39.79,39.91,39.76,39.9,48000.0,36.6252,36.7356,36.5976,36.7264,48000.0
2013-01-22 12:30:00,39.89,39.91,39.81,39.81,58400.0,36.7172,36.7356,36.6436,36.6436,58400.0
2013-01-22 13:00:00,39.81,39.92,39.8,39.83,41400.0,36.6436,36.7448,36.6344,36.662,41400.0
2013-01-22 13:30:00,39.85,39.92,39.81,39.81,74700.0,36.6804,36.7448,36.6436,36.6436,74700.0
2013-01-22 14:00:00,39.81,39.86,39.8,39.8,83700.0,36.6436,36.6896,36.6344,36.6344,83700.0
2013-01-22 14:30:00,39.8,39.81,39.73,39.77,129000.0,36.6344,36.6436,36.57,36.6068,129000.0
2013-01-22 15:00:00,39.78,39.81,39.72,39.73,91600.0,36.616,36.6436,36.5608,36.57,91600.0
2013-01-22 15:30:00,39.74,39.84,39.74,39.84,155900.0,36.5792,36.6712,36.5792,36.6712,155900.0
2013-01-23 09:30:00,39.67,39.89,39.66,39.86,38300.0,36.5147,36.7172,36.5055,36.6896,38300.0
2013-01-23 10:00:00,39.87,39.87,39.67,39.67,44000.0,36.6988,36.6988,36.5147,36.5147,44000.0
2013-01-23 10:30:00,39.67,39.7,39.62,39.69,34700.0,36.5147,36.5423,36.4687,36.5331,34700.0
2013-01-23 11:00:00,39.69,39.74,39.64,39.68,61300.0,36.5331,36.5792,36.4871,36.5239,61300.0
2013-01-23 11:30:00,39.69,39.78,39.67,39.76,28000.0,36.5331,36.616,36.5147,36.5976,28000.0
2013-01-23 12:00:00,39.77,39.77,39.61,39.64,50000.0,36.6068,36.6068,36.4595,36.4871,50000.0
2013-01-23 12:30:00,39.63,39.68,39.62,39.68,33700.0,36.4779,36.5239,36.4687,36.5239,33700.0
2013-01-23 13:00:00,39.67,39.71,39.67,39.7,30100.0,36.5147,36.5515,36.5147,36.5423,30100.0
2013-01-23 13:30:00,39.69,39.71,39.66,39.71,39400.0,36.5331,36.5515,36.5055,36.5515,39400.0
2013-01-23 14:00:00,39.72,39.74,39.69,39.73,43500.0,36.5608,36.5792,36.5331,36.57,43500.0
2013-01-23 14:30:00,39.74,39.74,39.7,39.7,57300.0,36.5792,36.5792,36.5423,36.5423,57300.0
2013-01-23 15:00:00,39.71,39.72,39.64,39.68,101400.0,36.5515,36.5608,36.4871,36.5239,101400.0
2013-01-23 15:30:00,39.68,39.72,39.65,39.68,193000.0,36.5239,36.5608,36.4963,36.5239,193000.0
2013-01-24 09:30:00,39.67,40.49,39.48,40.19,219200.0,36.5147,37.2695,36.3398,36.9934,219200.0
2013-01-24 10:00:00,40.19,40.53,40.18,40.5,79600.0,36.9934,37.3063,36.9842,37.2787,79600.0
2013-01-24 10:30:00,40.52,40.56,40.42,40.48,56300.0,37.2971,37.3339,37.2051,37.2603,56300.0
2013-01-24 11:00:00,40.48,40.83,40.47,40.83,119400.0,37.2603,37.5825,37.2511,37.5825,119400.0
2013-01-24 11:30:00,40.8,41.03,40.76,41.02,220200.0,37.5548,37.7666,37.518,37.7574,220200.0
2013-01-24 12:00:00,41.02,41.02,40.78,40.84,123900.0,37.7574,37.7574,37.5364,37.5917,123900.0
2013-01-24 12:30:00,40.84,40.84,40.71,40.77,80600.0,37.5917,37.5917,37.472,37.5272,80600.0
2013-01-24 13:00:00,40.77,40.88,40.75,40.85,89200.0,37.5272,37.6285,37.5088,37.6009,89200.0
2013-01-24 13:30:00,40.85,41.0,40.84,40.95,143000.0,37.6009,37.7389,37.5917,37.6929,143000.0
2013-01-24 14:00:00,40.94,41.21,40.66,40.98,249100.0,37.6837,37.9322,37.426,37.7205,249100.0
2013-01-24 14:30:00,41.0,41.05,40.96,41.02,135400.0,37.7389,37.785,37.7021,37.7574,135400.0
2013-01-24 15:00:00,41.02,41.12,41.0,41.06,252900.0,37.7574,37.8494,37.7389,37.7942,252900.0
2013-01-24 15:30:00,41.06,41.22,41.03,41.09,610000.0,37.7942,37.9414,37.7666,37.8218,610000.0
2013-01-25 09:30:00,41.46,41.55,40.95,41.12,592000.0,38.1624,38.2452,37.6929,37.8494,592000.0
2013-01-25 10:00:00,41.09,41.12,40.98,41.04,112100.0,37.8218,37.8494,37.7205,37.7758,112100.0
2013-01-25 10:30:00,41.04,41.07,40.85,40.88,121600.0,37.7758,37.8034,37.6009,37.6285,121600.0
2013-01-25 11:00:00,40.89,40.93,40.73,40.82,78900.0,37.6377,37.6745,37.4904,37.5733,78900.0
2013-01-25 11:30:00,40.82,40.85,40.74,40.75,63800.0,37.5733,37.6009,37.4996,37.5088,63800.0
2013-01-25 12:00:00,40.75,40.9,40.75,40.87,50100.0,37.5088,37.6469,37.5088,37.6193,50100.0
2013-01-25 12:30:00,40.88,40.93,40.82,40.84,47300.0,37.6285,37.6745,37.5733,37.5917,47300.0
2013-01-25 13:00:00,40.85,40.96,40.84,40.91,48800.0,37.6009,37.7021,37.5917,37.6561,48800.0
2013-01-25 13:30:00,40.91,41.01,40.86,40.99,63100.0,37.6561,37.7481,37.6101,37.7297,63100.0
2013-01-25 14:00:00,40.99,41.03,40.96,40.99,77500.0,37.7297,37.7666,37.7021,37.7297,77500.0
2013-01-25 14:30:00,41.0,41.08,40.98,41.01,89300.0,37.7389,37.8126,37.7205,37.7481,89300.0
2013-01-25 15:00:00,41.0,41.03,40.92,40.93,122100.0,37.7389,37.7666,37.6653,37.6745,122100.0
2013-01-25 15:30:00,40.92,41.07,40.92,41.06,255800.0,37.6653,37.8034,37.6653,37.7942,255800.0
2013-01-28 09:30:00,41.24,41.33,40.87,40.93,195400.0,37.9599,38.0427,37.6193,37.6745,195400.0
2013-01-28 10:00:00,40.92,41.01,40.83,40.92,50200.0,37.6653,37.7481,37.5825,37.6653,50200.0
2013-01-28 10:30:00,40.94,40.97,40.82,40.86,33300.0,37.6837,37.7113,37.5733,37.6101,33300.0
2013-01-28 11:00:00,40.88,41.02,40.88,41.02,32400.0,37.6285,37.7574,37.6285,37.7574,32400.0
2013-01-28 11:30:00,41.01,41.04,40.9,40.91,59800.0,37.7481,37.7758,37.6469,37.6561,59800.0
2013-01-28 12:00:00,40.91,41.05,40.91,40.96,45700.0,37.6561,37.785,37.6561,37.7021,45700.0
2013-01-28 12:30:00,40.96,41.0,40.92,40.95,21600.0,37.7021,37.7389,37.6653,37.6929,21600.0
2013-01-28 13:00:00,40.94,40.94,40.83,40.86,40700.0,37.6837,37.6837,37.5825,37.6101,40700.0
2013-01-28 13:30:00,40.85,40.93,40.85,40.92,27500.0,37.6009,37.6745,37.6009,37.6653,27500.0
2013-01-28 14:00:00,40.91,41.03,40.87,41.03,24600.0,37.6561,37.7666,37.6193,37.7666,24600.0
2013-01-28 14:30:00,41.03,41.04,40.9,41.01,85000.0,37.7666,37.7758,37.6469,37.7481,85000.0
2013-01-28 15:00:00,41.01,41.1,40.92,40.97,105400.0,37.7481,37.831,37.6653,37.7113,105400.0
2013-01-28 15:30:00,40.96,41.01,40.91,40.99,97800.0,37.7021,37.7481,37.6561,37.7297,97800.0
2013-01-29 09:30:00,40.91,41.12,40.83,41.07,81500.0,37.6561,37.8494,37.5825,37.8034,81500.0
2013-01-29 10:00:00,41.05,41.11,40.91,41.06,74700.0,37.785,37.8402,37.6561,37.7942,74700.0
2013-01-29 10:30:00,41.04,41.08,40.93,41.0,101900.0,37.7758,37.8126,37.6745,37.7389,101900.0
2013-01-29 11:00:00,41.0,41.09,40.98,41.07,48700.0,37.7389,37.8218,37.7205,37.8034,48700.0
2013-01-29 11:30:00,41.06,41.15,41.03,41.04,90400.0,37.7942,37.877,37.7666,37.7758,90400.0
2013-01-29 12:00:00,41.03,41.08,41.0,41.02,31900.0,37.7666,37.8126,37.7389,37.7574,31900.0
2013-01-29 12:30:00,41.02,41.08,41.01,41.07,32600.0,37.7574,37.8126,37.7481,37.8034,32600.0
2013-01-29 13:00:00,41.06,41.1,41.04,41.08,30300.0,37.7942,37.831,37.7758,37.8126,30300.0
2013-01-29 13:30:00,41.08,41.14,41.07,41.12,35900.0,37.8126,37.8678,37.8034,37.8494,35900.0
2013-01-29 14:00:00,41.11,41.14,41.1,41.13,39100.0,37.8402,37.8678,37.831,37.8586,39100.0
2013-01-29 14:30:00,41.12,41.17,41.11,41.12,43100.0,37.8494,37.8954,37.8402,37.8494,43100.0
2013-01-29 15:00:00,41.12,41.18,41.1,41.15,50200.0,37.8494,37.9046,37.831,37.877,50200.0
2013-01-29 15:30:00,41.14,41.29,41.14,41.29,192000.0,37.8678,38.0059,37.8678,38.0059,192000.0
2013-01-30 09:30:00,41.29,41.3,41.16,41.26,35500.0,38.0059,38.0151,37.8862,37.9783,35500.0
2013-01-30 10:00:00,41.25,41.26,41.04,41.04,32500.0,37.9691,37.9783,37.7758,37.7758,32500.0
2013-01-30 10:30:00,41.04,41.06,40.96,41.05,30500.0,37.7758,37.7942,37.7021,37.785,30500.0
2013-01-30 11:00:00,41.05,41.08,41.03,41.07,22400.0,37.785,37.8126,37.7666,37.8034,22400.0
2013-01-30 11:30:00,41.06,41.15,41.06,41.12,25800.0,37.7942,37.877,37.7942,37.8494,25800.0
2013-01-30 12:00:00,41.12,41.15,41.11,41.12,17100.0,37.8494,37.877,37.8402,37.8494,17100.0
2013-01-30 12:30:00,41.12,41.18,41.11,41.17,26700.0,37.8494,37.9046,37.8402,37.8954,26700.0
2013-01-30 13:00:00,41.16,41.16,41.06,41.1,207300.0,37.8862,37.8862,37.7942,37.831,207300.0
2013-01-30 13:30:00,41.11,41.11,41.05,41.09,31200.0,37.8402,37.8402,37.785,37.8218,31200.0
2013-01-30 14:00:00,41.1,41.12,41.01,41.04,40400.0,37.831,37.8494,37.7481,37.7758,40400.0
2013-01-30 14:30:00,41.04,41.05,40.96,40.99,63800.0,37.7758,37.785,37.7021,37.7297,63800.0
2013-01-30 15:00:00,40.99,41.01,40.89,40.95,53100.0,37.7297,37.7481,37.6377,37.6929,53100.0
2013-01-30 15:30:00,40.94,40.95,40.85,40.91,127400.0,37.6837,37.6929,37.6009,37.6561,127400.0
2013-01-31 09:30:00,40.82,40.9,40.63,40.65,72500.0,37.5733,37.6469,37.3984,37.4168,72500.0
2013-01-31 10:00:00,40.68,40.99,40.68,40.83,76400.0,37.4444,37.7297,37.4444,37.5825,76400.0
2013-01-31 10:30:00,40.82,40.85,40.72,40.72,38200.0,37.5733,37.6009,37.4812,37.4812,38200.0
2013-01-31 11:00:00,40.72,40.74,40.64,40.67,28700.0,37.4812,37.4996,37.4076,37.4352,28700.0
2013-01-31 11:30:00,40.66,40.77,40.63,40.72,24800.0,37.426,37.5272,37.3984,37.4812,24800.0
2013-01-31 12:00:00,40.74,40.83,40.73,40.82,19500.0,37.4996,37.5825,37.4904,37.5733,19500.0
2013-01-31 12:30:00,40.82,40.98,40.8,40.92,26100.0,37.5733,37.7205,37.5548,37.6653,26100.0
2013-01-31 13:00:00,40.93,40.93,40.9,40.9,23200.0,37.6745,37.6745,37.6469,37.6469,23200.0
2013-01-31 13:30:00,40.9,41.02,40.9,41.02,37300.0,37.6469,37.7574,37.6469,37.7574,37300.0
2013-01-31 14:00:00,41.01,41.02,40.95,40.96,44200.0,37.7481,37.7574,37.6929,37.7021,44200.0
2013-01-31 14:30:00,40.96,40.98,40.95,40.96,46100.0,37.7021,37.7205,37.6929,37.7021,46100.0
2013-01-31 15:00:00,40.97,40.98,40.92,40.96,131800.0,37.7113,37.7205,37.6653,37.7021,131800.0
2013-01-31 15:30:00,40.96,41.03,40.92,40.98,205400.0,37.7021,37.7666,37.6653,37.7205,205400.0
2013-02-01 09:30:00,41.17,41.36,41.02,41.06,119200.0,37.8954,38.0703,37.7574,37.7942,119200.0
2013-02-01 10:00:00,41.07,41.3,41.07,41.22,70800.0,37.8034,38.0151,37.8034,37.9414,70800.0
2013-02-01 10:30:00,41.22,41.45,41.22,41.45,32700.0,37.9414,38.1531,37.9414,38.1531,32700.0
2013-02-01 11:00:00,41.46,41.51,41.45,41.5,23600.0,38.1624,38.2084,38.1531,38.1992,23600.0
2013-02-01 11:30:00,41.49,41.53,41.46,41.52,37600.0,38.19,38.2268,38.1624,38.2176,37600.0
2013-02-01 12:00:00,41.52,41.55,41.5,41.52,35200.0,38.2176,38.2452,38.1992,38.2176,35200.0
2013-02-01 12:30:00,41.51,41.53,41.41,41.5,56100.0,38.2084,38.2268,38.1163,38.1992,56100.0
2013-02-01 13:00:00,41.5,41.61,41.48,41.57,38000.0,38.1992,38.3004,38.1808,38.2636,38000.0
2013-02-01 13:30:00,41.57,41.61,41.56,41.59,37500.0,38.2636,38.3004,38.2544,38.282,37500.0
2013-02-01 14:00:00,41.6,41.61,41.57,41.59,32400.0,38.2912,38.3004,38.2636,38.282,32400.0
2013-02-01 14:30:00,41.59,41.6,41.51,41.52,44600.0,38.282,38.2912,38.2084,38.2176,44600.0
2013-02-01 15:00:00,41.52,41.53,41.48,41.49,40800.0,38.2176,38.2268,38.1808,38.19,40800.0
2013-02-01 15:30:00,41.48,41.53,41.45,41.48,114800.0,38.1808,38.2268,38.1531,38.1808,114800.0
2013-02-04 09:30:00,41.15,41.26,40.96,41.09,54700.0,37.877,37.9783,37.7021,37.8218,54700.0
2013-02-04 10:00:00,41.13,41.18,41.12,41.15,47200.0,37.8586,37.9046,37.8494,37.877,47200.0
2013-02-04 10:30:00,41.15,41.18,40.98,40.99,35000.0,37.877,37.9046,37.7205,37.7297,35000.0
2013-02-04 11:00:00,40.97,40.99,40.84,40.85,47000.0,37.7113,37.7297,37.5917,37.6009,47000.0
2013-02-04 11:30:00,40.85,40.87,40.73,40.77,68300.0,37.6009,37.6193,37.4904,37.5272,68300.0
2013-02-04 12:00:00,40.77,40.82,40.65,40.79,60700.0,37.5272,37.5733,37.4168,37.5456,60700.0
2013-02-04 12:30:00,40.79,40.8,40.77,40.8,70400.0,37.5456,37.5548,37.5272,37.5548,70400.0
2013-02-04 13:00:00,40.79,40.8,40.71,40.74,109900.0,37.5456,37.5548,37.472,37.4996,109900.0
2013-02-04 13:30:00,40.74,40.77,40.64,40.76,41700.0,37.4996,37.5272,37.4076,37.518,41700.0
2013-02-04 14:00:00,40.76,40.8,40.73,40.8,87700.0,37.518,37.5548,37.4904,37.5548,87700.0
2013-02-04 14:30:00,40.8,40.82,40.77,40.82,100600.0,37.5548,37.5733,37.5272,37.5733,100600.0
2013-02-04 15:00:00,40.82,40.82,40.76,40.78,53700.0,37.5733,37.5733,37.518,37.5364,53700.0
2013-02-04 15:30:00,40.78,40.8,40.73,40.78,182600.0,37.5364,37.5548,37.4904,37.5364,182600.0
2013-02-05 09:30:00,40.94,40.94,40.76,40.78,106100.0,37.6837,37.6837,37.518,37.5364,106100.0
2013-02-05 10:00:00,40.79,40.85,40.74,40.76,42500.0,37.5456,37.6009,37.4996,37.518,42500.0
2013-02-05 10:30:00,40.78,40.85,40.75,40.79,62200.0,37.5364,37.6009,37.5088,37.5456,62200.0
2013-02-05 11:00:00,40.77,40.84,40.76,40.78,32000.0,37.5272,37.5917,37.518,37.5364,32000.0
2013-02-05 11:30:00,40.78,40.84,40.75,40.79,38200.0,37.5364,37.5917,37.5088,37.5456,38200.0
2013-02-05 12:00:00,40.8,40.84,40.78,40.81,46900.0,37.5548,37.5917,37.5364,37.5641,46900.0
2013-02-05 12:30:00,40.8,40.8,40.75,40.78,33300.0,37.5548,37.5548,37.5088,37.5364,33300.0
2013-02-05 13:00:00,40.78,40.85,40.77,40.83,52500.0,37.5364,37.6009,37.5272,37.5825,52500.0
2013-02-05 13:30:00,40.83,40.84,40.76,40.79,53900.0,37.5825,37.5917,37.518,37.5456,53900.0
2013-02-05 14:00:00,40.78,40.84,40.73,40.76,59100.0,37.5364,37.5917,37.4904,37.518,59100.0
2013-02-05 14:30:00,40.77,40.82,40.76,40.8,68200.0,37.5272,37.5733,37.518,37.5548,68200.0
2013-02-05 15:00:00,40.8,40.85,40.75,40.75,79700.0,37.5548,37.6009,37.5088,37.5088,79700.0
2013-02-05 15:30:00,40.75,40.91,40.75,40.9,182000.0,37.5088,37.6561,37.5088,37.6469,182000.0
2013-02-06 09:30:00,40.8,41.02,40.69,41.02,27500.0,37.5548,37.7574,37.4536,37.7574,27500.0
2013-02-06 10:00:00,41.04,41.19,41.01,41.15,28800.0,37.7758,37.9138,37.7481,37.877,28800.0
2013-02-06 10:30:00,41.15,41.22,41.11,41.2,66700.0,37.877,37.9414,37.8402,37.923,66700.0
2013-02-06 11:00:00,41.2,41.3,41.2,41.29,30700.0,37.923,38.0151,37.923,38.0059,30700.0
2013-02-06 11:30:00,41.29,41.35,41.28,41.34,44200.0,38.0059,38.0611,37.9967,38.0519,44200.0
2013-02-06 12:00:00,41.33,41.43,41.3,41.39,45300.0,38.0427,38.1347,38.0151,38.0979,45300.0
2013-02-06 12:30:00,41.37,41.43,41.36,41.38,30800.0,38.0795,38.1347,38.0703,38.0887,30800.0
2013-02-06 13:00:00,41.38,41.4,41.3,41.3,24800.0,38.0887,38.1071,38.0151,38.0151,24800.0
2013-02-06 13:30:00,41.3,41.32,41.26,41.27,25700.0,38.0151,38.0335,37.9783,37.9875,25700.0
2013-02-06 14:00:00,41.26,41.31,41.24,41.25,17900.0,37.9783,38.0243,37.9599,37.9691,17900.0
2013-02-06 14:30:00,41.25,41.31,41.24,41.27,24800.0,37.9691,38.0243,37.9599,37.9875,24800.0
2013-02-06 15:00:00,41.28,41.3,41.24,41.29,30400.0,37.9967,38.0151,37.9599,38.0059,30400.0
2013-02-06 15:30:00,41.29,41.38,41.25,41.37,97500.0,38.0059,38.0887,37.9691,38.0795,97500.0
2013-02-07 09:30:00,41.45,41.45,41.14,41.16,28500.0,38.1531,38.1531,37.8678,37.8862,28500.0
2013-02-07 10:00:00,41.13,41.14,40.84,40.85,35300.0,37.8586,37.8678,37.5917,37.6009,35300.0
2013-02-07 10:30:00,40.85,40.86,40.68,40.8,37700.0,37.6009,37.6101,37.4444,37.5548,37700.0
2013-02-07 11:00:00,40.8,40.92,40.77,40.87,30200.0,37.5548,37.6653,37.5272,37.6193,30200.0
2013-02-07 11:30:00,40.86,40.87,40.81,40.82,33400.0,37.6101,37.6193,37.5641,37.5733,33400.0
2013-02-07 12:00:00,40.83,40.99,40.83,40.99,24700.0,37.5825,37.7297,37.5825,37.7297,24700.0
2013-02-07 12:30:00,41.0,41.02,40.93,40.93,29900.0,37.7389,37.7574,37.6745,37.6745,29900.0
2013-02-07 13:00:00,40.94,40.97,40.83,40.97,30200.0,37.6837,37.7113,37.5825,37.7113,30200.0
2013-02-07 13:30:00,40.97,41.19,40.94,41.17,112200.0,37.7113,37.9138,37.6837,37.8954,112200.0
2013-02-07 14:00:00,41.18,41.21,41.13,41.15,23900.0,37.9046,37.9322,37.8586,37.877,23900.0
2013-02-07 14:30:00,41.16,41.18,41.05,41.17,34000.0,37.8862,37.9046,37.785,37.8954,34000.0
2013-02-07 15:00:00,41.17,41.21,41.07,41.09,49400.0,37.8954,37.9322,37.8034,37.8218,49400.0
2013-02-07 15:30:00,41.09,41.15,41.06,41.15,106700.0,37.8218,37.877,37.7942,37.877,106700.0
2013-02-08 09:30:00,41.22,41.44,41.01,41.33,23100.0,37.9414,38.1439,37.7481,38.0427,23100.0
2013-02-08 10:00:00,41.34,41.47,41.34,41.39,10100.0,38.0519,38.1716,38.0519,38.0979,10100.0
2013-02-08 10:30:00,41.39,41.49,41.39,41.47,19000.0,38.0979,38.19,38.0979,38.1716,19000.0
2013-02-08 11:00:00,41.47,41.47,41.37,41.38,10500.0,38.1716,38.1716,38.0795,38.0887,10500.0
2013-02-08 11:30:00,41.37,41.52,41.33,41.51,19900.0,38.0795,38.2176,38.0427,38.2084,19900.0
2013-02-08 12:00:00,41.52,41.55,41.48,41.5,14800.0,38.2176,38.2452,38.1808,38.1992,14800.0
2013-02-08 12:30:00,41.49,41.57,41.47,41.55,11900.0,38.19,38.2636,38.1716,38.2452,11900.0
2013-02-08 13:00:00,41.55,41.57,41.51,41.51,8600.0,38.2452,38.2636,38.2084,38.2084,8600.0
2013-02-08 13:30:00,41.5,41.54,41.48,41.49,8100.0,38.1992,38.236,38.1808,38.19,8100.0
2013-02-08 14:00:00,41.48,41.48,41.41,41.46,9700.0,38.1808,38.1808,38.1163,38.1624,9700.0
2013-02-08 14:30:00,41.45,41.46,41.39,41.45,25600.0,38.1531,38.1624,38.0979,38.1531,25600.0
2013-02-08 15:00:00,41.44,41.49,41.43,41.48,41200.0,38.1439,38.19,38.1347,38.1808,41200.0
2013-02-08 15:30:00,41.48,41.49,41.42,41.47,80100.0,38.1808,38.19,38.1255,38.1716,80100.0
2013-02-11 09:30:00,41.37,41.49,41.18,41.27,53000.0,38.0795,38.19,37.9046,37.9875,53000.0
2013-02-11 10:00:00,41.28,41.31,41.11,41.12,23800.0,37.9967,38.0243,37.8402,37.8494,23800.0
2013-02-11 10:30:00,41.12,41.14,41.04,41.14,34900.0,37.8494,37.8678,37.7758,37.8678,34900.0
2013-02-11 11:00:00,41.14,41.14,41.07,41.1,47800.0,37.8678,37.8678,37.8034,37.831,47800.0
2013-02-11 11:30:00,41.1,41.11,41.09,41.1,39700.0,37.831,37.8402,37.8218,37.831,39700.0
2013-02-11 12:00:00,41.1,41.1,40.95,40.95,69000.0,37.831,37.831,37.6929,37.6929,69000.0
2013-02-11 12:30:00,40.95,40.98,40.93,40.97,40900.0,37.6929,37.7205,37.6745,37.7113,40900.0
2013-02-11 13:00:00,40.97,41.14,40.97,41.14,57500.0,37.7113,37.8678,37.7113,37.8678,57500.0
2013-02-11 13:30:00,41.15,41.29,41.15,41.29,18800.0,37.877,38.0059,37.877,38.0059,18800.0
2013-02-11 14:00:00,41.29,41.5,41.28,41.47,79800.0,38.0059,38.1992,37.9967,38.1716,79800.0
2013-02-11 14:30:00,41.47,41.48,41.41,41.48,63700.0,38.1716,38.1808,38.1163,38.1808,63700.0
2013-02-11 15:00:00,41.47,41.5,41.43,41.43,72200.0,38.1716,38.1992,38.1347,38.1347,72200.0
2013-02-11 15:30:00,41.42,41.52,41.42,41.51,100900.0,38.1255,38.2176,38.1255,38.2084,100900.0
2013-02-12 09:30:00,41.51,41.71,41.31,41.52,55200.0,38.2084,38.3925,38.0243,38.2176,55200.0
2013-02-12 10:00:00,41.5,41.77,41.5,41.75,33700.0,38.1992,38.4477,38.1992,38.4293,33700.0
2013-02-12 10:30:00,41.74,41.88,41.73,41.88,39900.0,38.4201,38.5489,38.4109,38.5489,39900.0
2013-02-12 11:00:00,41.89,41.89,41.72,41.73,38600.0,38.5582,38.5582,38.4017,38.4109,38600.0
2013-02-12 11:30:00,41.72,41.79,41.66,41.71,25500.0,38.4017,38.4661,38.3464,38.3925,25500.0
2013-02-12 12:00:00,41.71,41.82,41.7,41.74,29400.0,38.3925,38.4937,38.3833,38.4201,29400.0
2013-02-12 12:30:00,41.75,41.88,41.74,41.85,36900.0,38.4293,38.5489,38.4201,38.5213,36900.0
2013-02-12 13:00:00,41.86,41.96,41.86,41.96,59800.0,38.5305,38.6226,38.5305,38.6226,59800.0
2013-02-12 13:30:00,41.95,41.98,41.83,41.83,35400.0,38.6134,38.641,38.5029,38.5029,35400.0
2013-02-12 14:00:00,41.83,41.83,41.79,41.8,29300.0,38.5029,38.5029,38.4661,38.4753,29300.0
2013-02-12 14:30:00,41.8,41.81,41.78,41.78,66400.0,38.4753,38.4845,38.4569,38.4569,66400.0
2013-02-12 15:00:00,41.78,41.79,41.72,41.74,76200.0,38.4569,38.4661,38.4017,38.4201,76200.0
2013-02-12 15:30:00,41.73,41.82,41.73,41.81,183600.0,38.4109,38.4937,38.4109,38.4845,183600.0
2013-02-13 09:30:00,41.87,42.03,41.87,41.92,48500.0,38.5397,38.687,38.5397,38.5858,48500.0
2013-02-13 10:00:00,41.93,42.04,41.93,42.03,15200.0,38.595,38.6962,38.595,38.687,15200.0
2013-02-13 10:30:00,42.02,42.02,41.81,41.88,20400.0,38.6778,38.6778,38.4845,38.5489,20400.0
2013-02-13 11:00:00,41.88,41.89,41.69,41.7,19700.0,38.5489,38.5582,38.3741,38.3833,19700.0
2013-02-13 11:30:00,41.71,41.78,41.71,41.77,12800.0,38.3925,38.4569,38.3925,38.4477,12800.0
2013-02-13 12:00:00,41.78,41.82,41.76,41.76,13700.0,38.4569,38.4937,38.4385,38.4385,13700.0
2013-02-13 12:30:00,41.77,41.88,41.76,41.85,27800.0,38.4477,38.5489,38.4385,38.5213,27800.0
2013-02-13 13:00:00,41.85,41.88,41.84,41.88,23700.0,38.5213,38.5489,38.5121,38.5489,23700.0
2013-02-13 13:30:00,41.88,41.91,41.87,41.89,15100.0,38.5489,38.5766,38.5397,38.5582,15100.0
2013-02-13 14:00:00,41.89,41.9,41.84,41.87,25100.0,38.5582,38.5674,38.5121,38.5397,25100.0
2013-02-13 14:30:00,41.87,41.9,41.83,41.89,58400.0,38.5397,38.5674,38.5029,38.5582,58400.0
2013-02-13 15:00:00,41.89,41.93,41.87,41.89,49900.0,38.5582,38.595,38.5397,38.5582,49900.0
2013-02-13 15:30:00,41.89,42.01,41.87,42.0,184000.0,38.5582,38.6686,38.5397,38.6594,184000.0
2013-02-14 09:30:00,41.81,41.99,41.81,41.93,17100.0,38.4845,38.6502,38.4845,38.595,17100.0
2013-02-14 10:00:00,41.91,41.98,41.83,41.83,12900.0,38.5766,38.641,38.5029,38.5029,12900.0
2013-02-14 10:30:00,41.83,41.99,41.77,41.97,53800.0,38.5029,38.6502,38.4477,38.6318,53800.0
2013-02-14 11:00:00,41.99,41.99,41.94,41.95,12600.0,38.6502,38.6502,38.6042,38.6134,12600.0
2013-02-14 11:30:00,41.95,41.95,41.91,41.92,13000.0,38.6134,38.6134,38.5766,38.5858,13000.0
2013-02-14 12:00:00,41.93,42.01,41.93,41.97,40900.0,38.595,38.6686,38.595,38.6318,40900.0
2013-02-14 12:30:00,41.96,41.97,41.91,41.96,15000.0,38.6226,38.6318,38.5766,38.6226,15000.0
2013-02-14 13:00:00,41.96,41.99,41.89,41.89,13300.0,38.6226,38.6502,38.5582,38.5582,13300.0
2013-02-14 13:30:00,41.9,41.92,41.87,41.89,8300.0,38.5674,38.5858,38.5397,38.5582,8300.0
2013-02-14 14:00:00,41.89,41.92,41.88,41.91,11700.0,38.5582,38.5858,38.5489,38.5766,11700.0
2013-02-14 14:30:00,41.9,41.95,41.88,41.94,15000.0,38.5674,38.6134,38.5489,38.6042,15000.0
2013-02-14 15:00:00,41.95,41.95,41.89,41.91,36000.0,38.6134,38.6134,38.5582,38.5766,36000.0
2013-02-14 15:30:00,41.92,41.95,41.86,41.91,49600.0,38.5858,38.6134,38.5305,38.5766,49600.0
2013-02-15 09:30:00,41.83,42.06,41.76,41.87,58900.0,38.5029,38.7146,38.4385,38.5397,58900.0
2013-02-15 10:00:00,41.87,41.92,41.85,41.86,28800.0,38.5397,38.5858,38.5213,38.5305,28800.0
2013-02-15 10:30:00,41.85,41.91,41.83,41.9,26100.0,38.5213,38.5766,38.5029,38.5674,26100.0
2013-02-15 11:00:00,41.89,41.91,41.86,41.88,20300.0,38.5582,38.5766,38.5305,38.5489,20300.0
2013-02-15 11:30:00,41.87,41.9,41.85,41.88,12700.0,38.5397,38.5674,38.5213,38.5489,12700.0
2013-02-15 12:00:00,41.88,41.9,41.79,41.85,24300.0,38.5489,38.5674,38.4661,38.5213,24300.0
2013-02-15 12:30:00,41.84,41.86,41.79,41.84,30000.0,38.5121,38.5305,38.4661,38.5121,30000.0
2013-02-15 13:00:00,41.84,41.86,41.82,41.82,15900.0,38.5121,38.5305,38.4937,38.4937,15900.0
2013-02-15 13:30:00,41.83,41.96,41.83,41.95,55500.0,38.5029,38.6226,38.5029,38.6134,55500.0
2013-02-15 14:00:00,41.95,41.97,41.88,41.88,59700.0,38.6134,38.6318,38.5489,38.5489,59700.0
2013-02-15 14:30:00,41.89,41.92,41.77,41.77,35600.0,38.5582,38.5858,38.4477,38.4477,35600.0
2013-02-15 15:00:00,41.77,41.91,41.77,41.87,31600.0,38.4477,38.5766,38.4477,38.5397,31600.0
2013-02-15 15:30:00,41.87,41.94,41.86,41.89,70800.0,38.5397,38.6042,38.5305,38.5582,70800.0
2013-02-19 09:30:00,41.99,42.12,41.91,42.05,42300.0,38.6502,38.7699,38.5766,38.7054,42300.0
2013-02-19 10:00:00,42.05,42.21,42.01,42.18,53000.0,38.7054,38.8527,38.6686,38.8251,53000.0
2013-02-19 10:30:00,42.19,42.2,42.11,42.16,28300.0,38.8343,38.8435,38.7607,38.8067,28300.0
2013-02-19 11:00:00,42.16,42.23,42.11,42.22,33400.0,38.8067,38.8711,38.7607,38.8619,33400.0
2013-02-19 11:30:00,42.24,42.45,42.21,42.44,72600.0,38.8803,39.0736,38.8527,39.0644,72600.0
2013-02-19 12:00:00,42.43,42.44,42.27,42.31,38400.0,39.0552,39.0644,38.9079,38.9447,38400.0
2013-02-19 12:30:00,42.31,42.32,42.26,42.27,25600.0,38.9447,38.954,38.8987,38.9079,25600.0
2013-02-19 13:00:00,42.26,42.3,42.23,42.23,17000.0,38.8987,38.9355,38.8711,38.8711,17000.0
2013-02-19 13:30:00,42.24,42.25,42.19,42.22,27000.0,38.8803,38.8895,38.8343,38.8619,27000.0
2013-02-19 14:00:00,42.23,42.36,42.23,42.32,31400.0,38.8711,38.9908,38.8711,38.954,31400.0
2013-02-19 14:30:00,42.32,42.37,42.26,42.26,45600.0,38.954,39.0,38.8987,38.8987,45600.0
2013-02-19 15:00:00,42.26,42.33,42.23,42.32,51600.0,38.8987,38.9632,38.8711,38.954,51600.0
2013-02-19 15:30:00,42.31,42.43,42.3,42.43,120300.0,38.9447,39.0552,38.9355,39.0552,120300.0
2013-02-20 09:30:00,42.39,42.43,42.01,42.03,61000.0,39.0184,39.0552,38.6686,38.687,61000.0
2013-02-20 10:00:00,42.03,42.2,41.98,42.17,43400.0,38.687,38.8435,38.641,38.8159,43400.0
2013-02-20 10:30:00,42.16,42.21,42.03,42.03,42600.0,38.8067,38.8527,38.687,38.687,42600.0
2013-02-20 11:00:00,42.02,42.08,41.98,42.07,34500.0,38.6778,38.733,38.641,38.7238,34500.0
2013-02-20 11:30:00,42.06,42.09,41.97,42.07,18700.0,38.7146,38.7422,38.6318,38.7238,18700.0
2013-02-20 12:00:00,42.07,42.21,42.02,42.18,43400.0,38.7238,38.8527,38.6778,38.8251,43400.0
2013-02-20 12:30:00,42.18,42.24,42.18,42.2,15600.0,38.8251,38.8803,38.8251,38.8435,15600.0
2013-02-20 13:00:00,42.22,42.22,42.09,42.16,16100.0,38.8619,38.8619,38.7422,38.8067,16100.0
2013-02-20 13:30:00,42.14,42.14,42.05,42.08,13900.0,38.7883,38.7883,38.7054,38.733,13900.0
2013-02-20 14:00:00,42.08,42.18,42.04,42.11,24700.0,38.733,38.8251,38.6962,38.7607,24700.0
2013-02-20 14:30:00,42.11,42.16,41.91,41.94,26800.0,38.7607,38.8067,38.5766,38.6042,26800.0
2013-02-20 15:00:00,41.94,41.94,41.78,41.78,66800.0,38.6042,38.6042,38.4569,38.4569,66800.0
2013-02-20 15:30:00,41.77,41.88,41.68,41.71,151300.0,38.4477,38.5489,38.3649,38.3925,151300.0
2013-02-21 09:30:00,41.69,41.95,41.66,41.82,133200.0,38.3741,38.6134,38.3464,38.4937,133200.0
2013-02-21 10:00:00,41.79,41.83,41.58,41.79,82100.0,38.4661,38.5029,38.2728,38.4661,82100.0
2013-02-21 10:30:00,41.78,41.85,41.72,41.79,91300.0,38.4569,38.5213,38.4017,38.4661,91300.0
2013-02-21 11:00:00,41.81,41.87,41.77,41.78,40100.0,38.4845,38.5397,38.4477,38.4569,40100.0
2013-02-21 11:30:00,41.79,41.81,41.74,41.76,42100.0,38.4661,38.4845,38.4201,38.4385,42100.0
2013-02-21 12:00:00,41.76,41.81,41.6,41.6,99300.0,38.4385,38.4845,38.2912,38.2912,99300.0
2013-02-21 12:30:00,41.6,41.61,41.47,41.61,31700.0,38.2912,38.3004,38.1716,38.3004,31700.0
2013-02-21 13:00:00,41.62,41.71,41.59,41.66,32800.0,38.3096,38.3925,38.282,38.3464,32800.0
2013-02-21 13:30:00,41.65,41.69,41.55,41.68,63300.0,38.3372,38.3741,38.2452,38.3649,63300.0
2013-02-21 14:00:00,41.66,41.68,41.48,41.53,53300.0,38.3464,38.3649,38.1808,38.2268,53300.0
2013-02-21 14:30:00,41.53,41.65,41.53,41.64,46500.0,38.2268,38.3372,38.2268,38.328,46500.0
2013-02-21 15:00:00,41.62,41.7,41.58,41.65,57700.0,38.3096,38.3833,38.2728,38.3372,57700.0
2013-02-21 15:30:00,41.65,41.67,41.45,41.48,199400.0,38.3372,38.3557,38.1531,38.1808,199400.0
2013-02-22 09:30:00,41.63,42.08,41.63,42.08,91100.0,38.3188,38.733,38.3188,38.733,91100.0
2013-02-22 10:00:00,42.1,42.27,42.08,42.12,100000.0,38.7514,38.9079,38.733,38.7699,100000.0
2013-02-22 10:30:00,42.11,42.27,42.1,42.15,41800.0,38.7607,38.9079,38.7514,38.7975,41800.0
2013-02-22 11:00:00,42.15,42.18,42.11,42.13,63600.0,38.7975,38.8251,38.7607,38.7791,63600.0
2013-02-22 11:30:00,42.13,42.3,42.12,42.29,52100.0,38.7791,38.9355,38.7699,38.9263,52100.0
2013-02-22 12:00:00,42.29,42.3,42.19,42.21,23700.0,38.9263,38.9355,38.8343,38.8527,23700.0
2013-02-22 12:30:00,42.2,42.29,42.19,42.27,63500.0,38.8435,38.9263,38.8343,38.9079,63500.0
2013-02-22 13:00:00,42.28,42.3,42.26,42.29,30000.0,38.9171,38.9355,38.8987,38.9263,30000.0
2013-02-22 13:30:00,42.3,42.3,42.22,42.29,74700.0,38.9355,38.9355,38.8619,38.9263,74700.0
2013-02-22 14:00:00,42.28,42.3,42.24,42.26,58900.0,38.9171,38.9355,38.8803,38.8987,58900.0
2013-02-22 14:30:00,42.24,42.27,42.24,42.25,51100.0,38.8803,38.9079,38.8803,38.8895,51100.0
2013-02-22 15:00:00,42.25,42.27,42.17,42.22,61600.0,38.8895,38.9079,38.8159,38.8619,61600.0
2013-02-22 15:30:00,42.22,42.29,42.2,42.25,194900.0,38.8619,38.9263,38.8435,38.8895,194900.0
2013-02-25 09:30:00,42.34,42.39,41.98,42.11,57000.0,38.9724,39.0184,38.641,38.7607,57000.0
2013-02-25 10:00:00,42.11,42.24,42.06,42.07,80000.0,38.7607,38.8803,38.7146,38.7238,80000.0
2013-02-25 10:30:00,42.06,42.17,42.01,42.06,80400.0,38.7146,38.8159,38.6686,38.7146,80400.0
2013-02-25 11:00:00,42.04,42.14,41.99,42.06,53700.0,38.6962,38.7883,38.6502,38.7146,53700.0
2013-02-25 11:30:00,42.08,42.09,41.78,41.81,39500.0,38.733,38.7422,38.4569,38.4845,39500.0
2013-02-25 12:00:00,41.81,41.93,41.8,41.88,22300.0,38.4845,38.595,38.4753,38.5489,22300.0
2013-02-25 12:30:00,41.87,41.94,41.78,41.91,31700.0,38.5397,38.6042,38.4569,38.5766,31700.0
2013-02-25 13:00:00,41.91,41.95,41.87,41.87,26100.0,38.5766,38.6134,38.5397,38.5397,26100.0
2013-02-25 13:30:00,41.84,41.85,41.62,41.64,32300.0,38.5121,38.5213,38.3096,38.328,32300.0
2013-02-25 14:00:00,41.64,41.69,41.56,41.6,22900.0,38.328,38.3741,38.2544,38.2912,22900.0
2013-02-25 14:30:00,41.62,41.71,41.57,41.63,32800.0,38.3096,38.3925,38.2636,38.3188,32800.0
2013-02-25 15:00:00,41.63,41.66,41.35,41.37,91300.0,38.3188,38.3464,38.0611,38.0795,91300.0
2013-02-25 15:30:00,41.38,41.4,41.04,41.05,222800.0,38.0887,38.1071,37.7758,37.785,222800.0
2013-02-26 09:30:00,41.03,41.41,41.03,41.3,61000.0,37.7666,38.1163,37.7666,38.0151,61000.0
2013-02-26 10:00:00,41.32,41.52,41.04,41.06,104000.0,38.0335,38.2176,37.7758,37.7942,104000.0
2013-02-26 10:30:00,41.05,41.41,41.04,41.38,71000.0,37.785,38.1163,37.7758,38.0887,71000.0
2013-02-26 11:00:00,41.36,41.36,41.18,41.24,66700.0,38.0703,38.0703,37.9046,37.9599,66700.0
2013-02-26 11:30:00,41.25,41.37,41.07,41.07,28600.0,37.9691,38.0795,37.8034,37.8034,28600.0
2013-02-26 12:00:00,41.06,41.18,41.04,41.11,72400.0,37.7942,37.9046,37.7758,37.8402,72400.0
2013-02-26 12:30:00,41.11,41.27,41.11,41.23,39300.0,37.8402,37.9875,37.8402,37.9506,39300.0
2013-02-26 13:00:00,41.24,41.41,41.24,41.34,28400.0,37.9599,38.1163,37.9599,38.0519,28400.0
2013-02-26 13:30:00,41.33,41.48,41.33,41.43,27300.0,38.0427,38.1808,38.0427,38.1347,27300.0
2013-02-26 14:00:00,41.44,41.6,41.42,41.59,41500.0,38.1439,38.2912,38.1255,38.282,41500.0
2013-02-26 14:30:00,41.59,41.61,41.38,41.4,72200.0,38.282,38.3004,38.0887,38.1071,72200.0
2013-02-26 15:00:00,41.41,41.48,41.31,41.46,74400.0,38.1163,38.1808,38.0243,38.1624,74400.0
2013-02-26 15:30:00,41.46,41.57,41.42,41.49,173300.0,38.1624,38.2636,38.1255,38.19,173300.0
2013-02-27 09:30:00,41.37,41.48,40.69,41.32,258000.0,38.0795,38.1808,37.4536,38.0335,258000.0
2013-02-27 10:00:00,41.32,41.83,41.29,41.83,149500.0,38.0335,38.5029,38.0059,38.5029,149500.0
2013-02-27 10:30:00,41.83,41.97,41.71,41.79,103300.0,38.5029,38.6318,38.3925,38.4661,103300.0
2013-02-27 11:00:00,41.77,41.87,41.77,41.83,45900.0,38.4477,38.5397,38.4477,38.5029,45900.0
2013-02-27 11:30:00,41.82,41.97,41.8,41.91,55100.0,38.4937,38.6318,38.4753,38.5766,55100.0
2013-02-27 12:00:00,41.91,42.05,41.9,41.95,33100.0,38.5766,38.7054,38.5674,38.6134,33100.0
2013-02-27 12:30:00,41.96,42.05,41.9,41.93,154700.0,38.6226,38.7054,38.5674,38.595,154700.0
2013-02-27 13:00:00,41.93,42.02,41.91,42.01,19000.0,38.595,38.6778,38.5766,38.6686,19000.0
2013-02-27 13:30:00,42.01,42.05,41.96,42.02,41000.0,38.6686,38.7054,38.6226,38.6778,41000.0
2013-02-27 14:00:00,42.02,42.13,41.94,42.11,70800.0,38.6778,38.7791,38.6042,38.7607,70800.0
2013-02-27 14:30:00,42.11,42.16,42.03,42.11,40600.0,38.7607,38.8067,38.687,38.7607,40600.0
2013-02-27 15:00:00,42.12,42.2,42.01,42.16,69100.0,38.7699,38.8435,38.6686,38.8067,69100.0
2013-02-27 15:30:00,42.15,42.2,41.99,42.0,153700.0,38.7975,38.8435,38.6502,38.6594,153700.0
2013-02-28 09:30:00,41.98,42.29,41.81,42.08,41200.0,38.641,38.9263,38.4845,38.733,41200.0
2013-02-28 10:00:00,42.13,42.21,41.99,42.1,17200.0,38.7791,38.8527,38.6502,38.7514,17200.0
2013-02-28 10:30:00,42.08,42.11,41.82,41.85,20300.0,38.733,38.7607,38.4937,38.5213,20300.0
2013-02-28 11:00:00,41.83,42.12,41.83,42.1,49400.0,38.5029,38.7699,38.5029,38.7514,49400.0
2013-02-28 11:30:00,42.11,42.11,41.83,41.9,22000.0,38.7607,38.7607,38.5029,38.5674,22000.0
2013-02-28 12:00:00,41.9,42.08,41.9,42.07,34200.0,38.5674,38.733,38.5674,38.7238,34200.0
2013-02-28 12:30:00,42.08,42.26,42.07,42.22,29600.0,38.733,38.8987,38.7238,38.8619,29600.0
2013-02-28 13:00:00,42.21,42.4,42.21,42.39,33800.0,38.8527,39.0276,38.8527,39.0184,33800.0
2013-02-28 13:30:00,42.4,42.45,42.33,42.34,57100.0,39.0276,39.0736,38.9632,38.9724,57100.0
2013-02-28 14:00:00,42.34,42.43,42.33,42.37,29800.0,38.9724,39.0552,38.9632,39.0,29800.0
2013-02-28 14:30:00,42.37,42.39,42.2,42.23,46400.0,39.0,39.0184,38.8435,38.8711,46400.0
2013-02-28 15:00:00,42.22,42.23,41.99,42.03,97400.0,38.8619,38.8711,38.6502,38.687,97400.0
2013-02-28 15:30:00,42.02,42.05,41.83,41.84,337700.0,38.6778,38.7054,38.5029,38.5121,337700.0
2013-03-01 09:30:00,41.67,41.77,41.01,41.3,180500.0,38.3557,38.4477,37.7481,38.0151,180500.0
2013-03-01 10:00:00,41.34,41.51,41.12,41.22,106000.0,38.0519,38.2084,37.8494,37.9414,106000.0
2013-03-01 10:30:00,41.21,41.5,41.2,41.38,102100.0,37.9322,38.1992,37.923,38.0887,102100.0
2013-03-01 11:00:00,41.41,41.49,41.24,41.31,92800.0,38.1163,38.19,37.9599,38.0243,92800.0
2013-03-01 11:30:00,41.3,41.33,41.08,41.32,75100.0,38.0151,38.0427,37.8126,38.0335,75100.0
2013-03-01 12:00:00,41.32,41.55,41.32,41.49,54000.0,38.0335,38.2452,38.0335,38.19,54000.0
2013-03-01 12:30:00,41.5,41.6,41.42,41.58,40000.0,38.1992,38.2912,38.1255,38.2728,40000.0
2013-03-01 13:00:00,41.58,41.61,41.34,41.5,57600.0,38.2728,38.3004,38.0519,38.1992,57600.0
2013-03-01 13:30:00,41.5,41.54,41.27,41.38,68600.0,38.1992,38.236,37.9875,38.0887,68600.0
2013-03-01 14:00:00,41.37,41.79,41.37,41.61,47200.0,38.0795,38.4661,38.0795,38.3004,47200.0
2013-03-01 14:30:00,41.61,41.66,41.36,41.42,101600.0,38.3004,38.3464,38.0703,38.1255,101600.0
2013-03-01 15:00:00,41.41,41.45,41.29,41.41,125500.0,38.1163,38.1531,38.0059,38.1163,125500.0
2013-03-01 15:30:00,41.41,41.6,41.39,41.5,284800.0,38.1163,38.2912,38.0979,38.1992,284800.0
2013-03-04 09:30:00,41.46,41.76,41.41,41.66,123600.0,38.1624,38.4385,38.1163,38.3464,123600.0
2013-03-04 10:00:00,41.64,41.77,41.63,41.65,34100.0,38.328,38.4477,38.3188,38.3372,34100.0
2013-03-04 10:30:00,41.68,41.76,41.56,41.62,46000.0,38.3649,38.4385,38.2544,38.3096,46000.0
2013-03-04 11:00:00,41.62,41.74,41.61,41.65,35700.0,38.3096,38.4201,38.3004,38.3372,35700.0
2013-03-04 11:30:00,41.68,41.71,41.62,41.64,18700.0,38.3649,38.3925,38.3096,38.328,18700.0
2013-03-04 12:00:00,41.62,41.62,41.33,41.34,35600.0,38.3096,38.3096,38.0427,38.0519,35600.0
2013-03-04 12:30:00,41.33,41.43,41.23,41.35,32600.0,38.0427,38.1347,37.9506,38.0611,32600.0
2013-03-04 13:00:00,41.37,41.57,41.3,41.57,16300.0,38.0795,38.2636,38.0151,38.2636,16300.0
2013-03-04 13:30:00,41.59,41.61,41.5,41.52,22300.0,38.282,38.3004,38.1992,38.2176,22300.0
2013-03-04 14:00:00,41.54,41.6,41.46,41.6,30400.0,38.236,38.2912,38.1624,38.2912,30400.0
2013-03-04 14:30:00,41.6,41.75,41.57,41.73,28800.0,38.2912,38.4293,38.2636,38.4109,28800.0
2013-03-04 15:00:00,41.74,41.76,41.59,41.61,35300.0,38.4201,38.4385,38.282,38.3004,35300.0
2013-03-04 15:30:00,41.62,41.74,41.58,41.7,132600.0,38.3096,38.4201,38.2728,38.3833,132600.0
2013-03-05 09:30:00,41.95,42.38,41.95,42.29,48900.0,38.6134,39.0092,38.6134,38.9263,48900.0
2013-03-05 10:00:00,42.3,42.39,42.16,42.29,22600.0,38.9355,39.0184,38.8067,38.9263,22600.0
2013-03-05 10:30:00,42.29,42.53,42.27,42.43,49000.0,38.9263,39.1472,38.9079,39.0552,49000.0
2013-03-05 11:00:00,42.45,42.48,42.3,42.39,95900.0,39.0736,39.1012,38.9355,39.0184,95900.0
2013-03-05 11:30:00,42.38,42.42,42.31,42.41,17000.0,39.0092,39.046,38.9447,39.0368,17000.0
2013-03-05 12:00:00,42.42,42.44,42.36,42.36,38200.0,39.046,39.0644,38.9908,38.9908,38200.0
2013-03-05 12:30:00,42.34,42.36,42.24,42.28,43300.0,38.9724,38.9908,38.8803,38.9171,43300.0
2013-03-05 13:00:00,42.27,42.34,42.2,42.32,24000.0,38.9079,38.9724,38.8435,38.954,24000.0
2013-03-05 13:30:00,42.3,42.35,42.09,42.13,21200.0,38.9355,38.9816,38.7422,38.7791,21200.0
2013-03-05 14:00:00,42.12,42.2,42.11,42.14,38700.0,38.7699,38.8435,38.7607,38.7883,38700.0
2013-03-05 14:30:00,42.14,42.25,42.07,42.1,44000.0,38.7883,38.8895,38.7238,38.7514,44000.0
2013-03-05 15:00:00,42.11,42.21,42.07,42.14,43000.0,38.7607,38.8527,38.7238,38.7883,43000.0
2013-03-05 15:30:00,42.14,42.27,42.13,42.24,107600.0,38.7883,38.9079,38.7791,38.8803,107600.0
2013-03-06 09:30:00,42.06,42.57,42.06,42.53,84500.0,38.7146,39.1841,38.7146,39.1472,84500.0
2013-03-06 10:00:00,42.55,42.61,42.47,42.51,40900.0,39.1657,39.2209,39.092,39.1288,40900.0
2013-03-06 10:30:00,42.51,42.51,42.25,42.25,36600.0,39.1288,39.1288,38.8895,38.8895,36600.0
2013-03-06 11:00:00,42.25,42.31,42.19,42.2,41900.0,38.8895,38.9447,38.8343,38.8435,41900.0
2013-03-06 11:30:00,42.2,42.32,42.19,42.22,43800.0,38.8435,38.954,38.8343,38.8619,43800.0
2013-03-06 12:00:00,42.22,42.32,42.16,42.29,28700.0,38.8619,38.954,38.8067,38.9263,28700.0
2013-03-06 12:30:00,42.29,42.35,42.25,42.27,35500.0,38.9263,38.9816,38.8895,38.9079,35500.0
2013-03-06 13:00:00,42.27,42.3,42.19,42.25,45900.0,38.9079,38.9355,38.8343,38.8895,45900.0
2013-03-06 13:30:00,42.25,42.31,42.25,42.26,42200.0,38.8895,38.9447,38.8895,38.8987,42200.0
2013-03-06 14:00:00,42.27,42.31,42.26,42.28,36700.0,38.9079,38.9447,38.8987,38.9171,36700.0
2013-03-06 14:30:00,42.28,42.32,42.22,42.24,79100.0,38.9171,38.954,38.8619,38.8803,79100.0
2013-03-06 15:00:00,42.23,42.27,42.18,42.21,67800.0,38.8711,38.9079,38.8251,38.8527,67800.0
2013-03-06 15:30:00,42.2,42.24,42.14,42.23,73400.0,38.8435,38.8803,38.7883,38.8711,73400.0
2013-03-07 09:30:00,42.29,42.42,42.2,42.33,58000.0,38.9263,39.046,38.8435,38.9632,58000.0
2013-03-07 10:00:00,42.33,42.33,42.07,42.1,46000.0,38.9632,38.9632,38.7238,38.7514,46000.0
2013-03-07 10:30:00,42.14,42.15,42.03,42.06,46300.0,38.7883,38.7975,38.687,38.7146,46300.0
2013-03-07 11:00:00,42.05,42.1,42.02,42.06,52200.0,38.7054,38.7514,38.6778,38.7146,52200.0
2013-03-07 11:30:00,42.05,42.05,41.96,41.97,79900.0,38.7054,38.7054,38.6226,38.6318,79900.0
2013-03-07 12:00:00,41.98,42.01,41.9,41.96,89800.0,38.641,38.6686,38.5674,38.6226,89800.0
2013-03-07 12:30:00,41.96,42.0,41.93,41.99,27600.0,38.6226,38.6594,38.595,38.6502,27600.0
2013-03-07 13:00:00,42.0,42.0,41.93,41.94,38500.0,38.6594,38.6594,38.595,38.6042,38500.0
2013-03-07 13:30:00,41.95,42.01,41.93,42.01,59600.0,38.6134,38.6686,38.595,38.6686,59600.0
2013-03-07 14:00:00,42.0,42.01,41.96,41.97,35000.0,38.6594,38.6686,38.6226,38.6318,35000.0
2013-03-07 14:30:00,41.97,42.01,41.96,41.97,50400.0,38.6318,38.6686,38.6226,38.6318,50400.0
2013-03-07 15:00:00,41.97,42.01,41.96,42.0,72700.0,38.6318,38.6686,38.6226,38.6594,72700.0
2013-03-07 15:30:00,42.0,42.05,41.98,42.05,155700.0,38.6594,38.7054,38.641,38.7054,155700.0
2013-03-08 09:30:00,42.25,42.47,42.09,42.13,55900.0,38.8895,39.092,38.7422,38.7791,55900.0
2013-03-08 10:00:00,42.13,42.14,41.89,42.06,43300.0,38.7791,38.7883,38.5582,38.7146,43300.0
2013-03-08 10:30:00,42.09,42.14,42.05,42.09,42500.0,38.7422,38.7883,38.7054,38.7422,42500.0
2013-03-08 11:00:00,42.11,42.2,42.05,42.15,33200.0,38.7607,38.8435,38.7054,38.7975,33200.0
2013-03-08 11:30:00,42.17,42.17,42.0,42.1,88000.0,38.8159,38.8159,38.6594,38.7514,88000.0
2013-03-08 12:00:00,42.11,42.16,42.04,42.09,43500.0,38.7607,38.8067,38.6962,38.7422,43500.0
2013-03-08 12:30:00,42.08,42.13,42.03,42.13,18400.0,38.733,38.7791,38.687,38.7791,18400.0
2013-03-08 13:00:00,42.13,42.17,42.0,42.04,79400.0,38.7791,38.8159,38.6594,38.6962,79400.0
2013-03-08 13:30:00,42.06,42.15,42.05,42.11,115700.0,38.7146,38.7975,38.7054,38.7607,115700.0
2013-03-08 14:00:00,42.11,42.26,42.08,42.26,57800.0,38.7607,38.8987,38.733,38.8987,57800.0
2013-03-08 14:30:00,42.25,42.32,42.2,42.3,75100.0,38.8895,38.954,38.8435,38.9355,75100.0
2013-03-08 15:00:00,42.3,42.34,42.24,42.3,91600.0,38.9355,38.9724,38.8803,38.9355,91600.0
2013-03-08 15:30:00,42.3,42.44,42.27,42.42,227400.0,38.9355,39.0644,38.9079,39.046,227400.0
2013-03-11 09:30:00,42.35,42.35,42.16,42.31,91200.0,38.9816,38.9816,38.8067,38.9447,91200.0
2013-03-11 10:00:00,42.33,42.37,42.28,42.3,50900.0,38.9632,39.0,38.9171,38.9355,50900.0
2013-03-11 10:30:00,42.3,42.42,42.29,42.33,44300.0,38.9355,39.046,38.9263,38.9632,44300.0
2013-03-11 11:00:00,42.35,42.46,42.34,42.44,18900.0,38.9816,39.0828,38.9724,39.0644,18900.0
2013-03-11 11:30:00,42.44,42.44,42.37,42.41,16700.0,39.0644,39.0644,39.0,39.0368,16700.0
2013-03-11 12:00:00,42.41,42.43,42.31,42.37,37600.0,39.0368,39.0552,38.9447,39.0,37600.0
2013-03-11 12:30:00,42.36,42.47,42.33,42.47,47100.0,38.9908,39.092,38.9632,39.092,47100.0
2013-03-11 13:00:00,42.48,42.49,42.45,42.48,20000.0,39.1012,39.1104,39.0736,39.1012,20000.0
2013-03-11 13:30:00,42.48,42.5,42.4,42.42,21900.0,39.1012,39.1196,39.0276,39.046,21900.0
2013-03-11 14:00:00,42.42,42.47,42.38,42.44,39200.0,39.046,39.092,39.0092,39.0644,39200.0
2013-03-11 14:30:00,42.44,42.48,42.38,42.46,22600.0,39.0644,39.1012,39.0092,39.0828,22600.0
2013-03-11 15:00:00,42.47,42.49,42.37,42.45,46800.0,39.092,39.1104,39.0,39.0736,46800.0
2013-03-11 15:30:00,42.44,42.45,42.34,42.44,194300.0,39.0644,39.0736,38.9724,39.0644,194300.0
2013-03-12 09:30:00,42.41,42.42,42.26,42.4,17200.0,39.0921,39.1013,38.9539,39.0829,17200.0
2013-03-12 10:00:00,42.41,42.44,42.32,42.36,20500.0,39.0921,39.1198,39.0092,39.046,20500.0
2013-03-12 10:30:00,42.37,42.37,42.18,42.22,48300.0,39.0553,39.0553,38.8801,38.917,48300.0
2013-03-12 11:00:00,42.19,42.21,42.11,42.11,24100.0,38.8893,38.9078,38.8156,38.8156,24100.0
2013-03-12 11:30:00,42.11,42.23,42.11,42.19,24400.0,38.8156,38.9262,38.8156,38.8893,24400.0
2013-03-12 12:00:00,42.19,42.23,42.13,42.13,19600.0,38.8893,38.9262,38.834,38.834,19600.0
2013-03-12 12:30:00,42.15,42.32,42.13,42.29,37100.0,38.8525,39.0092,38.834,38.9815,37100.0
2013-03-12 13:00:00,42.28,42.28,42.17,42.19,13900.0,38.9723,38.9723,38.8709,38.8893,13900.0
2013-03-12 13:30:00,42.18,42.21,42.13,42.13,30500.0,38.8801,38.9078,38.834,38.834,30500.0
2013-03-12 14:00:00,42.15,42.17,42.09,42.15,31200.0,38.8525,38.8709,38.7972,38.8525,31200.0
2013-03-12 14:30:00,42.16,42.28,42.15,42.23,39000.0,38.8617,38.9723,38.8525,38.9262,39000.0
2013-03-12 15:00:00,42.22,42.36,42.22,42.35,83400.0,38.917,39.046,38.917,39.0368,83400.0
2013-03-12 15:30:00,42.36,42.4,42.3,42.35,175200.0,39.046,39.0829,38.9907,39.0368,175200.0
2013-03-13 09:30:00,42.35,42.4,42.1,42.17,66500.0,39.0368,39.0829,38.8064,38.8709,66500.0
2013-03-13 10:00:00,42.19,42.31,42.15,42.27,126300.0,38.8893,38.9999,38.8525,38.9631,126300.0
2013-03-13 10:30:00,42.26,42.34,42.22,42.32,111500.0,38.9539,39.0276,38.917,39.0092,111500.0
2013-03-13 11:00:00,42.35,42.37,42.23,42.25,51900.0,39.0368,39.0553,38.9262,38.9446,51900.0
2013-03-13 11:30:00,42.26,42.26,42.15,42.16,35200.0,38.9539,38.9539,38.8525,38.8617,35200.0
2013-03-13 12:00:00,42.16,42.36,42.16,42.35,29700.0,38.8617,39.046,38.8617,39.0368,29700.0
2013-03-13 12:30:00,42.34,42.43,42.31,42.33,17600.0,39.0276,39.1106,38.9999,39.0184,17600.0
2013-03-13 13:00:00,42.34,42.37,42.31,42.32,41200.0,39.0276,39.0553,38.9999,39.0092,41200.0
2013-03-13 13:30:00,42.32,42.5,42.32,42.48,30200.0,39.0092,39.1751,39.0092,39.1566,30200.0
2013-03-13 14:00:00,42.48,42.56,42.47,42.54,25900.0,39.1566,39.2304,39.1474,39.212,25900.0
2013-03-13 14:30:00,42.53,42.53,42.46,42.48,26400.0,39.2027,39.2027,39.1382,39.1566,26400.0
2013-03-13 15:00:00,42.48,42.52,42.43,42.5,47200.0,39.1566,39.1935,39.1106,39.1751,47200.0
2013-03-13 15:30:00,42.49,42.56,42.48,42.56,103900.0,39.1659,39.2304,39.1566,39.2304,103900.0
2013-03-14 09:30:00,42.62,42.69,42.48,42.53,66900.0,39.2857,39.3502,39.1566,39.2027,66900.0
2013-03-14 10:00:00,42.54,42.62,42.5,42.59,90200.0,39.212,39.2857,39.1751,39.258,90200.0
2013-03-14 10:30:00,42.59,42.67,42.54,42.57,44100.0,39.258,39.3318,39.212,39.2396,44100.0
2013-03-14 11:00:00,42.57,42.65,42.55,42.58,18500.0,39.2396,39.3133,39.2212,39.2488,18500.0
2013-03-14 11:30:00,42.59,42.65,42.54,42.62,32500.0,39.258,39.3133,39.212,39.2857,32500.0
2013-03-14 12:00:00,42.64,42.66,42.57,42.62,25000.0,39.3041,39.3226,39.2396,39.2857,25000.0
2013-03-14 12:30:00,42.62,42.7,42.58,42.69,41700.0,39.2857,39.3594,39.2488,39.3502,41700.0
2013-03-14 13:00:00,42.68,42.72,42.58,42.6,33000.0,39.341,39.3779,39.2488,39.2673,33000.0
2013-03-14 13:30:00,42.59,42.63,42.54,42.55,22200.0,39.258,39.2949,39.212,39.2212,22200.0
2013-03-14 14:00:00,42.56,42.62,42.55,42.59,30800.0,39.2304,39.2857,39.2212,39.258,30800.0
2013-03-14 14:30:00,42.61,42.64,42.59,42.6,34800.0,39.2765,39.3041,39.258,39.2673,34800.0
2013-03-14 15:00:00,42.6,42.71,42.59,42.66,36100.0,39.2673,39.3687,39.258,39.3226,36100.0
2013-03-14 15:30:00,42.67,42.79,42.65,42.79,118700.0,39.3318,39.4424,39.3133,39.4424,118700.0
2013-03-15 09:30:00,42.6,42.88,42.6,42.67,284100.0,39.2673,39.5254,39.2673,39.3318,284100.0
2013-03-15 10:00:00,42.66,42.75,42.63,42.74,43500.0,39.3226,39.4055,39.2949,39.3963,43500.0
2013-03-15 10:30:00,42.72,42.78,42.69,42.75,20600.0,39.3779,39.4332,39.3502,39.4055,20600.0
2013-03-15 11:00:00,42.74,42.85,42.72,42.83,32300.0,39.3963,39.4977,39.3779,39.4793,32300.0
2013-03-15 11:30:00,42.85,42.89,42.77,42.81,69400.0,39.4977,39.5346,39.424,39.4608,69400.0
2013-03-15 12:00:00,42.82,42.86,42.81,42.84,36800.0,39.47,39.5069,39.4608,39.4885,36800.0
2013-03-15 12:30:00,42.84,42.86,42.78,42.83,61200.0,39.4885,39.5069,39.4332,39.4793,61200.0
2013-03-15 13:00:00,42.84,42.89,42.81,42.81,18400.0,39.4885,39.5346,39.4608,39.4608,18400.0
2013-03-15 13:30:00,42.81,42.84,42.74,42.76,23400.0,39.4608,39.4885,39.3963,39.4147,23400.0
2013-03-15 14:00:00,42.78,42.8,42.71,42.72,36100.0,39.4332,39.4516,39.3687,39.3779,36100.0
2013-03-15 14:30:00,42.72,42.77,42.65,42.72,37900.0,39.3779,39.424,39.3133,39.3779,37900.0
2013-03-15 15:00:00,42.73,42.79,42.72,42.78,56400.0,39.3871,39.4424,39.3779,39.4332,56400.0
2013-03-15 15:30:00,42.77,42.87,42.74,42.8,115100.0,39.424,39.5161,39.3963,39.4516,115100.0
2013-03-18 09:30:00,42.32,42.54,42.21,42.32,172300.0,39.0092,39.212,38.9078,39.0092,172300.0
2013-03-18 10:00:00,42.34,42.55,42.29,42.5,65800.0,39.0276,39.2212,38.9815,39.1751,65800.0
2013-03-18 10:30:00,42.49,42.59,42.47,42.56,36300.0,39.1659,39.258,39.1474,39.2304,36300.0
2013-03-18 11:00:00,42.56,42.77,42.54,42.73,25000.0,39.2304,39.424,39.212,39.3871,25000.0
2013-03-18 11:30:00,42.72,42.72,42.59,42.72,21000.0,39.3779,39.3779,39.258,39.3779,21000.0
2013-03-18 12:00:00,42.73,42.84,42.73,42.75,37800.0,39.3871,39.4885,39.3871,39.4055,37800.0
2013-03-18 12:30:00,42.75,42.8,42.72,42.74,27300.0,39.4055,39.4516,39.3779,39.3963,27300.0
2013-03-18 13:00:00,42.74,42.89,42.74,42.75,26300.0,39.3963,39.5346,39.3963,39.4055,26300.0
2013-03-18 13:30:00,42.75,42.81,42.73,42.78,35100.0,39.4055,39.4608,39.3871,39.4332,35100.0
2013-03-18 14:00:00,42.78,42.88,42.77,42.86,43900.0,39.4332,39.5254,39.424,39.5069,43900.0
2013-03-18 14:30:00,42.88,42.89,42.66,42.66,34100.0,39.5254,39.5346,39.3226,39.3226,34100.0
2013-03-18 15:00:00,42.65,42.78,42.64,42.66,49800.0,39.3133,39.4332,39.3041,39.3226,49800.0
2013-03-18 15:30:00,42.67,42.67,42.52,42.62,171200.0,39.3318,39.3318,39.1935,39.2857,171200.0
2013-03-19 09:30:00,42.79,42.95,42.69,42.88,28400.0,39.4424,39.5899,39.3502,39.5254,28400.0
2013-03-19 10:00:00,42.87,43.04,42.82,42.83,44500.0,39.5161,39.6728,39.47,39.4793,44500.0
2013-03-19 10:30:00,42.82,42.87,42.69,42.72,32400.0,39.47,39.5161,39.3502,39.3779,32400.0
2013-03-19 11:00:00,42.72,42.87,42.63,42.84,9200.0,39.3779,39.5161,39.2949,39.4885,9200.0
2013-03-19 11:30:00,42.87,42.97,42.51,42.51,27400.0,39.5161,39.6083,39.1843,39.1843,27400.0
2013-03-19 12:00:00,42.52,42.69,42.42,42.66,23300.0,39.1935,39.3502,39.1013,39.3226,23300.0
2013-03-19 12:30:00,42.65,42.71,42.5,42.5,6400.0,39.3133,39.3687,39.1751,39.1751,6400.0
2013-03-19 13:00:00,42.5,42.56,42.32,42.39,17500.0,39.1751,39.2304,39.0092,39.0737,17500.0
2013-03-19 13:30:00,42.35,42.53,42.32,42.52,19600.0,39.0368,39.2027,39.0092,39.1935,19600.0
2013-03-19 14:00:00,42.51,42.66,42.51,42.61,25100.0,39.1843,39.3226,39.1843,39.2765,25100.0
2013-03-19 14:30:00,42.6,42.74,42.59,42.6,52500.0,39.2673,39.3963,39.258,39.2673,52500.0
2013-03-19 15:00:00,42.61,42.86,42.56,42.68,75200.0,39.2765,39.5069,39.2304,39.341,75200.0
2013-03-19 15:30:00,42.68,42.77,42.62,42.75,153700.0,39.341,39.424,39.2857,39.4055,153700.0
2013-03-20 09:30:00,42.97,43.15,42.75,42.86,43700.0,39.6083,39.7742,39.4055,39.5069,43700.0
2013-03-20 10:00:00,42.82,43.0,42.77,42.95,32800.0,39.47,39.636,39.424,39.5899,32800.0
2013-03-20 10:30:00,42.97,43.02,42.85,43.02,14000.0,39.6083,39.6544,39.4977,39.6544,14000.0
2013-03-20 11:00:00,43.02,43.02,42.82,42.82,32300.0,39.6544,39.6544,39.47,39.47,32300.0
2013-03-20 11:30:00,42.83,42.83,42.69,42.71,12600.0,39.4793,39.4793,39.3502,39.3687,12600.0
2013-03-20 12:00:00,42.72,42.77,42.68,42.73,21600.0,39.3779,39.424,39.341,39.3871,21600.0
2013-03-20 12:30:00,42.72,42.78,42.71,42.78,22400.0,39.3779,39.4332,39.3687,39.4332,22400.0
2013-03-20 13:00:00,42.77,42.8,42.68,42.75,28100.0,39.424,39.4516,39.341,39.4055,28100.0
2013-03-20 13:30:00,42.74,42.79,42.7,42.75,41000.0,39.3963,39.4424,39.3594,39.4055,41000.0
2013-03-20 14:00:00,42.75,42.89,42.72,42.77,58600.0,39.4055,39.5346,39.3779,39.424,58600.0
2013-03-20 14:30:00,42.78,42.95,42.76,42.89,60600.0,39.4332,39.5899,39.4147,39.5346,60600.0
2013-03-20 15:00:00,42.89,42.94,42.8,42.81,57300.0,39.5346,39.5807,39.4516,39.4608,57300.0
2013-03-20 15:30:00,42.8,42.97,42.76,42.88,129100.0,39.4516,39.6083,39.4147,39.5254,129100.0
2013-03-21 09:30:00,42.6,42.71,42.32,42.69,29100.0,39.2673,39.3687,39.0092,39.3502,29100.0
2013-03-21 10:00:00,42.69,42.7,42.47,42.49,28100.0,39.3502,39.3594,39.1474,39.1659,28100.0
2013-03-21 10:30:00,42.52,42.54,42.4,42.43,21100.0,39.1935,39.212,39.0829,39.1106,21100.0
2013-03-21 11:00:00,42.45,42.46,42.38,42.45,16800.0,39.129,39.1382,39.0645,39.129,16800.0
2013-03-21 11:30:00,42.45,42.55,42.43,42.54,16100.0,39.129,39.2212,39.1106,39.212,16100.0
2013-03-21 12:00:00,42.52,42.63,42.52,42.58,23400.0,39.1935,39.2949,39.1935,39.2488,23400.0
2013-03-21 12:30:00,42.58,42.61,42.51,42.52,17100.0,39.2488,39.2765,39.1843,39.1935,17100.0
2013-03-21 13:00:00,42.52,42.58,42.4,42.41,14900.0,39.1935,39.2488,39.0829,39.0921,14900.0
2013-03-21 13:30:00,42.42,42.42,42.25,42.32,32500.0,39.1013,39.1013,38.9446,39.0092,32500.0
2013-03-21 14:00:00,42.32,42.48,42.19,42.39,51300.0,39.0092,39.1566,38.8893,39.0737,51300.0
2013-03-21 14:30:00,42.4,42.43,42.36,42.39,50000.0,39.0829,39.1106,39.046,39.0737,50000.0
2013-03-21 15:00:00,42.38,42.43,42.29,42.36,66500.0,39.0645,39.1106,38.9815,39.046,66500.0
2013-03-21 15:30:00,42.37,42.39,42.28,42.29,126000.0,39.0553,39.0737,38.9723,38.9815,126000.0
2013-03-22 09:30:00,42.5,42.51,42.21,42.33,82900.0,39.1751,39.1843,38.9078,39.0184,82900.0
2013-03-22 10:00:00,42.34,42.5,42.3,42.41,19100.0,39.0276,39.1751,38.9907,39.0921,19100.0
2013-03-22 10:30:00,42.4,42.5,42.39,42.39,14700.0,39.0829,39.1751,39.0737,39.0737,14700.0
2013-03-22 11:00:00,42.4,42.47,42.35,42.4,55500.0,39.0829,39.1474,39.0368,39.0829,55500.0
2013-03-22 11:30:00,42.4,42.41,42.29,42.37,35900.0,39.0829,39.0921,38.9815,39.0553,35900.0
2013-03-22 12:00:00,42.37,42.47,42.34,42.44,36300.0,39.0553,39.1474,39.0276,39.1198,36300.0
2013-03-22 12:30:00,42.43,42.52,42.42,42.48,38300.0,39.1106,39.1935,39.1013,39.1566,38300.0
2013-03-22 13:00:00,42.49,42.61,42.46,42.6,38900.0,39.1659,39.2765,39.1382,39.2673,38900.0
2013-03-22 13:30:00,42.58,42.6,42.5,42.59,23900.0,39.2488,39.2673,39.1751,39.258,23900.0
2013-03-22 14:00:00,42.59,42.69,42.58,42.68,29700.0,39.258,39.3502,39.2488,39.341,29700.0
2013-03-22 14:30:00,42.68,42.74,42.65,42.7,28900.0,39.341,39.3963,39.3133,39.3594,28900.0
2013-03-22 15:00:00,42.7,42.74,42.62,42.63,31600.0,39.3594,39.3963,39.2857,39.2949,31600.0
2013-03-22 15:30:00,42.64,42.76,42.62,42.76,125400.0,39.3041,39.4147,39.2857,39.4147,125400.0
2013-03-25 09:30:00,42.78,42.78,42.57,42.7,63300.0,39.4332,39.4332,39.2396,39.3594,63300.0
2013-03-25 10:00:00,42.69,42.79,42.66,42.67,41900.0,39.3502,39.4424,39.3226,39.3318,41900.0
2013-03-25 10:30:00,42.66,42.72,42.46,42.46,25400.0,39.3226,39.3779,39.1382,39.1382,25400.0
2013-03-25 11:00:00,42.46,42.59,42.42,42.46,27500.0,39.1382,39.258,39.1013,39.1382,27500.0
2013-03-25 11:30:00,42.43,42.53,42.4,42.47,15900.0,39.1106,39.2027,39.0829,39.1474,15900.0
2013-03-25 12:00:00,42.44,42.48,42.35,42.36,13800.0,39.1198,39.1566,39.0368,39.046,13800.0
2013-03-25 12:30:00,42.33,42.33,42.25,42.28,58900.0,39.0184,39.0184,38.9446,38.9723,58900.0
2013-03-25 13:00:00,42.27,42.31,42.19,42.31,28500.0,38.9631,38.9999,38.8893,38.9999,28500.0
2013-03-25 13:30:00,42.33,42.52,42.21,42.48,38400.0,39.0184,39.1935,38.9078,39.1566,38400.0
2013-03-25 14:00:00,42.48,42.56,42.46,42.47,27500.0,39.1566,39.2304,39.1382,39.1474,27500.0
2013-03-25 14:30:00,42.45,42.45,42.37,42.42,28500.0,39.129,39.129,39.0553,39.1013,28500.0
2013-03-25 15:00:00,42.42,42.42,42.29,42.32,28600.0,39.1013,39.1013,38.9815,39.0092,28600.0
2013-03-25 15:30:00,42.33,42.44,42.32,42.39,105200.0,39.0184,39.1198,39.0092,39.0737,105200.0
2013-03-26 09:30:00,42.51,42.59,42.21,42.27,71800.0,39.1843,39.258,38.9078,38.9631,71800.0
2013-03-26 10:00:00,42.23,42.44,42.19,42.33,38100.0,38.9262,39.1198,38.8893,39.0184,38100.0
2013-03-26 10:30:00,42.36,42.43,42.19,42.3,37500.0,39.046,39.1106,38.8893,38.9907,37500.0
2013-03-26 11:00:00,42.28,42.37,42.19,42.34,32900.0,38.9723,39.0553,38.8893,39.0276,32900.0
2013-03-26 11:30:00,42.35,42.51,42.33,42.51,47000.0,39.0368,39.1843,39.0184,39.1843,47000.0
2013-03-26 12:00:00,42.51,42.55,42.38,42.42,42800.0,39.1843,39.2212,39.0645,39.1013,42800.0
2013-03-26 12:30:00,42.44,42.49,42.4,42.43,38200.0,39.1198,39.1659,39.0829,39.1106,38200.0
2013-03-26 13:00:00,42.44,42.56,42.43,42.53,19900.0,39.1198,39.2304,39.1106,39.2027,19900.0
2013-03-26 13:30:00,42.52,42.6,42.51,42.58,14600.0,39.1935,39.2673,39.1843,39.2488,14600.0
2013-03-26 14:00:00,42.59,42.67,42.58,42.66,24800.0,39.258,39.3318,39.2488,39.3226,24800.0
2013-03-26 14:30:00,42.67,42.67,42.57,42.59,25500.0,39.3318,39.3318,39.2396,39.258,25500.0
2013-03-26 15:00:00,42.59,42.69,42.59,42.64,54000.0,39.258,39.3502,39.258,39.3041,54000.0
2013-03-26 15:30:00,42.63,42.7,42.59,42.7,116400.0,39.2949,39.3594,39.258,39.3594,116400.0
2013-03-27 09:30:00,42.38,42.43,42.06,42.24,34500.0,39.0645,39.1106,38.7695,38.9354,34500.0
2013-03-27 10:00:00,42.22,42.35,42.2,42.34,39500.0,38.917,39.0368,38.8986,39.0276,39500.0
2013-03-27 10:30:00,42.35,42.51,42.29,42.43,25600.0,39.0368,39.1843,38.9815,39.1106,25600.0
2013-03-27 11:00:00,42.44,42.53,42.42,42.46,21500.0,39.1198,39.2027,39.1013,39.1382,21500.0
2013-03-27 11:30:00,42.49,42.63,42.49,42.59,13800.0,39.1659,39.2949,39.1659,39.258,13800.0
2013-03-27 12:00:00,42.6,42.7,42.6,42.64,15200.0,39.2673,39.3594,39.2673,39.3041,15200.0
2013-03-27 12:30:00,42.65,42.71,42.63,42.68,25400.0,39.3133,39.3687,39.2949,39.341,25400.0
2013-03-27 13:00:00,42.65,42.69,42.51,42.57,15800.0,39.3133,39.3502,39.1843,39.2396,15800.0
2013-03-27 13:30:00,42.6,42.72,42.57,42.7,12500.0,39.2673,39.3779,39.2396,39.3594,12500.0
2013-03-27 14:00:00,42.7,42.8,42.66,42.8,14600.0,39.3594,39.4516,39.3226,39.4516,14600.0
2013-03-27 14:30:00,42.8,42.85,42.78,42.79,15500.0,39.4516,39.4977,39.4332,39.4424,15500.0
2013-03-27 15:00:00,42.8,42.88,42.78,42.87,28300.0,39.4516,39.5254,39.4332,39.5161,28300.0
2013-03-27 15:30:00,42.87,42.9,42.76,42.81,114400.0,39.5161,39.5438,39.4147,39.4608,114400.0
2013-03-28 09:30:00,42.69,43.0,42.63,42.9,35300.0,39.3502,39.636,39.2949,39.5438,35300.0
2013-03-28 10:00:00,42.9,42.94,42.78,42.84,14900.0,39.5438,39.5807,39.4332,39.4885,14900.0
2013-03-28 10:30:00,42.84,42.94,42.84,42.92,15600.0,39.4885,39.5807,39.4885,39.5622,15600.0
2013-03-28 11:00:00,42.91,43.0,42.87,42.99,20200.0,39.553,39.636,39.5161,39.6267,20200.0
2013-03-28 11:30:00,42.99,43.01,42.9,42.99,15600.0,39.6267,39.6452,39.5438,39.6267,15600.0
2013-03-28 12:00:00,43.0,43.06,42.96,42.99,19100.0,39.636,39.6913,39.5991,39.6267,19100.0
2013-03-28 12:30:00,42.97,43.05,42.94,42.96,15100.0,39.6083,39.6821,39.5807,39.5991,15100.0
2013-03-28 13:00:00,42.96,43.14,42.95,43.1,25600.0,39.5991,39.765,39.5899,39.7281,25600.0
2013-03-28 13:30:00,43.1,43.1,43.02,43.06,25800.0,39.7281,39.7281,39.6544,39.6913,25800.0
2013-03-28 14:00:00,43.06,43.22,43.06,43.16,46100.0,39.6913,39.8388,39.6913,39.7835,46100.0
2013-03-28 14:30:00,43.16,43.24,43.11,43.16,47800.0,39.7835,39.8572,39.7374,39.7835,47800.0
2013-03-28 15:00:00,43.16,43.24,43.12,43.21,69300.0,39.7835,39.8572,39.7466,39.8295,69300.0
2013-03-28 15:30:00,43.22,43.46,43.19,43.36,237600.0,39.8388,40.06,39.8111,39.9678,237600.0
2013-04-01 09:30:00,43.32,43.32,42.96,42.97,41800.0,39.9309,39.9309,39.5991,39.6083,41800.0
2013-04-01 10:00:00,42.97,42.98,42.74,42.9,33500.0,39.6083,39.6175,39.3963,39.5438,33500.0
2013-04-01 10:30:00,42.87,42.88,42.66,42.66,59800.0,39.5161,39.5254,39.3226,39.3226,59800.0
2013-04-01 11:00:00,42.66,42.73,42.59,42.71,26500.0,39.3226,39.3871,39.258,39.3687,26500.0
2013-04-01 11:30:00,42.7,42.82,42.65,42.73,38200.0,39.3594,39.47,39.3133,39.3871,38200.0
2013-04-01 12:00:00,42.72,42.79,42.68,42.78,27800.0,39.3779,39.4424,39.341,39.4332,27800.0
2013-04-01 12:30:00,42.75,42.89,42.73,42.87,30700.0,39.4055,39.5346,39.3871,39.5161,30700.0
2013-04-01 13:00:00,42.85,42.95,42.78,42.95,20800.0,39.4977,39.5899,39.4332,39.5899,20800.0
2013-04-01 13:30:00,42.95,42.95,42.74,42.78,26100.0,39.5899,39.5899,39.3963,39.4332,26100.0
2013-04-01 14:00:00,42.77,42.85,42.75,42.75,36800.0,39.424,39.4977,39.4055,39.4055,36800.0
2013-04-01 14:30:00,42.75,42.75,42.61,42.63,46400.0,39.4055,39.4055,39.2765,39.2949,46400.0
2013-04-01 15:00:00,42.63,42.67,42.49,42.56,55000.0,39.2949,39.3318,39.1659,39.2304,55000.0
2013-04-01 15:30:00,42.56,42.62,42.52,42.56,155700.0,39.2304,39.2857,39.1935,39.2304,155700.0
2013-04-02 09:30:00,42.84,42.86,42.56,42.59,52200.0,39.4885,39.5069,39.2304,39.258,52200.0
2013-04-02 10:00:00,42.6,42.66,42.33,42.34,81300.0,39.2673,39.3226,39.0184,39.0276,81300.0
2013-04-02 10:30:00,42.34,42.48,42.26,42.44,23000.0,39.0276,39.1566,38.9539,39.1198,23000.0
2013-04-02 11:00:00,42.44,42.45,42.34,42.37,20400.0,39.1198,39.129,39.0276,39.0553,20400.0
2013-04-02 11:30:00,42.36,42.38,42.13,42.15,58600.0,39.046,39.0645,38.834,38.8525,58600.0
2013-04-02 12:00:00,42.15,42.35,42.15,42.3,30900.0,38.8525,39.0368,38.8525,38.9907,30900.0
2013-04-02 12:30:00,42.3,42.36,42.29,42.36,33500.0,38.9907,39.046,38.9815,39.046,33500.0
2013-04-02 13:00:00,42.37,42.42,42.36,42.39,22300.0,39.0553,39.1013,39.046,39.0737,22300.0
2013-04-02 13:30:00,42.39,42.4,42.19,42.35,79200.0,39.0737,39.0829,38.8893,39.0368,79200.0
2013-04-02 14:00:00,42.34,42.39,42.24,42.24,36500.0,39.0276,39.0737,38.9354,38.9354,36500.0
2013-04-02 14:30:00,42.24,42.27,42.15,42.26,66300.0,38.9354,38.9631,38.8525,38.9539,66300.0
2013-04-02 15:00:00,42.25,42.31,42.2,42.23,83400.0,38.9446,38.9999,38.8986,38.9262,83400.0
2013-04-02 15:30:00,42.22,42.23,42.05,42.2,211400.0,38.917,38.9262,38.7603,38.8986,211400.0
2013-04-03 09:30:00,42.27,42.32,42.09,42.14,57500.0,38.9631,39.0092,38.7972,38.8432,57500.0
2013-04-03 10:00:00,42.13,42.19,41.92,41.95,35900.0,38.834,38.8893,38.6405,38.6681,35900.0
2013-04-03 10:30:00,41.93,41.93,41.66,41.67,59800.0,38.6497,38.6497,38.4008,38.41,59800.0
2013-04-03 11:00:00,41.66,41.67,41.49,41.61,61300.0,38.4008,38.41,38.2441,38.3547,61300.0
2013-04-03 11:30:00,41.62,41.79,41.61,41.75,78300.0,38.3639,38.5206,38.3547,38.4838,78300.0
2013-04-03 12:00:00,41.77,41.77,41.57,41.58,52500.0,38.5022,38.5022,38.3178,38.3271,52500.0
2013-04-03 12:30:00,41.58,41.66,41.53,41.61,51700.0,38.3271,38.4008,38.281,38.3547,51700.0
2013-04-03 13:00:00,41.61,41.68,41.43,41.43,60500.0,38.3547,38.4192,38.1888,38.1888,60500.0
2013-04-03 13:30:00,41.45,41.46,41.23,41.29,74700.0,38.2072,38.2164,38.0044,38.0597,74700.0
2013-04-03 14:00:00,41.29,41.42,41.23,41.34,62000.0,38.0597,38.1796,38.0044,38.1058,62000.0
2013-04-03 14:30:00,41.35,41.44,41.33,41.44,94900.0,38.1151,38.198,38.0966,38.198,94900.0
2013-04-03 15:00:00,41.43,41.43,41.33,41.34,84500.0,38.1888,38.1888,38.0966,38.1058,84500.0
2013-04-03 15:30:00,41.33,41.48,41.25,41.38,260200.0,38.0966,38.2349,38.0229,38.1427,260200.0
2013-04-04 09:30:00,41.48,41.74,41.38,41.45,86600.0,38.2349,38.4745,38.1427,38.2072,86600.0
2013-04-04 10:00:00,41.46,41.56,41.4,41.51,85400.0,38.2164,38.3086,38.1611,38.2625,85400.0
2013-04-04 10:30:00,41.57,41.7,41.53,41.59,29400.0,38.3178,38.4377,38.281,38.3363,29400.0
2013-04-04 11:00:00,41.59,41.73,41.59,41.68,32500.0,38.3363,38.4653,38.3363,38.4192,32500.0
2013-04-04 11:30:00,41.68,41.68,41.35,41.4,47300.0,38.4192,38.4192,38.1151,38.1611,47300.0
2013-04-04 12:00:00,41.41,41.47,41.28,41.47,21600.0,38.1704,38.2257,38.0505,38.2257,21600.0
2013-04-04 12:30:00,41.46,41.53,41.42,41.51,21800.0,38.2164,38.281,38.1796,38.2625,21800.0
2013-04-04 13:00:00,41.5,41.51,41.4,41.4,24800.0,38.2533,38.2625,38.1611,38.1611,24800.0
2013-04-04 13:30:00,41.41,41.58,41.38,41.48,33600.0,38.1704,38.3271,38.1427,38.2349,33600.0
2013-04-04 14:00:00,41.48,41.53,41.38,41.39,62700.0,38.2349,38.281,38.1427,38.1519,62700.0
2013-04-04 14:30:00,41.4,41.43,41.3,41.3,58700.0,38.1611,38.1888,38.069,38.069,58700.0
2013-04-04 15:00:00,41.31,41.49,41.3,41.45,82700.0,38.0782,38.2441,38.069,38.2072,82700.0
2013-04-04 15:30:00,41.46,41.51,41.38,41.44,98100.0,38.2164,38.2625,38.1427,38.198,98100.0
2013-04-05 09:30:00,40.96,40.96,40.59,40.62,91100.0,37.7556,37.7556,37.4145,37.4422,91100.0
2013-04-05 10:00:00,40.62,40.64,40.42,40.59,103100.0,37.4422,37.4606,37.2578,37.4145,103100.0
2013-04-05 10:30:00,40.6,40.76,40.56,40.7,47900.0,37.4237,37.5712,37.3869,37.5159,47900.0
2013-04-05 11:00:00,40.7,40.85,40.7,40.79,40300.0,37.5159,37.6542,37.5159,37.5989,40300.0
2013-04-05 11:30:00,40.79,40.87,40.7,40.83,50100.0,37.5989,37.6726,37.5159,37.6357,50100.0
2013-04-05 12:00:00,40.83,40.97,40.83,40.94,22500.0,37.6357,37.7648,37.6357,37.7371,22500.0
2013-04-05 12:30:00,40.96,41.03,40.85,40.91,16200.0,37.7556,37.8201,37.6542,37.7095,16200.0
2013-04-05 13:00:00,40.9,41.02,40.83,40.86,40000.0,37.7003,37.8109,37.6357,37.6634,40000.0
2013-04-05 13:30:00,40.85,40.95,40.84,40.88,26200.0,37.6542,37.7463,37.645,37.6818,26200.0
2013-04-05 14:00:00,40.88,40.97,40.83,40.97,41600.0,37.6818,37.7648,37.6357,37.7648,41600.0
2013-04-05 14:30:00,40.95,41.0,40.87,40.94,57700.0,37.7463,37.7924,37.6726,37.7371,57700.0
2013-04-05 15:00:00,40.93,40.97,40.86,40.91,66300.0,37.7279,37.7648,37.6634,37.7095,66300.0
2013-04-05 15:30:00,40.91,40.98,40.89,40.98,236600.0,37.7095,37.774,37.691,37.774,236600.0
2013-04-08 09:30:00,40.95,41.0,40.4,40.53,83200.0,37.7463,37.7924,37.2394,37.3592,83200.0
2013-04-08 10:00:00,40.53,40.66,40.45,40.53,73900.0,37.3592,37.479,37.2855,37.3592,73900.0
2013-04-08 10:30:00,40.52,40.7,40.5,40.61,73500.0,37.35,37.5159,37.3316,37.4329,73500.0
2013-04-08 11:00:00,40.61,40.74,40.53,40.7,31900.0,37.4329,37.5528,37.3592,37.5159,31900.0
2013-04-08 11:30:00,40.68,40.79,40.65,40.71,36300.0,37.4975,37.5989,37.4698,37.5251,36300.0
2013-04-08 12:00:00,40.72,40.81,40.71,40.77,21600.0,37.5343,37.6173,37.5251,37.5804,21600.0
2013-04-08 12:30:00,40.78,40.79,40.65,40.72,41200.0,37.5896,37.5989,37.4698,37.5343,41200.0
2013-04-08 13:00:00,40.72,40.78,40.71,40.75,28500.0,37.5343,37.5896,37.5251,37.562,28500.0
2013-04-08 13:30:00,40.76,40.81,40.73,40.81,38400.0,37.5712,37.6173,37.5436,37.6173,38400.0
2013-04-08 14:00:00,40.82,40.88,40.76,40.77,40200.0,37.6265,37.6818,37.5712,37.5804,40200.0
2013-04-08 14:30:00,40.78,40.83,40.77,40.8,51500.0,37.5896,37.6357,37.5804,37.6081,51500.0
2013-04-08 15:00:00,40.8,40.85,40.77,40.83,102600.0,37.6081,37.6542,37.5804,37.6357,102600.0
2013-04-08 15:30:00,40.83,40.92,40.83,40.89,167800.0,37.6357,37.7187,37.6357,37.691,167800.0
2013-04-09 09:30:00,41.06,41.06,40.53,40.56,83500.0,37.8477,37.8477,37.3592,37.3869,83500.0
2013-04-09 10:00:00,40.55,40.81,40.54,40.72,70200.0,37.3776,37.6173,37.3684,37.5343,70200.0
2013-04-09 10:30:00,40.74,40.87,40.73,40.8,67000.0,37.5528,37.6726,37.5436,37.6081,67000.0
2013-04-09 11:00:00,40.79,40.89,40.7,40.76,54200.0,37.5989,37.691,37.5159,37.5712,54200.0
2013-04-09 11:30:00,40.74,40.86,40.69,40.86,74100.0,37.5528,37.6634,37.5067,37.6634,74100.0
2013-04-09 12:00:00,40.85,40.9,40.78,40.87,47500.0,37.6542,37.7003,37.5896,37.6726,47500.0
2013-04-09 12:30:00,40.88,40.94,40.85,40.89,51700.0,37.6818,37.7371,37.6542,37.691,51700.0
2013-04-09 13:00:00,40.9,40.95,40.88,40.9,56800.0,37.7003,37.7463,37.6818,37.7003,56800.0
2013-04-09 13:30:00,40.91,40.99,40.88,40.96,58500.0,37.7095,37.7832,37.6818,37.7556,58500.0
2013-04-09 14:00:00,40.97,41.0,40.86,40.87,66700.0,37.7648,37.7924,37.6634,37.6726,66700.0
2013-04-09 14:30:00,40.88,40.95,40.81,40.81,93000.0,37.6818,37.7463,37.6173,37.6173,93000.0
2013-04-09 15:00:00,40.82,40.94,40.82,40.86,108400.0,37.6265,37.7371,37.6265,37.6634,108400.0
2013-04-09 15:30:00,40.87,40.89,40.77,40.78,225300.0,37.6726,37.691,37.5804,37.5896,225300.0
2013-04-10 09:30:00,41.01,41.27,40.93,41.14,128800.0,37.8017,38.0413,37.7279,37.9215,128800.0
2013-04-10 10:00:00,41.17,41.34,41.16,41.26,74900.0,37.9491,38.1058,37.9399,38.0321,74900.0
2013-04-10 10:30:00,41.26,41.5,41.22,41.47,58800.0,38.0321,38.2533,37.9952,38.2257,58800.0
2013-04-10 11:00:00,41.5,41.64,41.46,41.5,60100.0,38.2533,38.3824,38.2164,38.2533,60100.0
2013-04-10 11:30:00,41.51,41.63,41.49,41.57,52300.0,38.2625,38.3731,38.2441,38.3178,52300.0
2013-04-10 12:00:00,41.58,41.7,41.53,41.7,35900.0,38.3271,38.4377,38.281,38.4377,35900.0
2013-04-10 12:30:00,41.7,41.84,41.7,41.77,35000.0,38.4377,38.5667,38.4377,38.5022,35000.0
2013-04-10 13:00:00,41.77,41.92,41.77,41.92,31500.0,38.5022,38.6405,38.5022,38.6405,31500.0
2013-04-10 13:30:00,41.92,41.92,41.85,41.86,37500.0,38.6405,38.6405,38.5759,38.5852,37500.0
2013-04-10 14:00:00,41.87,41.87,41.73,41.74,54400.0,38.5944,38.5944,38.4653,38.4745,54400.0
2013-04-10 14:30:00,41.75,41.75,41.7,41.73,59200.0,38.4838,38.4838,38.4377,38.4653,59200.0
2013-04-10 15:00:00,41.73,41.74,41.62,41.65,80600.0,38.4653,38.4745,38.3639,38.3916,80600.0
2013-04-10 15:30:00,41.66,41.77,41.63,41.73,159600.0,38.4008,38.5022,38.3731,38.4653,159600.0
2013-04-11 09:30:00,41.64,41.68,41.41,41.63,77300.0,38.3824,38.4192,38.1704,38.3731,77300.0
2013-04-11 10:00:00,41.59,41.62,41.46,41.51,95400.0,38.3363,38.3639,38.2164,38.2625,95400.0
2013-04-11 10:30:00,41.5,41.57,41.46,41.57,54500.0,38.2533,38.3178,38.2164,38.3178,54500.0
2013-04-11 11:00:00,41.57,41.63,41.48,41.61,61500.0,38.3178,38.3731,38.2349,38.3547,61500.0
2013-04-11 11:30:00,41.62,41.62,41.45,41.48,30900.0,38.3639,38.3639,38.2072,38.2349,30900.0
2013-04-11 12:00:00,41.47,41.49,41.31,41.34,45600.0,38.2257,38.2441,38.0782,38.1058,45600.0
2013-04-11 12:30:00,41.34,41.35,41.27,41.3,84100.0,38.1058,38.1151,38.0413,38.069,84100.0
2013-04-11 13:00:00,41.31,41.4,41.3,41.35,56200.0,38.0782,38.1611,38.069,38.1151,56200.0
2013-04-11 13:30:00,41.35,41.4,41.1,41.12,108800.0,38.1151,38.1611,37.8846,37.903,108800.0
2013-04-11 14:00:00,41.11,41.24,41.04,41.22,131600.0,37.8938,38.0137,37.8293,37.9952,131600.0
2013-04-11 14:30:00,41.22,41.34,41.22,41.29,103000.0,37.9952,38.1058,37.9952,38.0597,103000.0
2013-04-11 15:00:00,41.3,41.33,41.24,41.26,115300.0,38.069,38.0966,38.0137,38.0321,115300.0
2013-04-11 15:30:00,41.27,41.32,41.11,41.16,302800.0,38.0413,38.0874,37.8938,37.9399,302800.0
2013-04-12 09:30:00,41.1,41.42,41.0,41.26,61500.0,37.8846,38.1796,37.7924,38.0321,61500.0
2013-04-12 10:00:00,41.26,41.37,41.03,41.27,52100.0,38.0321,38.1335,37.8201,38.0413,52100.0
2013-04-12 10:30:00,41.26,41.26,40.88,41.0,44300.0,38.0321,38.0321,37.6818,37.7924,44300.0
2013-04-12 11:00:00,40.99,41.08,40.91,41.07,42600.0,37.7832,37.8662,37.7095,37.857,42600.0
2013-04-12 11:30:00,41.07,41.1,40.99,41.09,53800.0,37.857,37.8846,37.7832,37.8754,53800.0
2013-04-12 12:00:00,41.08,41.08,40.99,41.0,47300.0,37.8662,37.8662,37.7832,37.7924,47300.0
2013-04-12 12:30:00,41.01,41.06,40.94,41.05,28900.0,37.8017,37.8477,37.7371,37.8385,28900.0
2013-04-12 13:00:00,41.04,41.05,40.97,40.98,37800.0,37.8293,37.8385,37.7648,37.774,37800.0
2013-04-12 13:30:00,40.98,41.05,40.95,40.97,37100.0,37.774,37.8385,37.7463,37.7648,37100.0
2013-04-12 14:00:00,40.98,41.02,40.95,40.95,22900.0,37.774,37.8109,37.7463,37.7463,22900.0
2013-04-12 14:30:00,40.95,41.02,40.91,41.0,23700.0,37.7463,37.8109,37.7095,37.7924,23700.0
2013-04-12 15:00:00,41.01,41.05,40.98,41.04,61600.0,37.8017,37.8385,37.774,37.8293,61600.0
2013-04-12 15:30:00,41.04,41.05,40.86,40.96,177700.0,37.8293,37.8385,37.6634,37.7556,177700.0
2013-04-15 09:30:00,40.7,40.76,40.23,40.38,79600.0,37.5159,37.5712,37.0827,37.2209,79600.0
2013-04-15 10:00:00,40.37,40.37,40.05,40.28,69300.0,37.2117,37.2117,36.9168,37.1288,69300.0
2013-04-15 10:30:00,40.28,40.33,40.22,40.33,54300.0,37.1288,37.1749,37.0735,37.1749,54300.0
2013-04-15 11:00:00,40.33,40.33,40.22,40.25,33300.0,37.1749,37.1749,37.0735,37.1011,33300.0
2013-04-15 11:30:00,40.26,40.29,39.84,39.88,117000.0,37.1103,37.138,36.7232,36.7601,117000.0
2013-04-15 12:00:00,39.91,39.94,39.7,39.76,124800.0,36.7877,36.8154,36.5941,36.6494,124800.0
2013-04-15 12:30:00,39.77,39.9,39.6,39.83,161200.0,36.6587,36.7785,36.502,36.714,161200.0
2013-04-15 13:00:00,39.83,39.88,39.77,39.85,201100.0,36.714,36.7601,36.6587,36.7324,201100.0
2013-04-15 13:30:00,39.84,39.91,39.74,39.79,99900.0,36.7232,36.7877,36.631,36.6771,99900.0
2013-04-15 14:00:00,39.8,39.82,39.75,39.8,295800.0,36.6863,36.7047,36.6402,36.6863,295800.0
2013-04-15 14:30:00,39.81,39.88,39.79,39.81,435000.0,36.6955,36.7601,36.6771,36.6955,435000.0
2013-04-15 15:00:00,39.8,39.83,39.59,39.68,220700.0,36.6863,36.714,36.4927,36.5757,220700.0
2013-04-15 15:30:00,39.68,39.91,39.66,39.75,630900.0,36.5757,36.7877,36.5573,36.6402,630900.0
2013-04-16 09:30:00,40.15,40.42,40.06,40.12,396700.0,37.0089,37.2578,36.926,36.9813,396700.0
2013-04-16 10:00:00,40.12,40.17,40.03,40.03,116800.0,36.9813,37.0274,36.8983,36.8983,116800.0
2013-04-16 10:30:00,40.04,40.06,39.98,40.02,63000.0,36.9075,36.926,36.8522,36.8891,63000.0
2013-04-16 11:00:00,40.03,40.14,39.99,40.09,59700.0,36.8983,36.9997,36.8614,36.9536,59700.0
2013-04-16 11:30:00,40.11,40.22,40.07,40.17,43300.0,36.9721,37.0735,36.9352,37.0274,43300.0
2013-04-16 12:00:00,40.2,40.23,40.06,40.07,42700.0,37.055,37.0827,36.926,36.9352,42700.0
2013-04-16 12:30:00,40.07,40.27,40.05,40.25,70400.0,36.9352,37.1195,36.9168,37.1011,70400.0
2013-04-16 13:00:00,40.26,40.36,40.25,40.32,196900.0,37.1103,37.2025,37.1011,37.1656,196900.0
2013-04-16 13:30:00,40.3,40.43,40.3,40.38,120400.0,37.1472,37.267,37.1472,37.2209,120400.0
2013-04-16 14:00:00,40.38,40.43,40.34,40.38,101000.0,37.2209,37.267,37.1841,37.2209,101000.0
2013-04-16 14:30:00,40.38,40.39,40.3,40.34,114300.0,37.2209,37.2302,37.1472,37.1841,114300.0
2013-04-16 15:00:00,40.34,40.43,40.34,40.39,106800.0,37.1841,37.267,37.1841,37.2302,106800.0
2013-04-16 15:30:00,40.4,40.7,40.39,40.68,445100.0,37.2394,37.5159,37.2302,37.4975,445100.0
2013-04-17 09:30:00,40.29,40.52,39.91,40.21,104300.0,37.138,37.35,36.7877,37.0642,104300.0
2013-04-17 10:00:00,40.18,40.26,39.97,40.15,129100.0,37.0366,37.1103,36.843,37.0089,129100.0
2013-04-17 10:30:00,40.15,40.18,39.93,39.93,134600.0,37.0089,37.0366,36.8061,36.8061,134600.0
2013-04-17 11:00:00,39.97,40.26,39.94,40.22,74900.0,36.843,37.1103,36.8154,37.0735,74900.0
2013-04-17 11:30:00,40.21,40.21,40.01,40.05,43000.0,37.0642,37.0642,36.8799,36.9168,43000.0
2013-04-17 12:00:00,40.08,40.11,39.85,39.88,56200.0,36.9444,36.9721,36.7324,36.7601,56200.0
2013-04-17 12:30:00,39.89,40.09,39.85,40.09,69200.0,36.7693,36.9536,36.7324,36.9536,69200.0
2013-04-17 13:00:00,40.09,40.18,40.0,40.0,40800.0,36.9536,37.0366,36.8707,36.8707,40800.0
2013-04-17 13:30:00,39.98,40.21,39.95,40.12,49100.0,36.8522,37.0642,36.8246,36.9813,49100.0
2013-04-17 14:00:00,40.11,40.17,40.03,40.09,42500.0,36.9721,37.0274,36.8983,36.9536,42500.0
2013-04-17 14:30:00,40.08,40.1,39.92,40.04,52200.0,36.9444,36.9628,36.7969,36.9075,52200.0
2013-04-17 15:00:00,40.0,40.13,39.96,40.04,58200.0,36.8707,36.9905,36.8338,36.9075,58200.0
2013-04-17 15:30:00,40.05,40.26,39.99,40.25,276400.0,36.9168,37.1103,36.8614,37.1011,276400.0
2013-04-18 09:30:00,40.24,40.37,40.01,40.04,62300.0,37.0919,37.2117,36.8799,36.9075,62300.0
2013-04-18 10:00:00,40.03,40.09,39.8,40.06,81200.0,36.8983,36.9536,36.6863,36.926,81200.0
2013-04-18 10:30:00,40.1,40.36,40.1,40.27,70700.0,36.9628,37.2025,36.9628,37.1195,70700.0
2013-04-18 11:00:00,40.27,40.27,39.9,39.91,109100.0,37.1195,37.1195,36.7785,36.7877,109100.0
2013-04-18 11:30:00,39.88,39.97,39.83,39.91,74900.0,36.7601,36.843,36.714,36.7877,74900.0
2013-04-18 12:00:00,39.93,40.01,39.9,39.98,51000.0,36.8061,36.8799,36.7785,36.8522,51000.0
2013-04-18 12:30:00,39.98,40.12,39.97,40.1,52600.0,36.8522,36.9813,36.843,36.9628,52600.0
2013-04-18 13:00:00,40.1,40.11,39.96,39.97,59200.0,36.9628,36.9721,36.8338,36.843,59200.0
2013-04-18 13:30:00,39.98,39.98,39.84,39.9,45300.0,36.8522,36.8522,36.7232,36.7785,45300.0
2013-04-18 14:00:00,39.89,39.9,39.69,39.79,54100.0,36.7693,36.7785,36.5849,36.6771,54100.0
2013-04-18 14:30:00,39.8,39.8,39.64,39.7,67300.0,36.6863,36.6863,36.5388,36.5941,67300.0
2013-04-18 15:00:00,39.7,39.82,39.65,39.8,92600.0,36.5941,36.7047,36.548,36.6863,92600.0
2013-04-18 15:30:00,39.8,39.91,39.76,39.9,193100.0,36.6863,36.7877,36.6494,36.7785,193100.0
2013-04-19 09:30:00,39.95,39.98,39.54,39.77,72800.0,36.8246,36.8522,36.4467,36.6587,72800.0
2013-04-19 10:00:00,39.85,40.1,39.83,39.89,83300.0,36.7324,36.9628,36.714,36.7693,83300.0
2013-04-19 10:30:00,39.91,40.05,39.87,39.98,93100.0,36.7877,36.9168,36.7508,36.8522,93100.0
2013-04-19 11:00:00,39.99,40.26,39.99,40.23,93700.0,36.8614,37.1103,36.8614,37.0827,93700.0
2013-04-19 11:30:00,40.25,40.41,40.24,40.32,39100.0,37.1011,37.2486,37.0919,37.1656,39100.0
2013-04-19 12:00:00,40.33,40.35,40.14,40.18,43100.0,37.1749,37.1933,36.9997,37.0366,43100.0
2013-04-19 12:30:00,40.18,40.19,40.01,40.01,33600.0,37.0366,37.0458,36.8799,36.8799,33600.0
2013-04-19 13:00:00,40.01,40.11,39.92,40.11,59200.0,36.8799,36.9721,36.7969,36.9721,59200.0
2013-04-19 13:30:00,40.11,40.12,40.01,40.07,28600.0,36.9721,36.9813,36.8799,36.9352,28600.0
2013-04-19 14:00:00,40.05,40.12,40.05,40.11,47100.0,36.9168,36.9813,36.9168,36.9721,47100.0
2013-04-19 14:30:00,40.11,40.13,39.97,40.03,51200.0,36.9721,36.9905,36.843,36.8983,51200.0
2013-04-19 15:00:00,40.02,40.21,40.02,40.2,67700.0,36.8891,37.0642,36.8891,37.055,67700.0
2013-04-19 15:30:00,40.2,40.21,40.12,40.2,128500.0,37.055,37.0642,36.9813,37.055,128500.0
2013-04-22 09:30:00,40.2,40.36,39.8,40.05,41100.0,37.055,37.2025,36.6863,36.9168,41100.0
2013-04-22 10:00:00,40.0,40.07,39.81,40.07,48800.0,36.8707,36.9352,36.6955,36.9352,48800.0
2013-04-22 10:30:00,40.05,40.19,39.97,40.16,34300.0,36.9168,37.0458,36.843,37.0182,34300.0
2013-04-22 11:00:00,40.16,40.24,40.15,40.21,52500.0,37.0182,37.0919,37.0089,37.0642,52500.0
2013-04-22 11:30:00,40.21,40.31,40.2,40.3,58500.0,37.0642,37.1564,37.055,37.1472,58500.0
2013-04-22 12:00:00,40.3,40.41,40.25,40.29,23500.0,37.1472,37.2486,37.1011,37.138,23500.0
2013-04-22 12:30:00,40.28,40.36,40.27,40.31,28300.0,37.1288,37.2025,37.1195,37.1564,28300.0
2013-04-22 13:00:00,40.31,40.31,40.24,40.3,42900.0,37.1564,37.1564,37.0919,37.1472,42900.0
2013-04-22 13:30:00,40.3,40.38,40.27,40.27,53100.0,37.1472,37.2209,37.1195,37.1195,53100.0
2013-04-22 14:00:00,40.28,40.39,40.27,40.34,57300.0,37.1288,37.2302,37.1195,37.1841,57300.0
2013-04-22 14:30:00,40.35,40.46,40.33,40.35,33700.0,37.1933,37.2947,37.1749,37.1933,33700.0
2013-04-22 15:00:00,40.36,40.36,40.27,40.29,82100.0,37.2025,37.2025,37.1195,37.138,82100.0
2013-04-22 15:30:00,40.28,40.34,40.25,40.34,194200.0,37.1288,37.1841,37.1011,37.1841,194200.0
2013-04-23 09:30:00,40.5,40.85,40.49,40.58,55000.0,37.3316,37.6542,37.3223,37.4053,55000.0
2013-04-23 10:00:00,40.56,40.63,40.39,40.49,229100.0,37.3869,37.4514,37.2302,37.3223,229100.0
2013-04-23 10:30:00,40.49,40.69,40.46,40.67,446300.0,37.3223,37.5067,37.2947,37.4883,446300.0
2013-04-23 11:00:00,40.65,40.8,40.65,40.77,45800.0,37.4698,37.6081,37.4698,37.5804,45800.0
2013-04-23 11:30:00,40.76,40.79,40.72,40.77,54300.0,37.5712,37.5989,37.5343,37.5804,54300.0
2013-04-23 12:00:00,40.77,40.77,40.66,40.68,35100.0,37.5804,37.5804,37.479,37.4975,35100.0
2013-04-23 12:30:00,40.69,40.7,40.4,40.69,175000.0,37.5067,37.5159,37.2394,37.5067,175000.0
2013-04-23 13:00:00,40.69,40.76,40.29,40.68,100800.0,37.5067,37.5712,37.138,37.4975,100800.0
2013-04-23 13:30:00,40.65,40.72,40.59,40.7,22700.0,37.4698,37.5343,37.4145,37.5159,22700.0
2013-04-23 14:00:00,40.69,40.75,40.62,40.65,19900.0,37.5067,37.562,37.4422,37.4698,19900.0
2013-04-23 14:30:00,40.62,40.7,40.59,40.7,25600.0,37.4422,37.5159,37.4145,37.5159,25600.0
2013-04-23 15:00:00,40.7,40.74,40.66,40.71,34600.0,37.5159,37.5528,37.479,37.5251,34600.0
2013-04-23 15:30:00,40.71,40.81,40.66,40.81,184500.0,37.5251,37.6173,37.479,37.6173,184500.0
2013-04-24 09:30:00,40.93,41.14,40.83,40.89,54200.0,37.7279,37.9215,37.6357,37.691,54200.0
2013-04-24 10:00:00,40.95,41.08,40.83,40.94,30400.0,37.7463,37.8662,37.6357,37.7371,30400.0
2013-04-24 10:30:00,40.96,41.08,40.95,41.03,20600.0,37.7556,37.8662,37.7463,37.8201,20600.0
2013-04-24 11:00:00,41.04,41.06,40.83,40.89,35200.0,37.8293,37.8477,37.6357,37.691,35200.0
2013-04-24 11:30:00,40.94,40.97,40.88,40.92,39200.0,37.7371,37.7648,37.6818,37.7187,39200.0
2013-04-24 12:00:00,40.91,40.94,40.81,40.92,21600.0,37.7095,37.7371,37.6173,37.7187,21600.0
2013-04-24 12:30:00,40.94,40.99,40.66,40.91,83800.0,37.7371,37.7832,37.479,37.7095,83800.0
2013-04-24 13:00:00,40.93,41.06,40.9,41.03,29200.0,37.7279,37.8477,37.7003,37.8201,29200.0
2013-04-24 13:30:00,41.02,41.03,40.92,41.0,19300.0,37.8109,37.8201,37.7187,37.7924,19300.0
2013-04-24 14:00:00,41.0,41.1,40.99,41.09,35700.0,37.7924,37.8846,37.7832,37.8754,35700.0
2013-04-24 14:30:00,41.09,41.19,41.08,41.11,28700.0,37.8754,37.9676,37.8662,37.8938,28700.0
2013-04-24 15:00:00,41.11,41.15,41.09,41.13,53200.0,37.8938,37.9307,37.8754,37.9123,53200.0
2013-04-24 15:30:00,41.13,41.2,41.04,41.16,195400.0,37.9123,37.9768,37.8293,37.9399,195400.0
2013-04-25 09:30:00,41.2,41.36,40.63,41.2,153100.0,37.9768,38.1243,37.4514,37.9768,153100.0
2013-04-25 10:00:00,41.2,41.32,41.12,41.17,69400.0,37.9768,38.0874,37.903,37.9491,69400.0
2013-04-25 10:30:00,41.16,41.28,41.09,41.22,61000.0,37.9399,38.0505,37.8754,37.9952,61000.0
2013-04-25 11:00:00,41.21,41.27,40.93,40.95,150300.0,37.986,38.0413,37.7279,37.7463,150300.0
2013-04-25 11:30:00,40.96,41.02,40.76,40.89,60900.0,37.7556,37.8109,37.5712,37.691,60900.0
2013-04-25 12:00:00,40.88,40.99,40.82,40.88,45700.0,37.6818,37.7832,37.6265,37.6818,45700.0
2013-04-25 12:30:00,40.88,40.95,40.84,40.91,41100.0,37.6818,37.7463,37.645,37.7095,41100.0
2013-04-25 13:00:00,40.91,41.05,40.9,41.03,33700.0,37.7095,37.8385,37.7003,37.8201,33700.0
2013-04-25 13:30:00,41.04,41.08,40.98,41.08,39300.0,37.8293,37.8662,37.774,37.8662,39300.0
2013-04-25 14:00:00,41.09,41.2,41.08,41.18,39800.0,37.8754,37.9768,37.8662,37.9584,39800.0
2013-04-25 14:30:00,41.16,41.16,41.08,41.08,64600.0,37.9399,37.9399,37.8662,37.8662,64600.0
2013-04-25 15:00:00,41.08,41.08,40.93,41.0,56600.0,37.8662,37.8662,37.7279,37.7924,56600.0
2013-04-25 15:30:00,40.99,41.07,40.93,40.95,235800.0,37.7832,37.857,37.7279,37.7463,235800.0
2013-04-26 09:30:00,40.9,40.9,40.56,40.6,33300.0,37.7003,37.7003,37.3869,37.4237,33300.0
2013-04-26 10:00:00,40.65,40.75,40.59,40.69,605600.0,37.4698,37.562,37.4145,37.5067,605600.0
2013-04-26 10:30:00,40.7,40.75,40.55,40.61,47300.0,37.5159,37.562,37.3776,37.4329,47300.0
2013-04-26 11:00:00,40.6,40.61,40.47,40.51,24600.0,37.4237,37.4329,37.3039,37.3408,24600.0
2013-04-26 11:30:00,40.52,40.54,40.35,40.44,29500.0,37.35,37.3684,37.1933,37.2762,29500.0
2013-04-26 12:00:00,40.43,40.51,40.38,40.44,24500.0,37.267,37.3408,37.2209,37.2762,24500.0
2013-04-26 12:30:00,40.44,40.51,40.4,40.49,29200.0,37.2762,37.3408,37.2394,37.3223,29200.0
2013-04-26 13:00:00,40.49,40.6,40.44,40.6,16000.0,37.3223,37.4237,37.2762,37.4237,16000.0
2013-04-26 13:30:00,40.59,40.66,40.54,40.54,49400.0,37.4145,37.479,37.3684,37.3684,49400.0
2013-04-26 14:00:00,40.55,40.61,40.49,40.51,17000.0,37.3776,37.4329,37.3223,37.3408,17000.0
2013-04-26 14:30:00,40.51,40.52,40.45,40.47,29500.0,37.3408,37.35,37.2855,37.3039,29500.0
2013-04-26 15:00:00,40.47,40.58,40.47,40.57,37400.0,37.3039,37.4053,37.3039,37.3961,37400.0
2013-04-26 15:30:00,40.58,40.58,40.47,40.54,169600.0,37.4053,37.4053,37.3039,37.3684,169600.0
2013-04-29 09:30:00,40.79,40.84,40.45,40.5,61700.0,37.5989,37.645,37.2855,37.3316,61700.0
2013-04-29 10:00:00,40.56,40.68,40.46,40.57,407500.0,37.3869,37.4975,37.2947,37.3961,407500.0
2013-04-29 10:30:00,40.59,40.62,40.51,40.58,46200.0,37.4145,37.4422,37.3408,37.4053,46200.0
2013-04-29 11:00:00,40.58,40.6,40.46,40.56,46100.0,37.4053,37.4237,37.2947,37.3869,46100.0
2013-04-29 11:30:00,40.54,40.58,40.5,40.54,382400.0,37.3684,37.4053,37.3316,37.3684,382400.0
2013-04-29 12:00:00,40.55,40.61,40.54,40.58,37700.0,37.3776,37.4329,37.3684,37.4053,37700.0
2013-04-29 12:30:00,40.59,40.63,40.55,40.55,32300.0,37.4145,37.4514,37.3776,37.3776,32300.0
2013-04-29 13:00:00,40.55,40.56,40.51,40.53,41100.0,37.3776,37.3869,37.3408,37.3592,41100.0
2013-04-29 13:30:00,40.54,40.56,40.5,40.53,68900.0,37.3684,37.3869,37.3316,37.3592,68900.0
2013-04-29 14:00:00,40.54,40.59,40.53,40.56,48000.0,37.3684,37.4145,37.3592,37.3869,48000.0
2013-04-29 14:30:00,40.57,40.58,40.51,40.55,44400.0,37.3961,37.4053,37.3408,37.3776,44400.0
2013-04-29 15:00:00,40.55,40.66,40.49,40.62,60100.0,37.3776,37.479,37.3223,37.4422,60100.0
2013-04-29 15:30:00,40.63,40.67,40.54,40.55,164500.0,37.4514,37.4883,37.3684,37.3776,164500.0
2013-04-30 09:30:00,40.63,40.64,40.36,40.39,83400.0,37.4514,37.4606,37.2025,37.2302,83400.0
2013-04-30 10:00:00,40.43,40.65,40.41,40.56,59100.0,37.267,37.4698,37.2486,37.3869,59100.0
2013-04-30 10:30:00,40.58,40.67,40.57,40.62,75800.0,37.4053,37.4883,37.3961,37.4422,75800.0
2013-04-30 11:00:00,40.62,40.65,40.59,40.61,87900.0,37.4422,37.4698,37.4145,37.4329,87900.0
2013-04-30 11:30:00,40.6,40.67,40.58,40.61,97000.0,37.4237,37.4883,37.4053,37.4329,97000.0
2013-04-30 12:00:00,40.59,40.65,40.59,40.61,64500.0,37.4145,37.4698,37.4145,37.4329,64500.0
2013-04-30 12:30:00,40.6,40.64,40.52,40.62,60400.0,37.4237,37.4606,37.35,37.4422,60400.0
2013-04-30 13:00:00,40.64,40.65,40.59,40.61,44500.0,37.4606,37.4698,37.4145,37.4329,44500.0
2013-04-30 13:30:00,40.61,40.63,40.54,40.55,53900.0,37.4329,37.4514,37.3684,37.3776,53900.0
2013-04-30 14:00:00,40.55,40.59,40.5,40.55,40000.0,37.3776,37.4145,37.3316,37.3776,40000.0
2013-04-30 14:30:00,40.55,40.57,40.47,40.52,82400.0,37.3776,37.3961,37.3039,37.35,82400.0
2013-04-30 15:00:00,40.53,40.59,40.49,40.58,157100.0,37.3592,37.4145,37.3223,37.4053,157100.0
2013-04-30 15:30:00,40.58,40.72,40.44,40.71,409600.0,37.4053,37.5343,37.2762,37.5251,409600.0
2013-05-01 09:30:00,40.4,40.72,40.38,40.4,162600.0,37.2394,37.5343,37.2209,37.2394,162600.0
2013-05-01 10:00:00,40.41,40.53,40.32,40.39,94700.0,37.2486,37.3592,37.1656,37.2302,94700.0
2013-05-01 10:30:00,40.39,40.55,40.33,40.52,77100.0,37.2302,37.3776,37.1749,37.35,77100.0
2013-05-01 11:00:00,40.51,40.55,40.43,40.48,66800.0,37.3408,37.3776,37.267,37.3131,66800.0
2013-05-01 11:30:00,40.48,40.5,40.3,40.34,45400.0,37.3131,37.3316,37.1472,37.1841,45400.0
2013-05-01 12:00:00,40.35,40.4,40.24,40.25,51800.0,37.1933,37.2394,37.0919,37.1011,51800.0
2013-05-01 12:30:00,40.26,40.34,40.18,40.18,38000.0,37.1103,37.1841,37.0366,37.0366,38000.0
2013-05-01 13:00:00,40.19,40.21,40.11,40.17,41400.0,37.0458,37.0642,36.9721,37.0274,41400.0
2013-05-01 13:30:00,40.18,40.23,40.07,40.09,42600.0,37.0366,37.0827,36.9352,36.9536,42600.0
2013-05-01 14:00:00,40.11,40.29,40.11,40.22,68100.0,36.9721,37.138,36.9721,37.0735,68100.0
2013-05-01 14:30:00,40.22,40.22,40.09,40.11,59300.0,37.0735,37.0735,36.9536,36.9721,59300.0
2013-05-01 15:00:00,40.13,40.14,39.93,39.95,99700.0,36.9905,36.9997,36.8061,36.8246,99700.0
2013-05-01 15:30:00,39.96,40.0,39.82,39.83,182700.0,36.8338,36.8707,36.7047,36.714,182700.0
2013-05-02 09:30:00,40.04,40.46,39.99,40.01,64500.0,36.9075,37.2947,36.8614,36.8799,64500.0
2013-05-02 10:00:00,40.04,40.06,39.95,39.99,155500.0,36.9075,36.926,36.8246,36.8614,155500.0
2013-05-02 10:30:00,40.0,40.06,39.98,40.06,76800.0,36.8707,36.926,36.8522,36.926,76800.0
2013-05-02 11:00:00,40.06,40.1,40.02,40.05,89900.0,36.926,36.9628,36.8891,36.9168,89900.0
2013-05-02 11:30:00,40.04,40.06,40.01,40.02,70800.0,36.9075,36.926,36.8799,36.8891,70800.0
2013-05-02 12:00:00,40.02,40.06,40.02,40.05,71900.0,36.8891,36.926,36.8891,36.9168,71900.0
2013-05-02 12:30:00,40.05,40.08,40.03,40.08,79600.0,36.9168,36.9444,36.8983,36.9444,79600.0
2013-05-02 13:00:00,40.08,40.29,40.08,40.27,42900.0,36.9444,37.138,36.9444,37.1195,42900.0
2013-05-02 13:30:00,40.26,40.32,40.19,40.2,63800.0,37.1103,37.1656,37.0458,37.055,63800.0
2013-05-02 14:00:00,40.21,40.21,40.14,40.19,54800.0,37.0642,37.0642,36.9997,37.0458,54800.0
2013-05-02 14:30:00,40.19,40.21,40.11,40.14,76400.0,37.0458,37.0642,36.9721,36.9997,76400.0
2013-05-02 15:00:00,40.13,40.14,40.08,40.11,118900.0,36.9905,36.9997,36.9444,36.9721,118900.0
2013-05-02 15:30:00,40.11,40.12,40.07,40.07,228400.0,36.9721,36.9813,36.9352,36.9352,228400.0
2013-05-03 09:30:00,40.56,41.04,40.43,40.95,98300.0,37.3869,37.8293,37.267,37.7463,98300.0
2013-05-03 10:00:00,40.89,41.05,40.83,41.05,66600.0,37.691,37.8385,37.6357,37.8385,66600.0
2013-05-03 10:30:00,41.05,41.07,40.96,41.0,50200.0,37.8385,37.857,37.7556,37.7924,50200.0
2013-05-03 11:00:00,40.98,41.0,40.91,40.98,93000.0,37.774,37.7924,37.7095,37.774,93000.0
2013-05-03 11:30:00,40.96,41.02,40.93,40.94,54700.0,37.7556,37.8109,37.7279,37.7371,54700.0
2013-05-03 12:00:00,40.92,40.97,40.89,40.94,237400.0,37.7187,37.7648,37.691,37.7371,237400.0
2013-05-03 12:30:00,40.94,41.0,40.9,40.98,258700.0,37.7371,37.7924,37.7003,37.774,258700.0
2013-05-03 13:00:00,40.98,41.12,40.98,41.1,24800.0,37.774,37.903,37.774,37.8846,24800.0
2013-05-03 13:30:00,41.07,41.12,41.05,41.09,31700.0,37.857,37.903,37.8385,37.8754,31700.0
2013-05-03 14:00:00,41.09,41.09,41.03,41.03,45500.0,37.8754,37.8754,37.8201,37.8201,45500.0
2013-05-03 14:30:00,41.05,41.05,40.92,40.94,30800.0,37.8385,37.8385,37.7187,37.7371,30800.0
2013-05-03 15:00:00,40.92,40.96,40.84,40.95,61000.0,37.7187,37.7556,37.645,37.7463,61000.0
2013-05-03 15:30:00,40.94,40.99,40.85,40.88,112100.0,37.7371,37.7832,37.6542,37.6818,112100.0
2013-05-06 09:30:00,40.77,40.98,40.62,40.71,78800.0,37.5804,37.774,37.4422,37.5251,78800.0
2013-05-06 10:00:00,40.73,40.99,40.73,40.99,37500.0,37.5436,37.7832,37.5436,37.7832,37500.0
2013-05-06 10:30:00,40.99,40.99,40.78,40.8,20200.0,37.7832,37.7832,37.5896,37.6081,20200.0
2013-05-06 11:00:00,40.81,40.94,40.8,40.83,51100.0,37.6173,37.7371,37.6081,37.6357,51100.0
2013-05-06 11:30:00,40.81,40.85,40.73,40.85,24100.0,37.6173,37.6542,37.5436,37.6542,24100.0
2013-05-06 12:00:00,40.86,40.87,40.8,40.83,30200.0,37.6634,37.6726,37.6081,37.6357,30200.0
2013-05-06 12:30:00,40.82,40.87,40.82,40.84,29900.0,37.6265,37.6726,37.6265,37.645,29900.0
2013-05-06 13:00:00,40.84,40.89,40.8,40.88,27300.0,37.645,37.691,37.6081,37.6818,27300.0
2013-05-06 13:30:00,40.87,40.93,40.87,40.9,26500.0,37.6726,37.7279,37.6726,37.7003,26500.0
2013-05-06 14:00:00,40.9,40.92,40.88,40.91,42800.0,37.7003,37.7187,37.6818,37.7095,42800.0
2013-05-06 14:30:00,40.91,40.93,40.85,40.92,48200.0,37.7095,37.7279,37.6542,37.7187,48200.0
2013-05-06 15:00:00,40.92,40.97,40.88,40.89,60600.0,37.7187,37.7648,37.6818,37.691,60600.0
2013-05-06 15:30:00,40.9,40.91,40.82,40.87,97800.0,37.7003,37.7095,37.6265,37.6726,97800.0
2013-05-07 09:30:00,40.96,41.14,40.86,41.14,64400.0,37.7556,37.9215,37.6634,37.9215,64400.0
2013-05-07 10:00:00,41.16,41.18,40.92,41.09,44500.0,37.9399,37.9584,37.7187,37.8754,44500.0
2013-05-07 10:30:00,41.09,41.17,41.05,41.05,35000.0,37.8754,37.9491,37.8385,37.8385,35000.0
2013-05-07 11:00:00,41.04,41.07,40.97,41.06,33900.0,37.8293,37.857,37.7648,37.8477,33900.0
2013-05-07 11:30:00,41.06,41.1,41.03,41.09,20900.0,37.8477,37.8846,37.8201,37.8754,20900.0
2013-05-07 12:00:00,41.09,41.21,41.09,41.2,29000.0,37.8754,37.986,37.8754,37.9768,29000.0
2013-05-07 12:30:00,41.19,41.2,41.1,41.15,35600.0,37.9676,37.9768,37.8846,37.9307,35600.0
2013-05-07 13:00:00,41.14,41.22,41.12,41.22,24700.0,37.9215,37.9952,37.903,37.9952,24700.0
2013-05-07 13:30:00,41.24,41.27,41.22,41.26,21600.0,38.0137,38.0413,37.9952,38.0321,21600.0
2013-05-07 14:00:00,41.24,41.27,41.2,41.21,29600.0,38.0137,38.0413,37.9768,37.986,29600.0
2013-05-07 14:30:00,41.21,41.22,41.14,41.21,70200.0,37.986,37.9952,37.9215,37.986,70200.0
2013-05-07 15:00:00,41.2,41.2,41.15,41.17,60000.0,37.9768,37.9768,37.9307,37.9491,60000.0
2013-05-07 15:30:00,41.17,41.22,41.15,41.2,118000.0,37.9491,37.9952,37.9307,37.9768,118000.0
2013-05-08 09:30:00,41.59,41.74,41.54,41.64,255300.0,38.3363,38.4745,38.2902,38.3824,255300.0
2013-05-08 10:00:00,41.64,41.71,41.56,41.58,50200.0,38.3824,38.4469,38.3086,38.3271,50200.0
2013-05-08 10:30:00,41.6,41.7,41.58,41.65,29000.0,38.3455,38.4377,38.3271,38.3916,29000.0
2013-05-08 11:00:00,41.66,41.85,41.66,41.8,95500.0,38.4008,38.5759,38.4008,38.5298,95500.0
2013-05-08 11:30:00,41.8,41.85,41.78,41.85,67100.0,38.5298,38.5759,38.5114,38.5759,67100.0
2013-05-08 12:00:00,41.85,41.87,41.8,41.87,24100.0,38.5759,38.5944,38.5298,38.5944,24100.0
2013-05-08 12:30:00,41.86,41.86,41.81,41.86,38400.0,38.5852,38.5852,38.5391,38.5852,38400.0
2013-05-08 13:00:00,41.86,41.88,41.81,41.83,52900.0,38.5852,38.6036,38.5391,38.5575,52900.0
2013-05-08 13:30:00,41.83,41.84,41.68,41.69,57200.0,38.5575,38.5667,38.4192,38.4285,57200.0
2013-05-08 14:00:00,41.69,41.75,41.68,41.75,28400.0,38.4285,38.4838,38.4192,38.4838,28400.0
2013-05-08 14:30:00,41.75,41.76,41.61,41.64,60900.0,38.4838,38.493,38.3547,38.3824,60900.0
2013-05-08 15:00:00,41.63,41.8,41.63,41.79,79900.0,38.3731,38.5298,38.3731,38.5206,79900.0
2013-05-08 15:30:00,41.78,41.8,41.68,41.73,272100.0,38.5114,38.5298,38.4192,38.4653,272100.0
2013-05-09 09:30:00,41.74,42.0,41.64,41.91,70700.0,38.4745,38.7142,38.3824,38.6312,70700.0
2013-05-09 10:00:00,41.9,41.93,41.72,41.73,32300.0,38.622,38.6497,38.4561,38.4653,32300.0
2013-05-09 10:30:00,41.73,41.8,41.7,41.72,25800.0,38.4653,38.5298,38.4377,38.4561,25800.0
2013-05-09 11:00:00,41.72,41.77,41.69,41.71,43900.0,38.4561,38.5022,38.4285,38.4469,43900.0
2013-05-09 11:30:00,41.72,41.75,41.63,41.63,28600.0,38.4561,38.4838,38.3731,38.3731,28600.0
2013-05-09 12:00:00,41.64,41.75,41.64,41.75,56600.0,38.3824,38.4838,38.3824,38.4838,56600.0
2013-05-09 12:30:00,41.74,41.77,41.7,41.76,37600.0,38.4745,38.5022,38.4377,38.493,37600.0
2013-05-09 13:00:00,41.73,41.82,41.7,41.82,46300.0,38.4653,38.5483,38.4377,38.5483,46300.0
2013-05-09 13:30:00,41.82,41.91,41.82,41.91,46200.0,38.5483,38.6312,38.5483,38.6312,46200.0
2013-05-09 14:00:00,41.9,41.94,41.84,41.93,57100.0,38.622,38.6589,38.5667,38.6497,57100.0
2013-05-09 14:30:00,41.93,41.93,41.76,41.77,46000.0,38.6497,38.6497,38.493,38.5022,46000.0
2013-05-09 15:00:00,41.76,41.85,41.64,41.83,81900.0,38.493,38.5759,38.3824,38.5575,81900.0
2013-05-09 15:30:00,41.83,41.85,41.68,41.78,144700.0,38.5575,38.5759,38.4192,38.5114,144700.0
2013-05-10 09:30:00,41.79,41.93,41.69,41.87,90200.0,38.5206,38.6497,38.4285,38.5944,90200.0
2013-05-10 10:00:00,41.91,41.95,41.7,41.7,68900.0,38.6312,38.6681,38.4377,38.4377,68900.0
2013-05-10 10:30:00,41.7,41.7,41.6,41.64,24900.0,38.4377,38.4377,38.3455,38.3824,24900.0
2013-05-10 11:00:00,41.65,41.69,41.59,41.65,44100.0,38.3916,38.4285,38.3363,38.3916,44100.0
2013-05-10 11:30:00,41.66,41.75,41.58,41.58,18000.0,38.4008,38.4838,38.3271,38.3271,18000.0
2013-05-10 12:00:00,41.56,41.59,41.47,41.53,29800.0,38.3086,38.3363,38.2257,38.281,29800.0
2013-05-10 12:30:00,41.53,41.55,41.48,41.51,50700.0,38.281,38.2994,38.2349,38.2625,50700.0
2013-05-10 13:00:00,41.51,41.55,41.5,41.55,43100.0,38.2625,38.2994,38.2533,38.2994,43100.0
2013-05-10 13:30:00,41.55,41.62,41.52,41.54,45900.0,38.2994,38.3639,38.2718,38.2902,45900.0
2013-05-10 14:00:00,41.54,41.68,41.51,41.67,44700.0,38.2902,38.4192,38.2625,38.41,44700.0
2013-05-10 14:30:00,41.66,41.69,41.63,41.67,41100.0,38.4008,38.4285,38.3731,38.41,41100.0
2013-05-10 15:00:00,41.67,41.77,41.67,41.73,418800.0,38.41,38.5022,38.41,38.4653,418800.0
2013-05-10 15:30:00,41.72,41.84,41.72,41.84,112700.0,38.4561,38.5667,38.4561,38.5667,112700.0
2013-05-13 09:30:00,41.68,41.82,41.45,41.5,61600.0,38.4192,38.5483,38.2072,38.2533,61600.0
2013-05-13 10:00:00,41.48,41.76,41.45,41.69,43200.0,38.2349,38.493,38.2072,38.4285,43200.0
2013-05-13 10:30:00,41.66,41.78,41.66,41.74,17800.0,38.4008,38.5114,38.4008,38.4745,17800.0
2013-05-13 11:00:00,41.76,41.76,41.63,41.66,21100.0,38.493,38.493,38.3731,38.4008,21100.0
2013-05-13 11:30:00,41.67,41.88,41.67,41.86,20500.0,38.41,38.6036,38.41,38.5852,20500.0
2013-05-13 12:00:00,41.86,41.91,41.83,41.84,23700.0,38.5852,38.6312,38.5575,38.5667,23700.0
2013-05-13 12:30:00,41.83,41.99,41.77,41.9,135300.0,38.5575,38.705,38.5022,38.622,135300.0
2013-05-13 13:00:00,41.9,41.98,41.8,41.95,101400.0,38.622,38.6958,38.5298,38.6681,101400.0
2013-05-13 13:30:00,41.94,41.96,41.75,41.79,38700.0,38.6589,38.6773,38.4838,38.5206,38700.0
2013-05-13 14:00:00,41.77,41.86,41.72,41.85,38100.0,38.5022,38.5852,38.4561,38.5759,38100.0
2013-05-13 14:30:00,41.86,41.95,41.83,41.87,61800.0,38.5852,38.6681,38.5575,38.5944,61800.0
2013-05-13 15:00:00,41.88,41.88,41.72,41.75,43500.0,38.6036,38.6036,38.4561,38.4838,43500.0
2013-05-13 15:30:00,41.74,41.94,41.73,41.81,145800.0,38.4745,38.6589,38.4653,38.5391,145800.0
2013-05-14 09:30:00,41.79,42.41,41.79,42.31,80400.0,38.5206,39.0921,38.5206,38.9999,80400.0
2013-05-14 10:00:00,42.34,42.39,42.2,42.39,46600.0,39.0276,39.0737,38.8986,39.0737,46600.0
2013-05-14 10:30:00,42.37,42.53,42.34,42.5,49400.0,39.0553,39.2027,39.0276,39.1751,49400.0
2013-05-14 11:00:00,42.5,42.55,42.4,42.53,56000.0,39.1751,39.2212,39.0829,39.2027,56000.0
2013-05-14 11:30:00,42.53,42.6,42.49,42.5,37700.0,39.2027,39.2673,39.1659,39.1751,37700.0
2013-05-14 12:00:00,42.5,42.59,42.44,42.5,58600.0,39.1751,39.258,39.1198,39.1751,58600.0
2013-05-14 12:30:00,42.48,42.51,42.44,42.46,31400.0,39.1566,39.1843,39.1198,39.1382,31400.0
2013-05-14 13:00:00,42.46,42.52,42.46,42.49,21800.0,39.1382,39.1935,39.1382,39.1659,21800.0
2013-05-14 13:30:00,42.49,42.52,42.46,42.5,40000.0,39.1659,39.1935,39.1382,39.1751,40000.0
2013-05-14 14:00:00,42.5,42.5,42.44,42.48,70300.0,39.1751,39.1751,39.1198,39.1566,70300.0
2013-05-14 14:30:00,42.48,42.53,42.48,42.5,33500.0,39.1566,39.2027,39.1566,39.1751,33500.0
2013-05-14 15:00:00,42.5,42.56,42.49,42.53,52000.0,39.1751,39.2304,39.1659,39.2027,52000.0
2013-05-14 15:30:00,42.54,42.75,42.53,42.71,265500.0,39.212,39.4055,39.2027,39.3687,265500.0
2013-05-15 09:30:00,42.61,42.8,42.56,42.8,115700.0,39.2765,39.4516,39.2304,39.4516,115700.0
2013-05-15 10:00:00,42.78,42.79,42.68,42.75,90000.0,39.4332,39.4424,39.341,39.4055,90000.0
2013-05-15 10:30:00,42.73,42.74,42.6,42.74,180300.0,39.3871,39.3963,39.2673,39.3963,180300.0
2013-05-15 11:00:00,42.71,42.94,42.7,42.88,37800.0,39.3687,39.5807,39.3594,39.5254,37800.0
2013-05-15 11:30:00,42.88,42.89,42.8,42.85,18400.0,39.5254,39.5346,39.4516,39.4977,18400.0
2013-05-15 12:00:00,42.85,42.93,42.83,42.93,12400.0,39.4977,39.5714,39.4793,39.5714,12400.0
2013-05-15 12:30:00,42.9,42.94,42.86,42.92,27200.0,39.5438,39.5807,39.5069,39.5622,27200.0
2013-05-15 13:00:00,42.93,43.0,42.92,43.0,26900.0,39.5714,39.636,39.5622,39.636,26900.0
2013-05-15 13:30:00,43.0,43.04,42.98,42.98,43300.0,39.636,39.6728,39.6175,39.6175,43300.0
2013-05-15 14:00:00,42.98,43.03,42.96,43.0,33400.0,39.6175,39.6636,39.5991,39.636,33400.0
2013-05-15 14:30:00,42.99,43.01,42.88,42.96,35600.0,39.6267,39.6452,39.5254,39.5991,35600.0
2013-05-15 15:00:00,42.94,42.97,42.88,42.91,52300.0,39.5807,39.6083,39.5254,39.553,52300.0
2013-05-15 15:30:00,42.91,43.0,42.91,42.94,144700.0,39.553,39.636,39.553,39.5807,144700.0
2013-05-16 09:30:00,42.88,43.07,42.7,43.0,43200.0,39.5254,39.7005,39.3594,39.636,43200.0
2013-05-16 10:00:00,42.98,42.98,42.71,42.9,33100.0,39.6175,39.6175,39.3687,39.5438,33100.0
2013-05-16 10:30:00,42.89,43.09,42.86,43.07,30300.0,39.5346,39.7189,39.5069,39.7005,30300.0
2013-05-16 11:00:00,43.08,43.08,42.96,42.98,23000.0,39.7097,39.7097,39.5991,39.6175,23000.0
2013-05-16 11:30:00,42.97,43.0,42.94,42.97,23200.0,39.6083,39.636,39.5807,39.6083,23200.0
2013-05-16 12:00:00,42.96,43.07,42.95,43.04,25600.0,39.5991,39.7005,39.5899,39.6728,25600.0
2013-05-16 12:30:00,43.04,43.05,42.95,42.95,24400.0,39.6728,39.6821,39.5899,39.5899,24400.0
2013-05-16 13:00:00,42.96,42.97,42.94,42.96,15500.0,39.5991,39.6083,39.5807,39.5991,15500.0
2013-05-16 13:30:00,42.95,42.96,42.94,42.94,23800.0,39.5899,39.5991,39.5807,39.5807,23800.0
2013-05-16 14:00:00,42.94,43.21,42.94,43.18,139100.0,39.5807,39.8295,39.5807,39.8019,139100.0
2013-05-16 14:30:00,43.16,43.16,42.94,42.98,99000.0,39.7835,39.7835,39.5807,39.6175,99000.0
2013-05-16 15:00:00,42.98,43.0,42.8,42.8,53600.0,39.6175,39.636,39.4516,39.4516,53600.0
2013-05-16 15:30:00,42.8,42.81,42.65,42.73,238400.0,39.4516,39.4608,39.3133,39.3871,238400.0
2013-05-17 09:30:00,42.83,43.13,42.83,43.13,65600.0,39.4793,39.7558,39.4793,39.7558,65600.0
2013-05-17 10:00:00,43.15,43.26,43.12,43.17,51100.0,39.7742,39.8756,39.7466,39.7927,51100.0
2013-05-17 10:30:00,43.18,43.25,43.18,43.23,32700.0,39.8019,39.8664,39.8019,39.848,32700.0
2013-05-17 11:00:00,43.22,43.25,43.17,43.22,27900.0,39.8388,39.8664,39.7927,39.8388,27900.0
2013-05-17 11:30:00,43.22,43.27,43.22,43.26,26400.0,39.8388,39.8848,39.8388,39.8756,26400.0
2013-05-17 12:00:00,43.27,43.33,43.24,43.31,23000.0,39.8848,39.9402,39.8572,39.9217,23000.0
2013-05-17 12:30:00,43.32,43.33,43.28,43.32,17000.0,39.9309,39.9402,39.8941,39.9309,17000.0
2013-05-17 13:00:00,43.31,43.33,43.28,43.31,15400.0,39.9217,39.9402,39.8941,39.9217,15400.0
2013-05-17 13:30:00,43.3,43.35,43.26,43.31,21400.0,39.9125,39.9586,39.8756,39.9217,21400.0
2013-05-17 14:00:00,43.31,43.37,43.28,43.35,51000.0,39.9217,39.977,39.8941,39.9586,51000.0
2013-05-17 14:30:00,43.35,43.42,43.34,43.4,40700.0,39.9586,40.0231,39.9494,40.0047,40700.0
2013-05-17 15:00:00,43.4,43.5,43.38,43.46,61000.0,40.0047,40.0969,39.9862,40.06,61000.0
2013-05-17 15:30:00,43.46,43.49,43.33,43.37,194500.0,40.06,40.0876,39.9402,39.977,194500.0
2013-05-20 09:30:00,43.16,43.57,43.16,43.53,49000.0,39.7835,40.1614,39.7835,40.1245,49000.0
2013-05-20 10:00:00,43.52,43.56,43.39,43.44,39800.0,40.1153,40.1522,39.9955,40.0415,39800.0
2013-05-20 10:30:00,43.44,43.56,43.44,43.52,38800.0,40.0415,40.1522,40.0415,40.1153,38800.0
2013-05-20 11:00:00,43.53,43.63,43.53,43.63,15200.0,40.1245,40.2167,40.1245,40.2167,15200.0
2013-05-20 11:30:00,43.62,43.75,43.6,43.75,20400.0,40.2075,40.3273,40.189,40.3273,20400.0
2013-05-20 12:00:00,43.76,43.84,43.67,43.71,32200.0,40.3365,40.4103,40.2536,40.2904,32200.0
2013-05-20 12:30:00,43.73,43.74,43.59,43.61,27700.0,40.3089,40.3181,40.1798,40.1982,27700.0
2013-05-20 13:00:00,43.59,43.64,43.51,43.51,18500.0,40.1798,40.2259,40.1061,40.1061,18500.0
2013-05-20 13:30:00,43.5,43.57,43.48,43.52,62600.0,40.0969,40.1614,40.0784,40.1153,62600.0
2013-05-20 14:00:00,43.54,43.55,43.48,43.52,21200.0,40.1337,40.1429,40.0784,40.1153,21200.0
2013-05-20 14:30:00,43.52,43.56,43.48,43.52,66200.0,40.1153,40.1522,40.0784,40.1153,66200.0
2013-05-20 15:00:00,43.52,43.56,43.47,43.52,35300.0,40.1153,40.1522,40.0692,40.1153,35300.0
2013-05-20 15:30:00,43.52,43.55,43.43,43.51,153200.0,40.1153,40.1429,40.0323,40.1061,153200.0
2013-05-21 09:30:00,43.46,43.55,43.24,43.38,123000.0,40.06,40.1429,39.8572,39.9862,123000.0
2013-05-21 10:00:00,43.36,43.4,43.26,43.28,33900.0,39.9678,40.0047,39.8756,39.8941,33900.0
2013-05-21 10:30:00,43.27,43.39,43.25,43.35,31500.0,39.8848,39.9955,39.8664,39.9586,31500.0
2013-05-21 11:00:00,43.35,43.49,43.34,43.46,104400.0,39.9586,40.0876,39.9494,40.06,104400.0
2013-05-21 11:30:00,43.45,43.53,43.37,43.42,217700.0,40.0508,40.1245,39.977,40.0231,217700.0
2013-05-21 12:00:00,43.42,43.54,43.42,43.52,29400.0,40.0231,40.1337,40.0231,40.1153,29400.0
2013-05-21 12:30:00,43.51,43.62,43.47,43.62,36700.0,40.1061,40.2075,40.0692,40.2075,36700.0
2013-05-21 13:00:00,43.62,43.74,43.58,43.74,37600.0,40.2075,40.3181,40.1706,40.3181,37600.0
2013-05-21 13:30:00,43.72,43.77,43.7,43.74,42700.0,40.2996,40.3457,40.2812,40.3181,42700.0
2013-05-21 14:00:00,43.74,43.94,43.73,43.86,64800.0,40.3181,40.5024,40.3089,40.4287,64800.0
2013-05-21 14:30:00,43.86,43.9,43.76,43.77,62800.0,40.4287,40.4656,40.3365,40.3457,62800.0
2013-05-21 15:00:00,43.78,43.78,43.7,43.75,70200.0,40.3549,40.3549,40.2812,40.3273,70200.0
2013-05-21 15:30:00,43.75,43.82,43.7,43.7,166100.0,40.3273,40.3918,40.2812,40.2812,166100.0
2013-05-22 09:30:00,43.64,43.7,43.37,43.56,43900.0,40.2259,40.2812,39.977,40.1522,43900.0
2013-05-22 10:00:00,43.57,43.88,43.57,43.84,74400.0,40.1614,40.4471,40.1614,40.4103,74400.0
2013-05-22 10:30:00,43.84,43.86,43.59,43.68,56400.0,40.4103,40.4287,40.1798,40.2628,56400.0
2013-05-22 11:00:00,43.65,43.73,43.6,43.68,29000.0,40.2351,40.3089,40.189,40.2628,29000.0
2013-05-22 11:30:00,43.71,43.79,43.6,43.77,109300.0,40.2904,40.3642,40.189,40.3457,109300.0
2013-05-22 12:00:00,43.75,43.75,43.57,43.58,38200.0,40.3273,40.3273,40.1614,40.1706,38200.0
2013-05-22 12:30:00,43.58,43.67,43.56,43.66,60100.0,40.1706,40.2536,40.1522,40.2443,60100.0
2013-05-22 13:00:00,43.66,43.66,43.45,43.45,35400.0,40.2443,40.2443,40.0508,40.0508,35400.0
2013-05-22 13:30:00,43.45,43.48,43.3,43.46,57200.0,40.0508,40.0784,39.9125,40.06,57200.0
2013-05-22 14:00:00,43.46,43.53,43.14,43.28,84200.0,40.06,40.1245,39.765,39.8941,84200.0
2013-05-22 14:30:00,43.28,43.28,43.14,43.22,65600.0,39.8941,39.8941,39.765,39.8388,65600.0
2013-05-22 15:00:00,43.21,43.22,43.03,43.11,175200.0,39.8295,39.8388,39.6636,39.7374,175200.0
2013-05-22 15:30:00,43.11,43.33,43.06,43.26,313300.0,39.7374,39.9402,39.6913,39.8756,313300.0
2013-05-23 09:30:00,42.9,43.02,42.68,42.76,60700.0,39.5438,39.6544,39.341,39.4147,60700.0
2013-05-23 10:00:00,42.78,43.07,42.71,42.93,76300.0,39.4332,39.7005,39.3687,39.5714,76300.0
2013-05-23 10:30:00,42.96,43.01,42.87,42.93,39100.0,39.5991,39.6452,39.5161,39.5714,39100.0
2013-05-23 11:00:00,42.92,43.08,42.86,42.88,47000.0,39.5622,39.7097,39.5069,39.5254,47000.0
2013-05-23 11:30:00,42.87,43.01,42.86,42.93,26600.0,39.5161,39.6452,39.5069,39.5714,26600.0
2013-05-23 12:00:00,42.93,43.13,42.93,43.04,28100.0,39.5714,39.7558,39.5714,39.6728,28100.0
2013-05-23 12:30:00,43.03,43.03,42.88,42.98,25400.0,39.6636,39.6636,39.5254,39.6175,25400.0
2013-05-23 13:00:00,42.97,42.99,42.9,42.94,45000.0,39.6083,39.6267,39.5438,39.5807,45000.0
2013-05-23 13:30:00,42.94,43.19,42.91,43.19,72600.0,39.5807,39.8111,39.553,39.8111,72600.0
2013-05-23 14:00:00,43.17,43.18,43.03,43.03,45300.0,39.7927,39.8019,39.6636,39.6636,45300.0
2013-05-23 14:30:00,43.03,43.14,42.98,43.08,67800.0,39.6636,39.765,39.6175,39.7097,67800.0
2013-05-23 15:00:00,43.07,43.1,42.93,42.95,81500.0,39.7005,39.7281,39.5714,39.5899,81500.0
2013-05-23 15:30:00,42.95,43.13,42.94,43.12,232800.0,39.5899,39.7558,39.5807,39.7466,232800.0
2013-05-24 09:30:00,42.77,42.98,42.7,42.84,87000.0,39.424,39.6175,39.3594,39.4885,87000.0
2013-05-24 10:00:00,42.82,42.82,42.51,42.61,28600.0,39.47,39.47,39.1843,39.2765,28600.0
2013-05-24 10:30:00,42.6,42.76,42.59,42.66,35600.0,39.2673,39.4147,39.258,39.3226,35600.0
2013-05-24 11:00:00,42.66,42.75,42.6,42.66,74200.0,39.3226,39.4055,39.2673,39.3226,74200.0
2013-05-24 11:30:00,42.66,42.8,42.66,42.71,28300.0,39.3226,39.4516,39.3226,39.3687,28300.0
2013-05-24 12:00:00,42.71,42.76,42.67,42.76,34300.0,39.3687,39.4147,39.3318,39.4147,34300.0
2013-05-24 12:30:00,42.78,42.8,42.7,42.72,22800.0,39.4332,39.4516,39.3594,39.3779,22800.0
2013-05-24 13:00:00,42.73,42.91,42.73,42.91,15000.0,39.3871,39.553,39.3871,39.553,15000.0
2013-05-24 13:30:00,42.91,42.95,42.87,42.94,17500.0,39.553,39.5899,39.5161,39.5807,17500.0
2013-05-24 14:00:00,42.94,43.0,42.88,42.94,15700.0,39.5807,39.636,39.5254,39.5807,15700.0
2013-05-24 14:30:00,42.95,42.99,42.9,42.99,20800.0,39.5899,39.6267,39.5438,39.6267,20800.0
2013-05-24 15:00:00,42.99,43.02,42.93,42.94,32100.0,39.6267,39.6544,39.5714,39.5807,32100.0
2013-05-24 15:30:00,42.94,42.96,42.8,42.93,125600.0,39.5807,39.5991,39.4516,39.5714,125600.0
2013-05-28 09:30:00,43.43,43.71,43.22,43.56,58400.0,40.0323,40.2904,39.8388,40.1522,58400.0
2013-05-28 10:00:00,43.64,43.79,43.59,43.73,49300.0,40.2259,40.3642,40.1798,40.3089,49300.0
2013-05-28 10:30:00,43.73,43.77,43.65,43.7,32900.0,40.3089,40.3457,40.2351,40.2812,32900.0
2013-05-28 11:00:00,43.69,43.72,43.56,43.6,26000.0,40.272,40.2996,40.1522,40.189,26000.0
2013-05-28 11:30:00,43.6,43.6,43.41,43.42,39500.0,40.189,40.189,40.0139,40.0231,39500.0
2013-05-28 12:00:00,43.4,43.52,43.4,43.5,23900.0,40.0047,40.1153,40.0047,40.0969,23900.0
2013-05-28 12:30:00,43.48,43.55,43.47,43.51,19100.0,40.0784,40.1429,40.0692,40.1061,19100.0
2013-05-28 13:00:00,43.54,43.56,43.46,43.47,20700.0,40.1337,40.1522,40.06,40.0692,20700.0
2013-05-28 13:30:00,43.49,43.5,43.31,43.32,20600.0,40.0876,40.0969,39.9217,39.9309,20600.0
2013-05-28 14:00:00,43.32,43.38,43.16,43.22,39600.0,39.9309,39.9862,39.7835,39.8388,39600.0
2013-05-28 14:30:00,43.23,43.38,43.18,43.37,43700.0,39.848,39.9862,39.8019,39.977,43700.0
2013-05-28 15:00:00,43.37,43.48,43.33,43.45,49600.0,39.977,40.0784,39.9402,40.0508,49600.0
2013-05-28 15:30:00,43.45,43.59,43.39,43.4,217500.0,40.0508,40.1798,39.9955,40.0047,217500.0
2013-05-29 09:30:00,43.0,43.24,42.88,42.97,32100.0,39.636,39.8572,39.5254,39.6083,32100.0
2013-05-29 10:00:00,42.95,43.07,42.84,42.87,85700.0,39.5899,39.7005,39.4885,39.5161,85700.0
2013-05-29 10:30:00,42.88,43.07,42.84,42.87,70400.0,39.5254,39.7005,39.4885,39.5161,70400.0
2013-05-29 11:00:00,42.83,42.98,42.74,42.96,29000.0,39.4793,39.6175,39.3963,39.5991,29000.0
2013-05-29 11:30:00,42.96,43.05,42.9,43.01,14400.0,39.5991,39.6821,39.5438,39.6452,14400.0
2013-05-29 12:00:00,43.02,43.03,42.91,42.96,10500.0,39.6544,39.6636,39.553,39.5991,10500.0
2013-05-29 12:30:00,42.97,43.11,42.95,43.08,105200.0,39.6083,39.7374,39.5899,39.7097,105200.0
2013-05-29 13:00:00,43.06,43.12,43.02,43.11,25900.0,39.6913,39.7466,39.6544,39.7374,25900.0
2013-05-29 13:30:00,43.1,43.3,43.05,43.26,30000.0,39.7281,39.9125,39.6821,39.8756,30000.0
2013-05-29 14:00:00,43.24,43.25,43.13,43.14,32300.0,39.8572,39.8664,39.7558,39.765,32300.0
2013-05-29 14:30:00,43.13,43.15,43.04,43.04,38100.0,39.7558,39.7742,39.6728,39.6728,38100.0
2013-05-29 15:00:00,43.05,43.08,42.99,43.07,49300.0,39.6821,39.7097,39.6267,39.7005,49300.0
2013-05-29 15:30:00,43.07,43.09,42.88,42.96,161600.0,39.7005,39.7189,39.5254,39.5991,161600.0
2013-05-30 09:30:00,43.08,43.44,43.03,43.4,33900.0,39.7097,40.0415,39.6636,40.0047,33900.0
2013-05-30 10:00:00,43.39,43.45,43.28,43.32,27900.0,39.9955,40.0508,39.8941,39.9309,27900.0
2013-05-30 10:30:00,43.32,43.52,43.32,43.49,33500.0,39.9309,40.1153,39.9309,40.0876,33500.0
2013-05-30 11:00:00,43.48,43.54,43.4,43.49,68000.0,40.0784,40.1337,40.0047,40.0876,68000.0
2013-05-30 11:30:00,43.49,43.52,43.45,43.5,21600.0,40.0876,40.1153,40.0508,40.0969,21600.0
2013-05-30 12:00:00,43.48,43.55,43.47,43.52,55700.0,40.0784,40.1429,40.0692,40.1153,55700.0
2013-05-30 12:30:00,43.5,43.54,43.46,43.52,22000.0,40.0969,40.1337,40.06,40.1153,22000.0
2013-05-30 13:00:00,43.54,43.58,43.5,43.57,33800.0,40.1337,40.1706,40.0969,40.1614,33800.0
2013-05-30 13:30:00,43.57,43.66,43.53,43.63,30800.0,40.1614,40.2443,40.1245,40.2167,30800.0
2013-05-30 14:00:00,43.65,43.67,43.6,43.66,48600.0,40.2351,40.2536,40.189,40.2443,48600.0
2013-05-30 14:30:00,43.67,43.7,43.57,43.7,49100.0,40.2536,40.2812,40.1614,40.2812,49100.0
2013-05-30 15:00:00,43.7,43.71,43.61,43.61,58500.0,40.2812,40.2904,40.1982,40.1982,58500.0
2013-05-30 15:30:00,43.61,43.65,43.44,43.52,291900.0,40.1982,40.2351,40.0415,40.1153,291900.0
2013-05-31 09:30:00,43.33,43.6,43.13,43.51,38800.0,39.9402,40.189,39.7558,40.1061,38800.0
2013-05-31 10:00:00,43.51,43.58,43.44,43.5,102600.0,40.1061,40.1706,40.0415,40.0969,102600.0
2013-05-31 10:30:00,43.5,43.59,43.46,43.59,24200.0,40.0969,40.1798,40.06,40.1798,24200.0
2013-05-31 11:00:00,43.59,43.91,43.59,43.83,38500.0,40.1798,40.4748,40.1798,40.401,38500.0
2013-05-31 11:30:00,43.82,43.98,43.82,43.91,25900.0,40.3918,40.5393,40.3918,40.4748,25900.0
2013-05-31 12:00:00,43.89,43.89,43.72,43.74,39100.0,40.4563,40.4563,40.2996,40.3181,39100.0
2013-05-31 12:30:00,43.75,43.83,43.72,43.8,51000.0,40.3273,40.401,40.2996,40.3734,51000.0
2013-05-31 13:00:00,43.79,43.84,43.73,43.75,12500.0,40.3642,40.4103,40.3089,40.3273,12500.0
2013-05-31 13:30:00,43.75,43.75,43.66,43.72,12600.0,40.3273,40.3273,40.2443,40.2996,12600.0
2013-05-31 14:00:00,43.74,43.74,43.64,43.66,30700.0,40.3181,40.3181,40.2259,40.2443,30700.0
2013-05-31 14:30:00,43.65,43.66,43.31,43.35,38300.0,40.2351,40.2443,39.9217,39.9586,38300.0
2013-05-31 15:00:00,43.33,43.48,43.32,43.42,40700.0,39.9402,40.0784,39.9309,40.0231,40700.0
2013-05-31 15:30:00,43.39,43.48,43.14,43.15,320900.0,39.9955,40.0784,39.765,39.7742,320900.0
2013-06-03 09:30:00,43.27,43.43,43.1,43.43,50500.0,39.8848,40.0323,39.7281,40.0323,50500.0
2013-06-03 10:00:00,43.37,43.51,43.24,43.24,108900.0,39.977,40.1061,39.8572,39.8572,108900.0
2013-06-03 10:30:00,43.23,43.26,42.92,43.0,49300.0,39.848,39.8756,39.5622,39.636,49300.0
2013-06-03 11:00:00,43.01,43.03,42.79,42.81,38100.0,39.6452,39.6636,39.4424,39.4608,38100.0
2013-06-03 11:30:00,42.81,43.11,42.79,43.05,47900.0,39.4608,39.7374,39.4424,39.6821,47900.0
2013-06-03 12:00:00,43.07,43.13,43.01,43.07,79800.0,39.7005,39.7558,39.6452,39.7005,79800.0
2013-06-03 12:30:00,43.07,43.23,43.03,43.17,52800.0,39.7005,39.848,39.6636,39.7927,52800.0
2013-06-03 13:00:00,43.17,43.21,43.1,43.18,23200.0,39.7927,39.8295,39.7281,39.8019,23200.0
2013-06-03 13:30:00,43.18,43.26,43.12,43.22,33200.0,39.8019,39.8756,39.7466,39.8388,33200.0
2013-06-03 14:00:00,43.2,43.37,43.15,43.25,35100.0,39.8203,39.977,39.7742,39.8664,35100.0
2013-06-03 14:30:00,43.25,43.4,43.16,43.28,47500.0,39.8664,40.0047,39.7835,39.8941,47500.0
2013-06-03 15:00:00,43.28,43.46,43.26,43.4,142400.0,39.8941,40.06,39.8756,40.0047,142400.0
2013-06-03 15:30:00,43.39,43.44,43.26,43.35,251700.0,39.9955,40.0415,39.8756,39.9586,251700.0
2013-06-04 09:30:00,43.3,43.61,43.27,43.32,159800.0,39.9125,40.1982,39.8848,39.9309,159800.0
2013-06-04 10:00:00,43.27,43.4,43.25,43.4,85100.0,39.8848,40.0047,39.8664,40.0047,85100.0
2013-06-04 10:30:00,43.41,43.5,43.28,43.28,67100.0,40.0139,40.0969,39.8941,39.8941,67100.0
2013-06-04 11:00:00,43.28,43.36,43.25,43.3,60100.0,39.8941,39.9678,39.8664,39.9125,60100.0
2013-06-04 11:30:00,43.29,43.44,43.28,43.31,46700.0,39.9033,40.0415,39.8941,39.9217,46700.0
2013-06-04 12:00:00,43.3,43.33,43.25,43.27,93500.0,39.9125,39.9402,39.8664,39.8848,93500.0
2013-06-04 12:30:00,43.26,43.32,43.26,43.27,58900.0,39.8756,39.9309,39.8756,39.8848,58900.0
2013-06-04 13:00:00,43.27,43.32,43.2,43.2,61800.0,39.8848,39.9309,39.8203,39.8203,61800.0
2013-06-04 13:30:00,43.2,43.25,43.07,43.1,56200.0,39.8203,39.8664,39.7005,39.7281,56200.0
2013-06-04 14:00:00,43.1,43.12,42.9,42.94,54400.0,39.7281,39.7466,39.5438,39.5807,54400.0
2013-06-04 14:30:00,42.94,43.09,42.9,42.96,66500.0,39.5807,39.7189,39.5438,39.5991,66500.0
2013-06-04 15:00:00,42.94,43.01,42.84,42.92,95500.0,39.5807,39.6452,39.4885,39.5622,95500.0
2013-06-04 15:30:00,42.93,43.1,42.92,42.96,210100.0,39.5714,39.7281,39.5622,39.5991,210100.0
2013-06-05 09:30:00,42.82,43.15,42.74,43.01,262100.0,39.47,39.7742,39.3963,39.6452,262100.0
2013-06-05 10:00:00,43.0,43.13,42.67,42.93,80300.0,39.636,39.7558,39.3318,39.5714,80300.0
2013-06-05 10:30:00,42.93,43.02,42.85,43.0,99700.0,39.5714,39.6544,39.4977,39.636,99700.0
2013-06-05 11:00:00,42.99,43.02,42.7,42.71,61600.0,39.6267,39.6544,39.3594,39.3687,61600.0
2013-06-05 11:30:00,42.69,42.72,42.5,42.58,42600.0,39.3502,39.3779,39.1751,39.2488,42600.0
2013-06-05 12:00:00,42.58,42.61,42.48,42.6,36600.0,39.2488,39.2765,39.1566,39.2673,36600.0
2013-06-05 12:30:00,42.58,42.6,42.4,42.53,125100.0,39.2488,39.2673,39.0829,39.2027,125100.0
2013-06-05 13:00:00,42.52,42.74,42.51,42.7,88000.0,39.1935,39.3963,39.1843,39.3594,88000.0
2013-06-05 13:30:00,42.7,42.75,42.58,42.61,73800.0,39.3594,39.4055,39.2488,39.2765,73800.0
2013-06-05 14:00:00,42.63,42.7,42.47,42.48,83800.0,39.2949,39.3594,39.1474,39.1566,83800.0
2013-06-05 14:30:00,42.48,42.93,42.45,42.88,207700.0,39.1566,39.5714,39.129,39.5254,207700.0
2013-06-05 15:00:00,42.85,42.96,42.72,42.85,275000.0,39.4977,39.5991,39.3779,39.4977,275000.0
2013-06-05 15:30:00,42.89,43.01,42.65,42.67,556500.0,39.5346,39.6452,39.3133,39.3318,556500.0
2013-06-06 09:30:00,42.59,42.88,42.57,42.85,260800.0,39.258,39.5254,39.2396,39.4977,260800.0
2013-06-06 10:00:00,42.85,42.98,42.57,42.73,80800.0,39.4977,39.6175,39.2396,39.3871,80800.0
2013-06-06 10:30:00,42.73,42.85,42.61,42.8,94700.0,39.3871,39.4977,39.2765,39.4516,94700.0
2013-06-06 11:00:00,42.84,42.87,42.63,42.65,35100.0,39.4885,39.5161,39.2949,39.3133,35100.0
2013-06-06 11:30:00,42.64,42.72,42.5,42.55,38100.0,39.3041,39.3779,39.1751,39.2212,38100.0
2013-06-06 12:00:00,42.53,42.57,42.33,42.39,26800.0,39.2027,39.2396,39.0184,39.0737,26800.0
2013-06-06 12:30:00,42.41,42.52,42.38,42.4,26500.0,39.0921,39.1935,39.0645,39.0829,26500.0
2013-06-06 13:00:00,42.42,42.73,42.41,42.55,51200.0,39.1013,39.3871,39.0921,39.2212,51200.0
2013-06-06 13:30:00,42.58,42.65,42.47,42.55,135800.0,39.2488,39.3133,39.1474,39.2212,135800.0
2013-06-06 14:00:00,42.54,42.6,42.42,42.59,45800.0,39.212,39.2673,39.1013,39.258,45800.0
2013-06-06 14:30:00,42.59,42.61,42.38,42.39,104900.0,39.258,39.2765,39.0645,39.0737,104900.0
2013-06-06 15:00:00,42.39,42.41,42.26,42.36,127700.0,39.0737,39.0921,38.9539,39.046,127700.0
2013-06-06 15:30:00,42.36,42.54,42.29,42.53,284400.0,39.046,39.212,38.9815,39.2027,284400.0
2013-06-07 09:30:00,42.8,42.86,42.61,42.75,67300.0,39.4516,39.5069,39.2765,39.4055,67300.0
2013-06-07 10:00:00,42.76,43.14,42.75,43.07,64900.0,39.4147,39.765,39.4055,39.7005,64900.0
2013-06-07 10:30:00,43.05,43.09,42.95,42.98,31700.0,39.6821,39.7189,39.5899,39.6175,31700.0
2013-06-07 11:00:00,43.0,43.07,42.94,43.03,59000.0,39.636,39.7005,39.5807,39.6636,59000.0
2013-06-07 11:30:00,43.06,43.23,43.04,43.19,32300.0,39.6913,39.848,39.6728,39.8111,32300.0
2013-06-07 12:00:00,43.16,43.26,43.15,43.24,12300.0,39.7835,39.8756,39.7742,39.8572,12300.0
2013-06-07 12:30:00,43.23,43.23,43.04,43.15,45700.0,39.848,39.848,39.6728,39.7742,45700.0
2013-06-07 13:00:00,43.15,43.21,43.08,43.1,16500.0,39.7742,39.8295,39.7097,39.7281,16500.0
2013-06-07 13:30:00,43.12,43.14,43.04,43.08,13400.0,39.7466,39.765,39.6728,39.7097,13400.0
2013-06-07 14:00:00,43.08,43.12,42.88,42.94,21700.0,39.7097,39.7466,39.5254,39.5807,21700.0
2013-06-07 14:30:00,42.95,43.03,42.92,43.02,18900.0,39.5899,39.6636,39.5622,39.6544,18900.0
2013-06-07 15:00:00,43.03,43.03,42.94,43.0,55700.0,39.6636,39.6636,39.5807,39.636,55700.0
2013-06-07 15:30:00,42.99,43.16,42.96,43.09,160700.0,39.6267,39.7835,39.5991,39.7189,160700.0
2013-06-10 09:30:00,43.2,43.32,42.81,42.83,42100.0,39.8203,39.9309,39.4608,39.4793,42100.0
2013-06-10 10:00:00,42.87,43.0,42.66,42.97,114200.0,39.5161,39.636,39.3226,39.6083,114200.0
2013-06-10 10:30:00,42.97,42.99,42.88,42.89,20900.0,39.6083,39.6267,39.5254,39.5346,20900.0
2013-06-10 11:00:00,42.9,43.04,42.9,42.91,33400.0,39.5438,39.6728,39.5438,39.553,33400.0
2013-06-10 11:30:00,42.93,42.96,42.82,42.82,30300.0,39.5714,39.5991,39.47,39.47,30300.0
2013-06-10 12:00:00,42.84,42.99,42.84,42.92,20700.0,39.4885,39.6267,39.4885,39.5622,20700.0
2013-06-10 12:30:00,42.91,42.91,42.76,42.78,14100.0,39.553,39.553,39.4147,39.4332,14100.0
2013-06-10 13:00:00,42.77,42.84,42.71,42.79,23000.0,39.424,39.4885,39.3687,39.4424,23000.0
2013-06-10 13:30:00,42.81,42.81,42.72,42.8,26900.0,39.4608,39.4608,39.3779,39.4516,26900.0
2013-06-10 14:00:00,42.78,42.85,42.76,42.81,78000.0,39.4332,39.4977,39.4147,39.4608,78000.0
2013-06-10 14:30:00,42.82,43.0,42.82,42.98,40700.0,39.47,39.636,39.47,39.6175,40700.0
2013-06-10 15:00:00,42.99,43.03,42.95,42.99,57400.0,39.6267,39.6636,39.5899,39.6267,57400.0
2013-06-10 15:30:00,43.01,43.01,42.86,42.93,111000.0,39.6452,39.6452,39.5069,39.5714,111000.0
2013-06-11 09:30:00,42.17,42.47,42.12,42.3,57900.0,38.8709,39.1474,38.8248,38.9907,57900.0
2013-06-11 10:00:00,42.27,42.41,41.99,42.29,148800.0,38.9631,39.0921,38.705,38.9815,148800.0
2013-06-11 10:30:00,42.3,42.59,42.27,42.52,77300.0,38.9907,39.258,38.9631,39.1935,77300.0
2013-06-11 11:00:00,42.53,42.68,42.49,42.67,61000.0,39.2027,39.341,39.1659,39.3318,61000.0
2013-06-11 11:30:00,42.67,42.82,42.64,42.76,43200.0,39.3318,39.47,39.3041,39.4147,43200.0
2013-06-11 12:00:00,42.76,42.77,42.66,42.71,48900.0,39.4147,39.424,39.3226,39.3687,48900.0
2013-06-11 12:30:00,42.7,42.82,42.7,42.79,49000.0,39.3594,39.47,39.3594,39.4424,49000.0
2013-06-11 13:00:00,42.79,42.86,42.7,42.7,75900.0,39.4424,39.5069,39.3594,39.3594,75900.0
2013-06-11 13:30:00,42.71,42.71,42.54,42.55,69200.0,39.3687,39.3687,39.212,39.2212,69200.0
2013-06-11 14:00:00,42.55,42.77,42.53,42.77,67400.0,39.2212,39.424,39.2027,39.424,67400.0
2013-06-11 14:30:00,42.77,42.78,42.59,42.75,73500.0,39.424,39.4332,39.258,39.4055,73500.0
2013-06-11 15:00:00,42.77,42.8,42.64,42.65,88600.0,39.424,39.4516,39.3041,39.3133,88600.0
2013-06-11 15:30:00,42.65,42.69,42.52,42.55,219900.0,39.3133,39.3502,39.1935,39.2212,219900.0
2013-06-12 09:30:00,42.77,42.89,42.45,42.6,35500.0,39.48,39.5908,39.1846,39.3231,35500.0
2013-06-12 10:00:00,42.56,42.64,42.53,42.58,33800.0,39.2861,39.36,39.2584,39.3046,33800.0
2013-06-12 10:30:00,42.59,42.63,42.5,42.55,88700.0,39.3138,39.3508,39.2308,39.2769,88700.0
2013-06-12 11:00:00,42.55,42.61,42.49,42.52,65000.0,39.2769,39.3323,39.2215,39.2492,65000.0
2013-06-12 11:30:00,42.49,42.56,42.28,42.37,50000.0,39.2215,39.2861,39.0277,39.1108,50000.0
2013-06-12 12:00:00,42.36,42.5,42.36,42.37,48000.0,39.1015,39.2308,39.1015,39.1108,48000.0
2013-06-12 12:30:00,42.36,42.4,42.29,42.35,50400.0,39.1015,39.1384,39.0369,39.0923,50400.0
2013-06-12 13:00:00,42.36,42.51,42.34,42.45,27200.0,39.1015,39.24,39.0831,39.1846,27200.0
2013-06-12 13:30:00,42.45,42.53,42.35,42.47,38800.0,39.1846,39.2584,39.0923,39.2031,38800.0
2013-06-12 14:00:00,42.47,42.47,42.31,42.35,58800.0,39.2031,39.2031,39.0554,39.0923,58800.0
2013-06-12 14:30:00,42.34,42.37,42.3,42.36,87900.0,39.0831,39.1108,39.0461,39.1015,87900.0
2013-06-12 15:00:00,42.36,42.36,42.2,42.23,88600.0,39.1015,39.1015,38.9538,38.9815,88600.0
2013-06-12 15:30:00,42.25,42.31,42.19,42.22,129400.0,39.0,39.0554,38.9446,38.9723,129400.0
2013-06-13 09:30:00,42.25,42.32,41.97,42.17,36000.0,39.0,39.0646,38.7415,38.9261,36000.0
2013-06-13 10:00:00,42.16,42.31,42.14,42.29,58400.0,38.9169,39.0554,38.8984,39.0369,58400.0
2013-06-13 10:30:00,42.27,42.45,42.26,42.39,46900.0,39.0184,39.1846,39.0092,39.1292,46900.0
2013-06-13 11:00:00,42.4,42.48,42.31,42.35,44000.0,39.1384,39.2123,39.0554,39.0923,44000.0
2013-06-13 11:30:00,42.32,42.38,42.3,42.37,25900.0,39.0646,39.12,39.0461,39.1108,25900.0
2013-06-13 12:00:00,42.38,42.4,42.27,42.3,32300.0,39.12,39.1384,39.0184,39.0461,32300.0
2013-06-13 12:30:00,42.3,42.38,42.28,42.35,115100.0,39.0461,39.12,39.0277,39.0923,115100.0
2013-06-13 13:00:00,42.36,42.36,42.3,42.34,70500.0,39.1015,39.1015,39.0461,39.0831,70500.0
2013-06-13 13:30:00,42.34,42.4,42.34,42.35,72500.0,39.0831,39.1384,39.0831,39.0923,72500.0
2013-06-13 14:00:00,42.34,42.61,42.34,42.58,106200.0,39.0831,39.3323,39.0831,39.3046,106200.0
2013-06-13 14:30:00,42.58,42.66,42.55,42.6,46300.0,39.3046,39.3784,39.2769,39.3231,46300.0
2013-06-13 15:00:00,42.61,42.75,42.6,42.71,96300.0,39.3323,39.4615,39.3231,39.4246,96300.0
2013-06-13 15:30:00,42.71,42.85,42.66,42.73,142600.0,39.4246,39.5538,39.3784,39.4431,142600.0
2013-06-14 09:30:00,42.6,42.7,42.47,42.66,80900.0,39.3231,39.4154,39.2031,39.3784,80900.0
2013-06-14 10:00:00,42.67,42.7,42.54,42.54,58700.0,39.3877,39.4154,39.2677,39.2677,58700.0
2013-06-14 10:30:00,42.52,42.66,42.52,42.56,76800.0,39.2492,39.3784,39.2492,39.2861,76800.0
2013-06-14 11:00:00,42.58,42.59,42.44,42.45,18300.0,39.3046,39.3138,39.1754,39.1846,18300.0
2013-06-14 11:30:00,42.45,42.45,42.25,42.37,32300.0,39.1846,39.1846,39.0,39.1108,32300.0
2013-06-14 12:00:00,42.35,42.41,42.3,42.35,84200.0,39.0923,39.1477,39.0461,39.0923,84200.0
2013-06-14 12:30:00,42.36,42.38,42.25,42.29,34200.0,39.1015,39.12,39.0,39.0369,34200.0
2013-06-14 13:00:00,42.28,42.42,42.24,42.33,54600.0,39.0277,39.1569,38.9908,39.0738,54600.0
2013-06-14 13:30:00,42.31,42.43,42.29,42.41,24600.0,39.0554,39.1661,39.0369,39.1477,24600.0
2013-06-14 14:00:00,42.41,42.62,42.35,42.61,32600.0,39.1477,39.3415,39.0923,39.3323,32600.0
2013-06-14 14:30:00,42.61,42.64,42.45,42.5,49100.0,39.3323,39.36,39.1846,39.2308,49100.0
2013-06-14 15:00:00,42.49,42.69,42.49,42.6,103600.0,39.2215,39.4061,39.2215,39.3231,103600.0
2013-06-14 15:30:00,42.61,42.78,42.6,42.76,322600.0,39.3323,39.4892,39.3231,39.4708,322600.0
2013-06-17 09:30:00,43.21,43.21,42.63,42.7,127200.0,39.8861,39.8861,39.3508,39.4154,127200.0
2013-06-17 10:00:00,42.74,42.78,42.52,42.53,153800.0,39.4523,39.4892,39.2492,39.2584,153800.0
2013-06-17 10:30:00,42.52,42.52,42.28,42.37,114000.0,39.2492,39.2492,39.0277,39.1108,114000.0
2013-06-17 11:00:00,42.37,42.4,42.2,42.23,103500.0,39.1108,39.1384,38.9538,38.9815,103500.0
2013-06-17 11:30:00,42.23,42.32,42.21,42.28,67500.0,38.9815,39.0646,38.9631,39.0277,67500.0
2013-06-17 12:00:00,42.28,42.29,42.18,42.25,88700.0,39.0277,39.0369,38.9354,39.0,88700.0
2013-06-17 12:30:00,42.26,42.31,42.24,42.25,80000.0,39.0092,39.0554,38.9908,39.0,80000.0
2013-06-17 13:00:00,42.24,42.26,42.2,42.21,71200.0,38.9908,39.0092,38.9538,38.9631,71200.0
2013-06-17 13:30:00,42.21,42.31,42.2,42.25,81100.0,38.9631,39.0554,38.9538,39.0,81100.0
2013-06-17 14:00:00,42.25,42.27,42.0,42.01,134000.0,39.0,39.0184,38.7692,38.7784,134000.0
2013-06-17 14:30:00,42.01,42.02,41.74,41.76,152700.0,38.7784,38.7877,38.5292,38.5477,152700.0
2013-06-17 15:00:00,41.76,41.86,41.68,41.82,255400.0,38.5477,38.64,38.4738,38.6031,255400.0
2013-06-17 15:30:00,41.82,41.95,41.82,41.9,348900.0,38.6031,38.7231,38.6031,38.6769,348900.0
2013-06-18 09:30:00,41.99,42.07,41.84,41.84,60400.0,38.76,38.8338,38.6215,38.6215,60400.0
2013-06-18 10:00:00,41.85,42.05,41.85,41.99,70200.0,38.6308,38.8154,38.6308,38.76,70200.0
2013-06-18 10:30:00,42.01,42.18,41.89,42.13,119500.0,38.7784,38.9354,38.6677,38.8892,119500.0
2013-06-18 11:00:00,42.12,42.24,42.05,42.13,77800.0,38.88,38.9908,38.8154,38.8892,77800.0
2013-06-18 11:30:00,42.15,42.23,42.09,42.09,44000.0,38.9077,38.9815,38.8523,38.8523,44000.0
2013-06-18 12:00:00,42.1,42.14,42.02,42.03,67400.0,38.8615,38.8984,38.7877,38.7969,67400.0
2013-06-18 12:30:00,42.02,42.11,42.02,42.1,123200.0,38.7877,38.8708,38.7877,38.8615,123200.0
2013-06-18 13:00:00,42.11,42.18,42.03,42.17,57300.0,38.8708,38.9354,38.7969,38.9261,57300.0
2013-06-18 13:30:00,42.15,42.15,42.02,42.11,77100.0,38.9077,38.9077,38.7877,38.8708,77100.0
2013-06-18 14:00:00,42.11,42.17,42.07,42.15,111000.0,38.8708,38.9261,38.8338,38.9077,111000.0
2013-06-18 14:30:00,42.15,42.18,42.11,42.18,103500.0,38.9077,38.9354,38.8708,38.9354,103500.0
2013-06-18 15:00:00,42.17,42.44,42.14,42.44,105600.0,38.9261,39.1754,38.8984,39.1754,105600.0
2013-06-18 15:30:00,42.44,42.45,42.32,42.36,223700.0,39.1754,39.1846,39.0646,39.1015,223700.0
2013-06-19 09:30:00,42.25,42.48,42.15,42.27,57900.0,39.0,39.2123,38.9077,39.0184,57900.0
2013-06-19 10:00:00,42.27,42.36,42.25,42.33,126400.0,39.0184,39.1015,39.0,39.0738,126400.0
2013-06-19 10:30:00,42.33,42.54,42.3,42.46,57700.0,39.0738,39.2677,39.0461,39.1938,57700.0
2013-06-19 11:00:00,42.46,42.65,42.44,42.63,49300.0,39.1938,39.3692,39.1754,39.3508,49300.0
2013-06-19 11:30:00,42.62,42.66,42.51,42.51,52300.0,39.3415,39.3784,39.24,39.24,52300.0
2013-06-19 12:00:00,42.5,42.53,42.46,42.53,44700.0,39.2308,39.2584,39.1938,39.2584,44700.0
2013-06-19 12:30:00,42.51,42.53,42.44,42.5,43300.0,39.24,39.2584,39.1754,39.2308,43300.0
2013-06-19 13:00:00,42.51,42.53,42.45,42.5,51200.0,39.24,39.2584,39.1846,39.2308,51200.0
2013-06-19 13:30:00,42.5,42.52,42.41,42.47,61300.0,39.2308,39.2492,39.1477,39.2031,61300.0
2013-06-19 14:00:00,42.48,42.52,42.29,42.4,113500.0,39.2123,39.2492,39.0369,39.1384,113500.0
2013-06-19 14:30:00,42.4,42.44,41.96,41.98,86800.0,39.1384,39.1754,38.7323,38.7508,86800.0
2013-06-19 15:00:00,41.97,42.15,41.95,42.11,53700.0,38.7415,38.9077,38.7231,38.8708,53700.0
2013-06-19 15:30:00,42.11,42.13,41.82,41.82,111400.0,38.8708,38.8892,38.6031,38.6031,111400.0
2013-06-20 09:30:00,41.44,41.44,40.96,41.01,49400.0,38.2523,38.2523,37.8092,37.8554,49400.0
2013-06-20 10:00:00,41.0,41.17,40.91,41.09,48800.0,37.8461,38.0031,37.7631,37.9292,48800.0
2013-06-20 10:30:00,41.09,41.18,40.93,41.16,32800.0,37.9292,38.0123,37.7815,37.9938,32800.0
2013-06-20 11:00:00,41.16,41.18,40.88,40.9,40000.0,37.9938,38.0123,37.7354,37.7538,40000.0
2013-06-20 11:30:00,40.92,41.12,40.9,41.1,30500.0,37.7723,37.9569,37.7538,37.9384,30500.0
2013-06-20 12:00:00,41.12,41.23,41.12,41.23,22000.0,37.9569,38.0584,37.9569,38.0584,22000.0
2013-06-20 12:30:00,41.26,41.29,41.09,41.09,37000.0,38.0861,38.1138,37.9292,37.9292,37000.0
2013-06-20 13:00:00,41.09,41.18,41.06,41.12,32900.0,37.9292,38.0123,37.9015,37.9569,32900.0
2013-06-20 13:30:00,41.13,41.22,41.07,41.22,38000.0,37.9661,38.0492,37.9108,38.0492,38000.0
2013-06-20 14:00:00,41.21,41.22,40.96,40.96,28800.0,38.04,38.0492,37.8092,37.8092,28800.0
2013-06-20 14:30:00,40.99,41.02,40.86,40.87,56000.0,37.8369,37.8646,37.7169,37.7261,56000.0
2013-06-20 15:00:00,40.88,40.93,40.74,40.76,52000.0,37.7354,37.7815,37.6061,37.6246,52000.0
2013-06-20 15:30:00,40.76,40.83,40.62,40.66,210800.0,37.6246,37.6892,37.4954,37.5323,210800.0
2013-06-21 09:30:00,40.7,40.87,40.39,40.39,415400.0,37.5692,37.7261,37.2831,37.2831,415400.0
2013-06-21 10:00:00,40.39,40.71,40.34,40.66,94200.0,37.2831,37.5784,37.2369,37.5323,94200.0
2013-06-21 10:30:00,40.64,40.66,40.36,40.44,34200.0,37.5138,37.5323,37.2554,37.3292,34200.0
2013-06-21 11:00:00,40.43,40.45,40.15,40.17,36100.0,37.32,37.3384,37.0615,37.08,36100.0
2013-06-21 11:30:00,40.14,40.16,40.07,40.15,34600.0,37.0523,37.0708,36.9877,37.0615,34600.0
2013-06-21 12:00:00,40.16,40.28,40.15,40.18,26100.0,37.0708,37.1815,37.0615,37.0892,26100.0
2013-06-21 12:30:00,40.18,40.45,40.13,40.44,33000.0,37.0892,37.3384,37.0431,37.3292,33000.0
2013-06-21 13:00:00,40.45,40.56,40.38,40.4,26600.0,37.3384,37.44,37.2738,37.2923,26600.0
2013-06-21 13:30:00,40.39,40.47,40.2,40.22,37400.0,37.2831,37.3569,37.1077,37.1261,37400.0
2013-06-21 14:00:00,40.2,40.3,40.16,40.27,80500.0,37.1077,37.2,37.0708,37.1723,80500.0
2013-06-21 14:30:00,40.27,40.4,40.24,40.39,36900.0,37.1723,37.2923,37.1446,37.2831,36900.0
2013-06-21 15:00:00,40.39,40.59,40.36,40.59,36400.0,37.2831,37.4677,37.2554,37.4677,36400.0
2013-06-21 15:30:00,40.59,40.59,40.27,40.37,158200.0,37.4677,37.4677,37.1723,37.2646,158200.0
2013-06-24 09:30:00,39.81,39.92,39.46,39.72,80600.0,36.7477,36.8492,36.4246,36.6646,80600.0
2013-06-24 10:00:00,39.67,39.93,39.63,39.91,65100.0,36.6185,36.8584,36.5815,36.84,65100.0
2013-06-24 10:30:00,39.85,40.12,39.83,40.11,59100.0,36.7846,37.0338,36.7661,37.0246,59100.0
2013-06-24 11:00:00,40.09,40.2,40.07,40.1,176400.0,37.0061,37.1077,36.9877,37.0154,176400.0
2013-06-24 11:30:00,40.1,40.19,40.08,40.19,46000.0,37.0154,37.0984,36.9969,37.0984,46000.0
2013-06-24 12:00:00,40.2,40.25,40.08,40.18,49700.0,37.1077,37.1538,36.9969,37.0892,49700.0
2013-06-24 12:30:00,40.18,40.27,40.13,40.16,58500.0,37.0892,37.1723,37.0431,37.0708,58500.0
2013-06-24 13:00:00,40.15,40.25,40.12,40.17,60600.0,37.0615,37.1538,37.0338,37.08,60600.0
2013-06-24 13:30:00,40.17,40.27,40.12,40.27,92500.0,37.08,37.1723,37.0338,37.1723,92500.0
2013-06-24 14:00:00,40.29,40.47,40.22,40.45,68300.0,37.1908,37.3569,37.1261,37.3384,68300.0
2013-06-24 14:30:00,40.44,40.68,40.44,40.57,132600.0,37.3292,37.5508,37.3292,37.4492,132600.0
2013-06-24 15:00:00,40.56,40.6,40.47,40.58,108200.0,37.44,37.4769,37.3569,37.4584,108200.0
2013-06-24 15:30:00,40.58,40.73,40.41,40.41,279400.0,37.4584,37.5969,37.3015,37.3015,279400.0
2013-06-25 09:30:00,40.74,40.8,40.39,40.79,109600.0,37.6061,37.6615,37.2831,37.6523,109600.0
2013-06-25 10:00:00,40.76,40.94,40.55,40.86,195900.0,37.6246,37.7908,37.4308,37.7169,195900.0
2013-06-25 10:30:00,40.78,40.85,40.66,40.67,31200.0,37.6431,37.7077,37.5323,37.5415,31200.0
2013-06-25 11:00:00,40.66,40.73,40.59,40.73,58700.0,37.5323,37.5969,37.4677,37.5969,58700.0
2013-06-25 11:30:00,40.67,40.75,40.57,40.58,42000.0,37.5415,37.6154,37.4492,37.4584,42000.0
2013-06-25 12:00:00,40.57,40.73,40.52,40.7,58400.0,37.4492,37.5969,37.4031,37.5692,58400.0
2013-06-25 12:30:00,40.7,40.84,40.7,40.79,17000.0,37.5692,37.6984,37.5692,37.6523,17000.0
2013-06-25 13:00:00,40.79,40.87,40.72,40.81,38500.0,37.6523,37.7261,37.5877,37.6708,38500.0
2013-06-25 13:30:00,40.82,40.91,40.78,40.9,32800.0,37.68,37.7631,37.6431,37.7538,32800.0
2013-06-25 14:00:00,40.89,40.95,40.81,40.81,49900.0,37.7446,37.8,37.6708,37.6708,49900.0
2013-06-25 14:30:00,40.81,40.9,40.76,40.8,78100.0,37.6708,37.7538,37.6246,37.6615,78100.0
2013-06-25 15:00:00,40.8,41.0,40.77,40.99,64300.0,37.6615,37.8461,37.6338,37.8369,64300.0
2013-06-25 15:30:00,40.99,41.08,40.88,40.89,256400.0,37.8369,37.92,37.7354,37.7446,256400.0
2013-06-26 09:30:00,41.18,41.29,41.05,41.14,96500.0,38.0123,38.1138,37.8923,37.9754,96500.0
2013-06-26 10:00:00,41.15,41.2,40.94,41.08,91000.0,37.9846,38.0308,37.7908,37.92,91000.0
2013-06-26 10:30:00,41.04,41.1,40.98,41.02,49600.0,37.8831,37.9384,37.8277,37.8646,49600.0
2013-06-26 11:00:00,41.01,41.2,40.98,41.1,93900.0,37.8554,38.0308,37.8277,37.9384,93900.0
2013-06-26 11:30:00,41.11,41.18,41.05,41.13,56100.0,37.9477,38.0123,37.8923,37.9661,56100.0
2013-06-26 12:00:00,41.12,41.22,41.11,41.21,35600.0,37.9569,38.0492,37.9477,38.04,35600.0
2013-06-26 12:30:00,41.2,41.21,41.08,41.09,48200.0,38.0308,38.04,37.92,37.9292,48200.0
2013-06-26 13:00:00,41.09,41.23,41.09,41.23,41100.0,37.9292,38.0584,37.9292,38.0584,41100.0
2013-06-26 13:30:00,41.23,41.23,41.09,41.09,54100.0,38.0584,38.0584,37.9292,37.9292,54100.0
2013-06-26 14:00:00,41.09,41.27,41.09,41.26,70300.0,37.9292,38.0954,37.9292,38.0861,70300.0
2013-06-26 14:30:00,41.26,41.27,41.18,41.26,65400.0,38.0861,38.0954,38.0123,38.0861,65400.0
2013-06-26 15:00:00,41.25,41.36,41.23,41.36,120400.0,38.0769,38.1784,38.0584,38.1784,120400.0
2013-06-26 15:30:00,41.36,41.36,41.07,41.09,274600.0,38.1784,38.1784,37.9108,37.9292,274600.0
2013-06-27 09:30:00,41.44,41.54,41.36,41.42,26900.0,38.2523,38.3446,38.1784,38.2338,26900.0
2013-06-27 10:00:00,41.46,41.59,41.33,41.57,28200.0,38.2708,38.3908,38.1508,38.3723,28200.0
2013-06-27 10:30:00,41.57,41.7,41.56,41.62,15800.0,38.3723,38.4923,38.3631,38.4184,15800.0
2013-06-27 11:00:00,41.65,41.81,41.6,41.68,36700.0,38.4461,38.5938,38.4,38.4738,36700.0
2013-06-27 11:30:00,41.64,41.76,41.62,41.73,24800.0,38.4369,38.5477,38.4184,38.52,24800.0
2013-06-27 12:00:00,41.72,41.72,41.64,41.68,20500.0,38.5108,38.5108,38.4369,38.4738,20500.0
2013-06-27 12:30:00,41.68,41.79,41.68,41.78,26500.0,38.4738,38.5754,38.4738,38.5661,26500.0
2013-06-27 13:00:00,41.77,41.87,41.76,41.87,29300.0,38.5569,38.6492,38.5477,38.6492,29300.0
2013-06-27 13:30:00,41.86,42.01,41.84,41.84,51600.0,38.64,38.7784,38.6215,38.6215,51600.0
2013-06-27 14:00:00,41.86,41.9,41.79,41.83,30000.0,38.64,38.6769,38.5754,38.6123,30000.0
2013-06-27 14:30:00,41.83,41.91,41.81,41.9,47500.0,38.6123,38.6861,38.5938,38.6769,47500.0
2013-06-27 15:00:00,41.91,42.02,41.88,42.02,67100.0,38.6861,38.7877,38.6584,38.7877,67100.0
2013-06-27 15:30:00,42.02,42.05,41.96,42.01,204600.0,38.7877,38.8154,38.7323,38.7784,204600.0
2013-06-28 09:30:00,42.0,42.02,41.78,41.83,80000.0,38.7692,38.7877,38.5661,38.6123,80000.0
2013-06-28 10:00:00,41.77,42.04,41.7,42.04,44500.0,38.5569,38.8061,38.4923,38.8061,44500.0
2013-06-28 10:30:00,42.06,42.16,41.98,42.12,28100.0,38.8246,38.9169,38.7508,38.88,28100.0
2013-06-28 11:00:00,42.07,42.2,42.01,42.02,36000.0,38.8338,38.9538,38.7784,38.7877,36000.0
2013-06-28 11:30:00,42.01,42.14,41.98,42.01,71300.0,38.7784,38.8984,38.7508,38.7784,71300.0
2013-06-28 12:00:00,42.0,42.06,41.93,42.02,56300.0,38.7692,38.8246,38.7046,38.7877,56300.0
2013-06-28 12:30:00,42.02,42.07,41.95,42.0,36400.0,38.7877,38.8338,38.7231,38.7692,36400.0
2013-06-28 13:00:00,41.98,42.16,41.98,42.14,41300.0,38.7508,38.9169,38.7508,38.8984,41300.0
2013-06-28 13:30:00,42.14,42.15,42.05,42.09,68100.0,38.8984,38.9077,38.8154,38.8523,68100.0
2013-06-28 14:00:00,42.1,42.15,42.07,42.1,67600.0,38.8615,38.9077,38.8338,38.8615,67600.0
2013-06-28 14:30:00,42.08,42.14,42.08,42.13,106700.0,38.8431,38.8984,38.8431,38.8892,106700.0
2013-06-28 15:00:00,42.13,42.33,42.1,42.33,146900.0,38.8892,39.0738,38.8615,39.0738,146900.0
2013-06-28 15:30:00,42.33,42.49,42.3,42.32,605300.0,39.0738,39.2215,39.0461,39.0646,605300.0
2013-07-01 09:30:00,42.44,42.84,42.44,42.82,138300.0,39.1754,39.5446,39.1754,39.5261,138300.0
2013-07-01 10:00:00,42.8,43.12,42.78,43.07,88500.0,39.5077,39.8031,39.4892,39.7569,88500.0
2013-07-01 10:30:00,43.04,43.23,42.98,43.16,68800.0,39.7292,39.9046,39.6738,39.84,68800.0
2013-07-01 11:00:00,43.16,43.27,43.08,43.22,93000.0,39.84,39.9415,39.7661,39.8954,93000.0
2013-07-01 11:30:00,43.21,43.34,43.19,43.34,133700.0,39.8861,40.0061,39.8677,40.0061,133700.0
2013-07-01 12:00:00,43.35,43.46,43.33,43.37,103100.0,40.0154,40.1169,39.9969,40.0338,103100.0
2013-07-01 12:30:00,43.36,43.44,43.34,43.36,45100.0,40.0246,40.0984,40.0061,40.0246,45100.0
2013-07-01 13:00:00,43.37,43.4,43.3,43.36,47100.0,40.0338,40.0615,39.9692,40.0246,47100.0
2013-07-01 13:30:00,43.34,43.43,43.24,43.26,63400.0,40.0061,40.0892,39.9138,39.9323,63400.0
2013-07-01 14:00:00,43.26,43.28,43.16,43.28,66500.0,39.9323,39.9508,39.84,39.9508,66500.0
2013-07-01 14:30:00,43.28,43.31,43.18,43.29,56400.0,39.9508,39.9784,39.8584,39.96,56400.0
2013-07-01 15:00:00,43.29,43.33,43.25,43.25,101400.0,39.96,39.9969,39.9231,39.9231,101400.0
2013-07-01 15:30:00,43.24,43.25,43.09,43.23,244700.0,39.9138,39.9231,39.7754,39.9046,244700.0
2013-07-02 09:30:00,43.24,43.72,43.17,43.65,139800.0,39.9138,40.3569,39.8492,40.2923,139800.0
2013-07-02 10:00:00,43.65,43.71,43.52,43.65,184100.0,40.2923,40.3477,40.1723,40.2923,184100.0
2013-07-02 10:30:00,43.65,43.82,43.6,43.81,124000.0,40.2923,40.4492,40.2461,40.44,124000.0
2013-07-02 11:00:00,43.81,43.89,43.69,43.75,166000.0,40.44,40.5138,40.3292,40.3846,166000.0
2013-07-02 11:30:00,43.75,43.91,43.7,43.73,126700.0,40.3846,40.5323,40.3384,40.3661,126700.0
2013-07-02 12:00:00,43.73,43.8,43.6,43.65,86600.0,40.3661,40.4308,40.2461,40.2923,86600.0
2013-07-02 12:30:00,43.65,43.76,43.61,43.68,63000.0,40.2923,40.3938,40.2554,40.32,63000.0
2013-07-02 13:00:00,43.68,43.7,43.64,43.66,50200.0,40.32,40.3384,40.2831,40.3015,50200.0
2013-07-02 13:30:00,43.66,43.68,43.6,43.64,132700.0,40.3015,40.32,40.2461,40.2831,132700.0
2013-07-02 14:00:00,43.64,43.64,43.22,43.27,85600.0,40.2831,40.2831,39.8954,39.9415,85600.0
2013-07-02 14:30:00,43.27,43.39,43.27,43.31,155500.0,39.9415,40.0523,39.9415,39.9784,155500.0
2013-07-02 15:00:00,43.3,43.31,43.17,43.17,138500.0,39.9692,39.9784,39.8492,39.8492,138500.0
2013-07-02 15:30:00,43.18,43.35,43.16,43.27,226400.0,39.8584,40.0154,39.84,39.9415,226400.0
2013-07-03 09:30:00,43.13,43.55,43.0,43.42,54800.0,39.8123,40.2,39.6923,40.08,54800.0
2013-07-03 10:00:00,43.4,43.45,43.17,43.27,65700.0,40.0615,40.1077,39.8492,39.9415,65700.0
2013-07-03 10:30:00,43.27,43.31,43.13,43.19,90600.0,39.9415,39.9784,39.8123,39.8677,90600.0
2013-07-03 11:00:00,43.2,43.36,43.18,43.32,57500.0,39.8769,40.0246,39.8584,39.9877,57500.0
2013-07-03 11:30:00,43.32,43.4,43.21,43.28,78000.0,39.9877,40.0615,39.8861,39.9508,78000.0
2013-07-03 12:00:00,43.28,43.63,43.24,43.63,100600.0,39.9508,40.2738,39.9138,40.2738,100600.0
2013-07-03 12:30:00,43.63,43.67,43.42,43.44,184400.0,40.2738,40.3108,40.08,40.0984,184400.0
2013-07-05 09:30:00,43.65,43.99,43.65,43.98,58000.0,40.2923,40.6061,40.2923,40.5969,58000.0
2013-07-05 10:00:00,43.95,44.0,43.66,43.79,82100.0,40.5692,40.6154,40.3015,40.4215,82100.0
2013-07-05 10:30:00,43.79,43.88,43.6,43.67,149400.0,40.4215,40.5046,40.2461,40.3108,149400.0
2013-07-05 11:00:00,43.68,43.75,43.65,43.74,76300.0,40.32,40.3846,40.2923,40.3754,76300.0
2013-07-05 11:30:00,43.72,43.88,43.68,43.87,42600.0,40.3569,40.5046,40.32,40.4954,42600.0
2013-07-05 12:00:00,43.93,43.94,43.88,43.9,17500.0,40.5508,40.56,40.5046,40.5231,17500.0
2013-07-05 12:30:00,43.9,43.97,43.9,43.94,50200.0,40.5231,40.5877,40.5231,40.56,50200.0
2013-07-05 13:00:00,43.96,44.02,43.9,43.99,33100.0,40.5784,40.6338,40.5231,40.6061,33100.0
2013-07-05 13:30:00,43.99,44.04,43.98,44.01,30300.0,40.6061,40.6523,40.5969,40.6246,30300.0
2013-07-05 14:00:00,44.01,44.09,43.98,44.07,37100.0,40.6246,40.6984,40.5969,40.68,37100.0
2013-07-05 14:30:00,44.08,44.17,44.08,44.11,50600.0,40.6892,40.7723,40.6892,40.7169,50600.0
2013-07-05 15:00:00,44.12,44.17,44.04,44.06,71400.0,40.7261,40.7723,40.6523,40.6708,71400.0
2013-07-05 15:30:00,44.06,44.16,44.02,44.16,120500.0,40.6708,40.7631,40.6338,40.7631,120500.0
2013-07-08 09:30:00,44.32,44.5,44.19,44.38,43200.0,40.9108,41.0769,40.7908,40.9661,43200.0
2013-07-08 10:00:00,44.38,44.61,44.36,44.53,31400.0,40.9661,41.1784,40.9477,41.1046,31400.0
2013-07-08 10:30:00,44.52,44.56,44.38,44.45,34300.0,41.0954,41.1323,40.9661,41.0308,34300.0
2013-07-08 11:00:00,44.45,44.52,44.39,44.43,57000.0,41.0308,41.0954,40.9754,41.0123,57000.0
2013-07-08 11:30:00,44.42,44.43,44.29,44.31,63200.0,41.0031,41.0123,40.8831,40.9015,63200.0
2013-07-08 12:00:00,44.31,44.35,44.23,44.25,60500.0,40.9015,40.9384,40.8277,40.8461,60500.0
2013-07-08 12:30:00,44.25,44.4,44.23,44.32,41300.0,40.8461,40.9846,40.8277,40.9108,41300.0
2013-07-08 13:00:00,44.32,44.39,44.23,44.24,73500.0,40.9108,40.9754,40.8277,40.8369,73500.0
2013-07-08 13:30:00,44.26,44.31,44.21,44.27,84100.0,40.8554,40.9015,40.8092,40.8646,84100.0
2013-07-08 14:00:00,44.27,44.3,44.15,44.16,41300.0,40.8646,40.8923,40.7538,40.7631,41300.0
2013-07-08 14:30:00,44.16,44.22,44.1,44.21,45300.0,40.7631,40.8184,40.7077,40.8092,45300.0
2013-07-08 15:00:00,44.21,44.28,44.2,44.22,52000.0,40.8092,40.8738,40.8,40.8184,52000.0
2013-07-08 15:30:00,44.21,44.32,44.2,44.24,151000.0,40.8092,40.9108,40.8,40.8369,151000.0
2013-07-09 09:30:00,44.5,44.68,44.43,44.44,29800.0,41.0769,41.2431,41.0123,41.0215,29800.0
2013-07-09 10:00:00,44.45,44.46,44.26,44.33,20800.0,41.0308,41.04,40.8554,40.92,20800.0
2013-07-09 10:30:00,44.33,44.54,44.31,44.52,29700.0,40.92,41.1138,40.9015,41.0954,29700.0
2013-07-09 11:00:00,44.52,44.59,44.47,44.54,65300.0,41.0954,41.16,41.0492,41.1138,65300.0
2013-07-09 11:30:00,44.55,44.59,44.51,44.58,45400.0,41.1231,41.16,41.0861,41.1508,45400.0
2013-07-09 12:00:00,44.57,44.59,44.54,44.54,31700.0,41.1415,41.16,41.1138,41.1138,31700.0
2013-07-09 12:30:00,44.55,44.6,44.52,44.57,40900.0,41.1231,41.1692,41.0954,41.1415,40900.0
2013-07-09 13:00:00,44.56,44.61,44.53,44.55,63400.0,41.1323,41.1784,41.1046,41.1231,63400.0
2013-07-09 13:30:00,44.55,44.62,44.55,44.58,91700.0,41.1231,41.1877,41.1231,41.1508,91700.0
2013-07-09 14:00:00,44.58,44.64,44.57,44.61,96900.0,41.1508,41.2061,41.1415,41.1784,96900.0
2013-07-09 14:30:00,44.61,44.61,44.56,44.61,48900.0,41.1784,41.1784,41.1323,41.1784,48900.0
2013-07-09 15:00:00,44.61,44.62,44.58,44.61,67100.0,41.1784,41.1877,41.1508,41.1784,67100.0
2013-07-09 15:30:00,44.6,44.64,44.47,44.54,124400.0,41.1692,41.2061,41.0492,41.1138,124400.0
2013-07-10 09:30:00,44.46,44.8,44.46,44.69,53700.0,41.04,41.3538,41.04,41.2523,53700.0
2013-07-10 10:00:00,44.7,44.76,44.62,44.62,73000.0,41.2615,41.3169,41.1877,41.1877,73000.0
2013-07-10 10:30:00,44.61,44.62,44.45,44.47,33500.0,41.1784,41.1877,41.0308,41.0492,33500.0
2013-07-10 11:00:00,44.47,44.5,44.37,44.42,67600.0,41.0492,41.0769,40.9569,41.0031,67600.0
2013-07-10 11:30:00,44.43,44.53,44.43,44.45,34200.0,41.0123,41.1046,41.0123,41.0308,34200.0
2013-07-10 12:00:00,44.45,44.45,44.36,44.38,49300.0,41.0308,41.0308,40.9477,40.9661,49300.0
2013-07-10 12:30:00,44.4,44.45,44.38,44.41,39300.0,40.9846,41.0308,40.9661,40.9938,39300.0
2013-07-10 13:00:00,44.41,44.44,44.39,44.41,28200.0,40.9938,41.0215,40.9754,40.9938,28200.0
2013-07-10 13:30:00,44.41,44.45,44.38,44.4,35500.0,40.9938,41.0308,40.9661,40.9846,35500.0
2013-07-10 14:00:00,44.4,44.59,44.37,44.45,94300.0,40.9846,41.16,40.9569,41.0308,94300.0
2013-07-10 14:30:00,44.44,44.44,44.28,44.41,76300.0,41.0215,41.0215,40.8738,40.9938,76300.0
2013-07-10 15:00:00,44.42,44.55,44.34,44.53,61900.0,41.0031,41.1231,40.9292,41.1046,61900.0
2013-07-10 15:30:00,44.54,44.58,44.49,44.55,177600.0,41.1138,41.1508,41.0677,41.1231,177600.0
2013-07-11 09:30:00,44.85,45.15,44.75,45.11,105300.0,41.4,41.6769,41.3077,41.64,105300.0
2013-07-11 10:00:00,45.1,45.13,44.93,45.03,71400.0,41.6308,41.6584,41.4738,41.5661,71400.0
2013-07-11 10:30:00,45.02,45.05,44.94,45.01,69000.0,41.5569,41.5846,41.4831,41.5477,69000.0
2013-07-11 11:00:00,45.01,45.03,44.94,44.98,49300.0,41.5477,41.5661,41.4831,41.52,49300.0
2013-07-11 11:30:00,44.96,44.96,44.87,44.88,34700.0,41.5015,41.5015,41.4184,41.4277,34700.0
2013-07-11 12:00:00,44.88,44.89,44.72,44.77,62500.0,41.4277,41.4369,41.28,41.3261,62500.0
2013-07-11 12:30:00,44.78,44.84,44.74,44.79,53500.0,41.3354,41.3908,41.2984,41.3446,53500.0
2013-07-11 13:00:00,44.8,44.81,44.77,44.8,37100.0,41.3538,41.3631,41.3261,41.3538,37100.0
2013-07-11 13:30:00,44.79,44.82,44.76,44.8,63300.0,41.3446,41.3723,41.3169,41.3538,63300.0
2013-07-11 14:00:00,44.79,44.91,44.77,44.87,59000.0,41.3446,41.4554,41.3261,41.4184,59000.0
2013-07-11 14:30:00,44.89,44.89,44.8,44.82,48400.0,41.4369,41.4369,41.3538,41.3723,48400.0
2013-07-11 15:00:00,44.83,44.84,44.79,44.81,43900.0,41.3815,41.3908,41.3446,41.3631,43900.0
2013-07-11 15:30:00,44.8,44.93,44.78,44.91,321600.0,41.3538,41.4738,41.3354,41.4554,321600.0
2013-07-12 09:30:00,44.94,45.3,44.75,45.08,48500.0,41.4831,41.8154,41.3077,41.6123,48500.0
2013-07-12 10:00:00,45.1,45.14,45.05,45.11,45300.0,41.6308,41.6677,41.5846,41.64,45300.0
2013-07-12 10:30:00,45.11,45.16,45.08,45.13,58200.0,41.64,41.6861,41.6123,41.6584,58200.0
2013-07-12 11:00:00,45.13,45.26,45.12,45.14,42500.0,41.6584,41.7784,41.6492,41.6677,42500.0
2013-07-12 11:30:00,45.15,45.17,45.11,45.16,25800.0,41.6769,41.6954,41.64,41.6861,25800.0
2013-07-12 12:00:00,45.15,45.17,45.1,45.11,28700.0,41.6769,41.6954,41.6308,41.64,28700.0
2013-07-12 12:30:00,45.12,45.12,44.96,45.0,51200.0,41.6492,41.6492,41.5015,41.5384,51200.0
2013-07-12 13:00:00,45.0,45.04,44.92,45.02,31200.0,41.5384,41.5754,41.4646,41.5569,31200.0
2013-07-12 13:30:00,45.02,45.09,45.02,45.04,20400.0,41.5569,41.6215,41.5569,41.5754,20400.0
2013-07-12 14:00:00,45.03,45.04,44.94,44.96,52200.0,41.5661,41.5754,41.4831,41.5015,52200.0
2013-07-12 14:30:00,44.97,44.99,44.94,44.98,29100.0,41.5108,41.5292,41.4831,41.52,29100.0
2013-07-12 15:00:00,44.98,45.19,44.96,45.19,42300.0,41.52,41.7138,41.5015,41.7138,42300.0
2013-07-12 15:30:00,45.18,45.36,45.17,45.32,181600.0,41.7046,41.8708,41.6954,41.8338,181600.0
2013-07-15 09:30:00,45.3,45.55,45.19,45.39,37600.0,41.8154,42.0461,41.7138,41.8984,37600.0
2013-07-15 10:00:00,45.35,45.52,45.32,45.34,31300.0,41.8615,42.0184,41.8338,41.8523,31300.0
2013-07-15 10:30:00,45.34,45.37,45.27,45.27,34300.0,41.8523,41.88,41.7877,41.7877,34300.0
2013-07-15 11:00:00,45.26,45.32,45.21,45.32,45100.0,41.7784,41.8338,41.7323,41.8338,45100.0
2013-07-15 11:30:00,45.32,45.51,45.31,45.47,45200.0,41.8338,42.0092,41.8246,41.9723,45200.0
2013-07-15 12:00:00,45.46,45.55,45.44,45.54,27300.0,41.9631,42.0461,41.9446,42.0369,27300.0
2013-07-15 12:30:00,45.54,45.56,45.5,45.54,30500.0,42.0369,42.0554,42.0,42.0369,30500.0
2013-07-15 13:00:00,45.53,45.54,45.48,45.51,38800.0,42.0277,42.0369,41.9815,42.0092,38800.0
2013-07-15 13:30:00,45.52,45.52,45.38,45.38,47100.0,42.0184,42.0184,41.8892,41.8892,47100.0
2013-07-15 14:00:00,45.37,45.46,45.37,45.46,35100.0,41.88,41.9631,41.88,41.9631,35100.0
2013-07-15 14:30:00,45.47,45.51,45.43,45.5,41200.0,41.9723,42.0092,41.9354,42.0,41200.0
2013-07-15 15:00:00,45.49,45.5,45.42,45.42,54400.0,41.9908,42.0,41.9261,41.9261,54400.0
2013-07-15 15:30:00,45.42,45.48,45.39,45.41,161700.0,41.9261,41.9815,41.8984,41.9169,161700.0
2013-07-16 09:30:00,45.49,45.55,45.2,45.28,29700.0,41.9908,42.0461,41.7231,41.7969,29700.0
2013-07-16 10:00:00,45.29,45.51,45.29,45.36,53000.0,41.8061,42.0092,41.8061,41.8708,53000.0
2013-07-16 10:30:00,45.36,45.39,45.26,45.31,22800.0,41.8708,41.8984,41.7784,41.8246,22800.0
2013-07-16 11:00:00,45.28,45.43,45.26,45.39,61900.0,41.7969,41.9354,41.7784,41.8984,61900.0
2013-07-16 11:30:00,45.4,45.4,45.16,45.24,29100.0,41.9077,41.9077,41.6861,41.76,29100.0
2013-07-16 12:00:00,45.24,45.36,45.22,45.31,34800.0,41.76,41.8708,41.7415,41.8246,34800.0
2013-07-16 12:30:00,45.29,45.33,45.19,45.2,28000.0,41.8061,41.8431,41.7138,41.7231,28000.0
2013-07-16 13:00:00,45.2,45.22,45.11,45.11,19200.0,41.7231,41.7415,41.64,41.64,19200.0
2013-07-16 13:30:00,45.11,45.19,45.07,45.13,28300.0,41.64,41.7138,41.6031,41.6584,28300.0
2013-07-16 14:00:00,45.12,45.21,45.1,45.2,38500.0,41.6492,41.7323,41.6308,41.7231,38500.0
2013-07-16 14:30:00,45.22,45.23,45.18,45.19,31000.0,41.7415,41.7508,41.7046,41.7138,31000.0
2013-07-16 15:00:00,45.19,45.2,45.02,45.13,79000.0,41.7138,41.7231,41.5569,41.6584,79000.0
2013-07-16 15:30:00,45.13,45.2,45.11,45.12,107100.0,41.6584,41.7231,41.64,41.6492,107100.0
2013-07-17 09:30:00,45.34,45.45,45.2,45.34,38700.0,41.8523,41.9538,41.7231,41.8523,38700.0
2013-07-17 10:00:00,45.31,45.51,45.27,45.45,28800.0,41.8246,42.0092,41.7877,41.9538,28800.0
2013-07-17 10:30:00,45.47,45.57,45.4,45.49,60000.0,41.9723,42.0646,41.9077,41.9908,60000.0
2013-07-17 11:00:00,45.49,45.59,45.33,45.33,46900.0,41.9908,42.0831,41.8431,41.8431,46900.0
2013-07-17 11:30:00,45.32,45.32,45.19,45.26,30100.0,41.8338,41.8338,41.7138,41.7784,30100.0
2013-07-17 12:00:00,45.26,45.41,45.25,45.3,30700.0,41.7784,41.9169,41.7692,41.8154,30700.0
2013-07-17 12:30:00,45.29,45.29,45.19,45.2,21300.0,41.8061,41.8061,41.7138,41.7231,21300.0
2013-07-17 13:00:00,45.22,45.36,45.2,45.35,49100.0,41.7415,41.8708,41.7231,41.8615,49100.0
2013-07-17 13:30:00,45.34,45.39,45.29,45.36,68000.0,41.8523,41.8984,41.8061,41.8708,68000.0
2013-07-17 14:00:00,45.36,45.4,45.33,45.34,26800.0,41.8708,41.9077,41.8431,41.8523,26800.0
2013-07-17 14:30:00,45.34,45.34,45.27,45.31,79700.0,41.8523,41.8523,41.7877,41.8246,79700.0
2013-07-17 15:00:00,45.31,45.35,45.23,45.32,65900.0,41.8246,41.8615,41.7508,41.8338,65900.0
2013-07-17 15:30:00,45.31,45.37,45.27,45.27,146500.0,41.8246,41.88,41.7877,41.7877,146500.0
2013-07-18 09:30:00,45.35,45.57,45.33,45.5,22900.0,41.8615,42.0646,41.8431,42.0,22900.0
2013-07-18 10:00:00,45.54,45.76,45.5,45.71,31700.0,42.0369,42.24,42.0,42.1938,31700.0
2013-07-18 10:30:00,45.73,45.74,45.64,45.69,25900.0,42.2123,42.2215,42.1292,42.1754,25900.0
2013-07-18 11:00:00,45.7,45.71,45.59,45.62,64300.0,42.1846,42.1938,42.0831,42.1108,64300.0
2013-07-18 11:30:00,45.63,45.7,45.56,45.58,50900.0,42.12,42.1846,42.0554,42.0738,50900.0
2013-07-18 12:00:00,45.59,45.68,45.58,45.67,26800.0,42.0831,42.1661,42.0738,42.1569,26800.0
2013-07-18 12:30:00,45.66,45.69,45.55,45.63,21400.0,42.1477,42.1754,42.0461,42.12,21400.0
2013-07-18 13:00:00,45.64,45.68,45.63,45.65,16000.0,42.1292,42.1661,42.12,42.1384,16000.0
2013-07-18 13:30:00,45.65,45.71,45.63,45.7,15400.0,42.1384,42.1938,42.12,42.1846,15400.0
2013-07-18 14:00:00,45.7,45.76,45.68,45.69,18500.0,42.1846,42.24,42.1661,42.1754,18500.0
2013-07-18 14:30:00,45.69,45.78,45.69,45.77,27300.0,42.1754,42.2584,42.1754,42.2492,27300.0
2013-07-18 15:00:00,45.76,45.77,45.7,45.76,32800.0,42.24,42.2492,42.1846,42.24,32800.0
2013-07-18 15:30:00,45.75,45.78,45.69,45.76,84000.0,42.2308,42.2584,42.1754,42.24,84000.0
2013-07-19 09:30:00,45.73,45.89,45.61,45.86,31100.0,42.2123,42.36,42.1015,42.3323,31100.0
2013-07-19 10:00:00,45.79,45.86,45.7,45.75,63700.0,42.2677,42.3323,42.1846,42.2308,63700.0
2013-07-19 10:30:00,45.76,45.95,45.74,45.9,34000.0,42.24,42.4154,42.2215,42.3692,34000.0
2013-07-19 11:00:00,45.89,45.92,45.77,45.83,15500.0,42.36,42.3877,42.2492,42.3046,15500.0
2013-07-19 11:30:00,45.82,45.84,45.79,45.81,30700.0,42.2954,42.3138,42.2677,42.2861,30700.0
2013-07-19 12:00:00,45.81,45.82,45.78,45.81,20300.0,42.2861,42.2954,42.2584,42.2861,20300.0
2013-07-19 12:30:00,45.8,45.8,45.73,45.76,17000.0,42.2769,42.2769,42.2123,42.24,17000.0
2013-07-19 13:00:00,45.75,45.8,45.75,45.79,21600.0,42.2308,42.2769,42.2308,42.2677,21600.0
2013-07-19 13:30:00,45.79,45.82,45.76,45.81,33800.0,42.2677,42.2954,42.24,42.2861,33800.0
2013-07-19 14:00:00,45.8,45.86,45.8,45.86,21200.0,42.2769,42.3323,42.2769,42.3323,21200.0
2013-07-19 14:30:00,45.85,45.88,45.83,45.83,13700.0,42.3231,42.3508,42.3046,42.3046,13700.0
2013-07-19 15:00:00,45.82,45.84,45.8,45.82,26700.0,42.2954,42.3138,42.2769,42.2954,26700.0
2013-07-19 15:30:00,45.81,45.83,45.8,45.82,78200.0,42.2861,42.3046,42.2769,42.2954,78200.0
2013-07-22 09:30:00,45.8,46.23,45.74,46.19,70200.0,42.2769,42.6738,42.2215,42.6369,70200.0
2013-07-22 10:00:00,46.24,46.24,46.11,46.16,49000.0,42.6831,42.6831,42.5631,42.6092,49000.0
2013-07-22 10:30:00,46.16,46.27,46.14,46.22,17100.0,42.6092,42.7108,42.5908,42.6646,17100.0
2013-07-22 11:00:00,46.24,46.32,46.23,46.27,37700.0,42.6831,42.7569,42.6738,42.7108,37700.0
2013-07-22 11:30:00,46.29,46.3,46.17,46.18,66100.0,42.7292,42.7384,42.6184,42.6277,66100.0
2013-07-22 12:00:00,46.15,46.16,46.04,46.07,18300.0,42.6,42.6092,42.4984,42.5261,18300.0
2013-07-22 12:30:00,46.07,46.09,46.03,46.05,13100.0,42.5261,42.5446,42.4892,42.5077,13100.0
2013-07-22 13:00:00,46.05,46.09,46.01,46.03,14600.0,42.5077,42.5446,42.4708,42.4892,14600.0
2013-07-22 13:30:00,46.03,46.05,45.98,46.05,9600.0,42.4892,42.5077,42.4431,42.5077,9600.0
2013-07-22 14:00:00,46.05,46.11,46.03,46.04,18500.0,42.5077,42.5631,42.4892,42.4984,18500.0
2013-07-22 14:30:00,46.04,46.1,46.02,46.08,19800.0,42.4984,42.5538,42.48,42.5354,19800.0
2013-07-22 15:00:00,46.09,46.1,46.04,46.09,69600.0,42.5446,42.5538,42.4984,42.5446,69600.0
2013-07-22 15:30:00,46.08,46.09,46.03,46.07,108500.0,42.5354,42.5446,42.4892,42.5261,108500.0
2013-07-23 09:30:00,46.14,46.27,46.04,46.2,35800.0,42.5908,42.7108,42.4984,42.6461,35800.0
2013-07-23 10:00:00,46.21,46.21,46.01,46.09,58800.0,42.6554,42.6554,42.4708,42.5446,58800.0
2013-07-23 10:30:00,46.08,46.11,46.06,46.09,20000.0,42.5354,42.5631,42.5169,42.5446,20000.0
2013-07-23 11:00:00,46.07,46.11,46.0,46.07,49400.0,42.5261,42.5631,42.4615,42.5261,49400.0
2013-07-23 11:30:00,46.1,46.12,46.03,46.04,28400.0,42.5538,42.5723,42.4892,42.4984,28400.0
2013-07-23 12:00:00,46.03,46.09,46.03,46.07,22300.0,42.4892,42.5446,42.4892,42.5261,22300.0
2013-07-23 12:30:00,46.05,46.05,45.97,45.97,25000.0,42.5077,42.5077,42.4338,42.4338,25000.0
2013-07-23 13:00:00,46.0,46.05,46.0,46.0,18200.0,42.4615,42.5077,42.4615,42.4615,18200.0
2013-07-23 13:30:00,46.0,46.01,45.96,46.0,22500.0,42.4615,42.4708,42.4246,42.4615,22500.0
2013-07-23 14:00:00,46.0,46.02,45.99,46.0,32800.0,42.4615,42.48,42.4523,42.4615,32800.0
2013-07-23 14:30:00,46.0,46.03,45.99,46.02,77200.0,42.4615,42.4892,42.4523,42.48,77200.0
2013-07-23 15:00:00,46.02,46.03,45.99,45.99,37300.0,42.48,42.4892,42.4523,42.4523,37300.0
2013-07-23 15:30:00,45.98,45.99,45.91,45.96,132900.0,42.4431,42.4523,42.3784,42.4246,132900.0
2013-07-24 09:30:00,46.19,46.28,45.98,46.06,22200.0,42.6369,42.72,42.4431,42.5169,22200.0
2013-07-24 10:00:00,46.02,46.05,45.85,45.87,27000.0,42.48,42.5077,42.3231,42.3415,27000.0
2013-07-24 10:30:00,45.87,45.96,45.85,45.88,30700.0,42.3415,42.4246,42.3231,42.3508,30700.0
2013-07-24 11:00:00,45.9,45.94,45.82,45.91,14900.0,42.3692,42.4061,42.2954,42.3784,14900.0
2013-07-24 11:30:00,45.92,46.01,45.84,45.85,16300.0,42.3877,42.4708,42.3138,42.3231,16300.0
2013-07-24 12:00:00,45.84,45.84,45.75,45.76,26300.0,42.3138,42.3138,42.2308,42.24,26300.0
2013-07-24 12:30:00,45.77,45.8,45.7,45.73,39600.0,42.2492,42.2769,42.1846,42.2123,39600.0
2013-07-24 13:00:00,45.74,45.76,45.6,45.67,28200.0,42.2215,42.24,42.0923,42.1569,28200.0
2013-07-24 13:30:00,45.66,45.71,45.63,45.67,26500.0,42.1477,42.1938,42.12,42.1569,26500.0
2013-07-24 14:00:00,45.67,45.71,45.64,45.71,39000.0,42.1569,42.1938,42.1292,42.1938,39000.0
2013-07-24 14:30:00,45.7,45.78,45.66,45.72,27200.0,42.1846,42.2584,42.1477,42.2031,27200.0
2013-07-24 15:00:00,45.73,45.74,45.67,45.69,32100.0,42.2123,42.2215,42.1569,42.1754,32100.0
2013-07-24 15:30:00,45.68,45.79,45.67,45.79,87900.0,42.1661,42.2677,42.1569,42.2677,87900.0
2013-07-25 09:30:00,45.67,45.82,45.51,45.64,84900.0,42.1569,42.2954,42.0092,42.1292,84900.0
2013-07-25 10:00:00,45.66,45.76,45.61,45.63,42700.0,42.1477,42.24,42.1015,42.12,42700.0
2013-07-25 10:30:00,45.64,45.67,45.54,45.55,31100.0,42.1292,42.1569,42.0369,42.0461,31100.0
2013-07-25 11:00:00,45.55,45.58,45.49,45.53,33000.0,42.0461,42.0738,41.9908,42.0277,33000.0
2013-07-25 11:30:00,45.55,45.65,45.52,45.65,21900.0,42.0461,42.1384,42.0184,42.1384,21900.0
2013-07-25 12:00:00,45.64,45.71,45.59,45.69,39800.0,42.1292,42.1938,42.0831,42.1754,39800.0
2013-07-25 12:30:00,45.68,45.76,45.67,45.67,35400.0,42.1661,42.24,42.1569,42.1569,35400.0
2013-07-25 13:00:00,45.68,45.7,45.67,45.68,16100.0,42.1661,42.1846,42.1569,42.1661,16100.0
2013-07-25 13:30:00,45.69,45.72,45.65,45.67,76500.0,42.1754,42.2031,42.1384,42.1569,76500.0
2013-07-25 14:00:00,45.67,45.72,45.63,45.65,48700.0,42.1569,42.2031,42.12,42.1384,48700.0
2013-07-25 14:30:00,45.64,45.68,45.63,45.64,68100.0,42.1292,42.1661,42.12,42.1292,68100.0
2013-07-25 15:00:00,45.64,45.69,45.61,45.69,56600.0,42.1292,42.1754,42.1015,42.1754,56600.0
2013-07-25 15:30:00,45.68,45.74,45.6,45.63,204800.0,42.1661,42.2215,42.0923,42.12,204800.0
2013-07-26 09:30:00,45.38,46.0,45.38,45.85,154400.0,41.8892,42.4615,41.8892,42.3231,154400.0
2013-07-26 10:00:00,45.85,45.97,45.72,45.75,118600.0,42.3231,42.4338,42.2031,42.2308,118600.0
2013-07-26 10:30:00,45.73,45.81,45.65,45.7,79900.0,42.2123,42.2861,42.1384,42.1846,79900.0
2013-07-26 11:00:00,45.71,45.76,45.62,45.63,52400.0,42.1938,42.24,42.1108,42.12,52400.0
2013-07-26 11:30:00,45.64,45.76,45.63,45.69,32900.0,42.1292,42.24,42.12,42.1754,32900.0
2013-07-26 12:00:00,45.7,45.83,45.7,45.78,42900.0,42.1846,42.3046,42.1846,42.2584,42900.0
2013-07-26 12:30:00,45.79,45.9,45.77,45.86,22000.0,42.2677,42.3692,42.2492,42.3323,22000.0
2013-07-26 13:00:00,45.86,45.99,45.86,45.94,87300.0,42.3323,42.4523,42.3323,42.4061,87300.0
2013-07-26 13:30:00,45.93,45.93,45.76,45.76,20000.0,42.3969,42.3969,42.24,42.24,20000.0
2013-07-26 14:00:00,45.77,45.78,45.7,45.71,81400.0,42.2492,42.2584,42.1846,42.1938,81400.0
2013-07-26 14:30:00,45.71,45.8,45.7,45.74,43600.0,42.1938,42.2769,42.1846,42.2215,43600.0
2013-07-26 15:00:00,45.75,45.77,45.74,45.75,82500.0,42.2308,42.2492,42.2215,42.2308,82500.0
2013-07-26 15:30:00,45.76,45.81,45.74,45.77,221400.0,42.24,42.2861,42.2215,42.2492,221400.0
2013-07-29 09:30:00,45.68,45.96,45.54,45.75,78900.0,42.1661,42.4246,42.0369,42.2308,78900.0
2013-07-29 10:00:00,45.76,45.81,45.68,45.79,32700.0,42.24,42.2861,42.1661,42.2677,32700.0
2013-07-29 10:30:00,45.8,45.88,45.71,45.83,33500.0,42.2769,42.3508,42.1938,42.3046,33500.0
2013-07-29 11:00:00,45.8,45.8,45.54,45.59,48300.0,42.2769,42.2769,42.0369,42.0831,48300.0
2013-07-29 11:30:00,45.58,45.71,45.58,45.69,54900.0,42.0738,42.1938,42.0738,42.1754,54900.0
2013-07-29 12:00:00,45.68,45.75,45.68,45.72,18000.0,42.1661,42.2308,42.1661,42.2031,18000.0
2013-07-29 12:30:00,45.72,45.8,45.7,45.76,17800.0,42.2031,42.2769,42.1846,42.24,17800.0
2013-07-29 13:00:00,45.76,45.8,45.72,45.76,37600.0,42.24,42.2769,42.2031,42.24,37600.0
2013-07-29 13:30:00,45.77,45.77,45.7,45.7,35700.0,42.2492,42.2492,42.1846,42.1846,35700.0
2013-07-29 14:00:00,45.71,45.78,45.71,45.76,18300.0,42.1938,42.2584,42.1938,42.24,18300.0
2013-07-29 14:30:00,45.75,45.77,45.7,45.7,21200.0,42.2308,42.2492,42.1846,42.1846,21200.0
2013-07-29 15:00:00,45.71,45.73,45.7,45.72,45400.0,42.1938,42.2123,42.1846,42.2031,45400.0
2013-07-29 15:30:00,45.71,45.75,45.69,45.74,123900.0,42.1938,42.2308,42.1754,42.2215,123900.0
2013-07-30 09:30:00,45.96,46.16,45.75,46.03,47600.0,42.4246,42.6092,42.2308,42.4892,47600.0
2013-07-30 10:00:00,46.08,46.14,45.94,46.14,18500.0,42.5354,42.5908,42.4061,42.5908,18500.0
2013-07-30 10:30:00,46.08,46.09,45.94,45.98,31700.0,42.5354,42.5446,42.4061,42.4431,31700.0
2013-07-30 11:00:00,45.96,46.01,45.92,45.99,18100.0,42.4246,42.4708,42.3877,42.4523,18100.0
2013-07-30 11:30:00,45.98,46.05,45.97,46.0,10000.0,42.4431,42.5077,42.4338,42.4615,10000.0
2013-07-30 12:00:00,46.0,46.07,45.99,45.99,26600.0,42.4615,42.5261,42.4523,42.4523,26600.0
2013-07-30 12:30:00,46.02,46.06,46.0,46.04,15300.0,42.48,42.5169,42.4615,42.4984,15300.0
2013-07-30 13:00:00,46.04,46.04,45.95,45.97,22200.0,42.4984,42.4984,42.4154,42.4338,22200.0
2013-07-30 13:30:00,45.95,45.99,45.9,45.97,48000.0,42.4154,42.4523,42.3692,42.4338,48000.0
2013-07-30 14:00:00,45.96,45.98,45.89,45.98,23600.0,42.4246,42.4431,42.36,42.4431,23600.0
2013-07-30 14:30:00,45.97,46.0,45.92,45.94,20700.0,42.4338,42.4615,42.3877,42.4061,20700.0
2013-07-30 15:00:00,45.94,46.14,45.92,46.13,35800.0,42.4061,42.5908,42.3877,42.5815,35800.0
2013-07-30 15:30:00,46.13,46.17,46.04,46.05,143700.0,42.5815,42.6184,42.4984,42.5077,143700.0
2013-07-31 09:30:00,46.19,46.43,46.19,46.31,66000.0,42.6369,42.8584,42.6369,42.7477,66000.0
2013-07-31 10:00:00,46.29,46.35,46.24,46.35,57800.0,42.7292,42.7846,42.6831,42.7846,57800.0
2013-07-31 10:30:00,46.36,46.43,46.34,46.39,53200.0,42.7938,42.8584,42.7754,42.8215,53200.0
2013-07-31 11:00:00,46.4,46.43,46.36,46.42,28900.0,42.8308,42.8584,42.7938,42.8492,28900.0
2013-07-31 11:30:00,46.43,46.45,46.35,46.43,38400.0,42.8584,42.8769,42.7846,42.8584,38400.0
2013-07-31 12:00:00,46.42,46.43,46.37,46.39,32600.0,42.8492,42.8584,42.8031,42.8215,32600.0
2013-07-31 12:30:00,46.38,46.38,46.26,46.29,16000.0,42.8123,42.8123,42.7015,42.7292,16000.0
2013-07-31 13:00:00,46.29,46.35,46.29,46.32,20500.0,42.7292,42.7846,42.7292,42.7569,20500.0
2013-07-31 13:30:00,46.32,46.41,46.32,46.39,29000.0,42.7569,42.84,42.7569,42.8215,29000.0
2013-07-31 14:00:00,46.39,46.61,46.36,46.6,102300.0,42.8215,43.0246,42.7938,43.0154,102300.0
2013-07-31 14:30:00,46.59,46.77,46.59,46.76,49200.0,43.0061,43.1723,43.0061,43.1631,49200.0
2013-07-31 15:00:00,46.76,46.76,46.57,46.69,63100.0,43.1631,43.1631,42.9877,43.0984,63100.0
2013-07-31 15:30:00,46.67,46.68,46.25,46.27,347400.0,43.08,43.0892,42.6923,42.7108,347400.0
2013-08-01 09:30:00,46.74,47.57,46.71,47.39,203600.0,43.1446,43.9108,43.1169,43.7446,203600.0
2013-08-01 10:00:00,47.4,47.84,47.38,47.63,198200.0,43.7538,44.16,43.7354,43.9661,198200.0
2013-08-01 10:30:00,47.63,47.72,47.59,47.72,68000.0,43.9661,44.0492,43.9292,44.0492,68000.0
2013-08-01 11:00:00,47.7,47.74,47.62,47.67,67100.0,44.0308,44.0677,43.9569,44.0031,67100.0
2013-08-01 11:30:00,47.66,47.79,47.6,47.79,82200.0,43.9938,44.1138,43.9384,44.1138,82200.0
2013-08-01 12:00:00,47.76,47.81,47.68,47.79,71800.0,44.0861,44.1323,44.0123,44.1138,71800.0
2013-08-01 12:30:00,47.81,47.83,47.77,47.8,57800.0,44.1323,44.1508,44.0954,44.1231,57800.0
2013-08-01 13:00:00,47.79,47.79,47.64,47.67,47200.0,44.1138,44.1138,43.9754,44.0031,47200.0
2013-08-01 13:30:00,47.64,47.65,47.51,47.58,83600.0,43.9754,43.9846,43.8554,43.92,83600.0
2013-08-01 14:00:00,47.57,47.6,47.47,47.5,101900.0,43.9108,43.9384,43.8184,43.8461,101900.0
2013-08-01 14:30:00,47.5,47.69,47.45,47.69,64400.0,43.8461,44.0215,43.8,44.0215,64400.0
2013-08-01 15:00:00,47.69,47.77,47.68,47.77,109700.0,44.0215,44.0954,44.0123,44.0954,109700.0
2013-08-01 15:30:00,47.77,47.85,47.67,47.73,448000.0,44.0954,44.1692,44.0031,44.0584,448000.0
2013-08-02 09:30:00,47.38,47.59,47.28,47.48,81300.0,43.7354,43.9292,43.6431,43.8277,81300.0
2013-08-02 10:00:00,47.48,47.67,47.45,47.6,52500.0,43.8277,44.0031,43.8,43.9384,52500.0
2013-08-02 10:30:00,47.58,47.58,47.49,47.52,39600.0,43.92,43.92,43.8369,43.8646,39600.0
2013-08-02 11:00:00,47.53,47.56,47.38,47.48,55600.0,43.8738,43.9015,43.7354,43.8277,55600.0
2013-08-02 11:30:00,47.47,47.55,47.45,47.53,51800.0,43.8184,43.8923,43.8,43.8738,51800.0
2013-08-02 12:00:00,47.54,47.59,47.48,47.52,63700.0,43.8831,43.9292,43.8277,43.8646,63700.0
2013-08-02 12:30:00,47.5,47.59,47.5,47.59,13700.0,43.8461,43.9292,43.8461,43.9292,13700.0
2013-08-02 13:00:00,47.58,47.76,47.53,47.65,103200.0,43.92,44.0861,43.8738,43.9846,103200.0
2013-08-02 13:30:00,47.63,47.65,47.55,47.57,41300.0,43.9661,43.9846,43.8923,43.9108,41300.0
2013-08-02 14:00:00,47.58,47.65,47.56,47.63,26300.0,43.92,43.9846,43.9015,43.9661,26300.0
2013-08-02 14:30:00,47.62,47.65,47.58,47.6,32300.0,43.9569,43.9846,43.92,43.9384,32300.0
2013-08-02 15:00:00,47.61,47.68,47.61,47.66,28200.0,43.9477,44.0123,43.9477,43.9938,28200.0
2013-08-02 15:30:00,47.65,47.84,47.63,47.77,186400.0,43.9846,44.16,43.9661,44.0954,186400.0
2013-08-05 09:30:00,47.6,47.91,47.54,47.8,78100.0,43.9384,44.2246,43.8831,44.1231,78100.0
2013-08-05 10:00:00,47.76,47.76,47.62,47.74,40600.0,44.0861,44.0861,43.9569,44.0677,40600.0
2013-08-05 10:30:00,47.71,47.97,47.71,47.9,100200.0,44.04,44.28,44.04,44.2154,100200.0
2013-08-05 11:00:00,47.91,48.01,47.9,47.97,66800.0,44.2246,44.3169,44.2154,44.28,66800.0
2013-08-05 11:30:00,47.97,48.0,47.92,47.98,95900.0,44.28,44.3077,44.2338,44.2892,95900.0
2013-08-05 12:00:00,47.97,48.0,47.96,47.97,26000.0,44.28,44.3077,44.2708,44.28,26000.0
2013-08-05 12:30:00,47.97,47.98,47.85,47.88,63600.0,44.28,44.2892,44.1692,44.1969,63600.0
2013-08-05 13:00:00,47.88,47.95,47.83,47.95,73200.0,44.1969,44.2615,44.1508,44.2615,73200.0
2013-08-05 13:30:00,47.93,47.93,47.81,47.87,42100.0,44.2431,44.2431,44.1323,44.1877,42100.0
2013-08-05 14:00:00,47.88,47.88,47.72,47.76,32100.0,44.1969,44.1969,44.0492,44.0861,32100.0
2013-08-05 14:30:00,47.77,47.82,47.77,47.81,29200.0,44.0954,44.1415,44.0954,44.1323,29200.0
2013-08-05 15:00:00,47.8,47.81,47.75,47.78,40600.0,44.1231,44.1323,44.0769,44.1046,40600.0
2013-08-05 15:30:00,47.8,47.83,47.74,47.81,228600.0,44.1231,44.1508,44.0677,44.1323,228600.0
2013-08-06 09:30:00,47.65,47.97,47.59,47.74,87800.0,43.9846,44.28,43.9292,44.0677,87800.0
2013-08-06 10:00:00,47.76,47.78,47.61,47.64,65900.0,44.0861,44.1046,43.9477,43.9754,65900.0
2013-08-06 10:30:00,47.64,47.65,47.47,47.47,97800.0,43.9754,43.9846,43.8184,43.8184,97800.0
2013-08-06 11:00:00,47.45,47.52,47.41,47.49,65100.0,43.8,43.8646,43.7631,43.8369,65100.0
2013-08-06 11:30:00,47.49,47.5,47.31,47.34,83400.0,43.8369,43.8461,43.6708,43.6984,83400.0
2013-08-06 12:00:00,47.35,47.44,47.31,47.34,47000.0,43.7077,43.7908,43.6708,43.6984,47000.0
2013-08-06 12:30:00,47.33,47.33,47.25,47.3,58800.0,43.6892,43.6892,43.6154,43.6615,58800.0
2013-08-06 13:00:00,47.29,47.37,47.2,47.27,122900.0,43.6523,43.7261,43.5692,43.6338,122900.0
2013-08-06 13:30:00,47.26,47.27,47.11,47.12,211000.0,43.6246,43.6338,43.4861,43.4954,211000.0
2013-08-06 14:00:00,47.13,47.13,47.01,47.05,133800.0,43.5046,43.5046,43.3938,43.4308,133800.0
2013-08-06 14:30:00,47.05,47.21,47.0,47.14,249800.0,43.4308,43.5784,43.3846,43.5138,249800.0
2013-08-06 15:00:00,47.13,47.25,47.13,47.2,121000.0,43.5046,43.6154,43.5046,43.5692,121000.0
2013-08-06 15:30:00,47.2,47.22,47.13,47.15,288300.0,43.5692,43.5877,43.5046,43.5231,288300.0
2013-08-07 09:30:00,45.64,46.0,43.87,44.94,334600.0,42.1292,42.4615,40.4954,41.4831,334600.0
2013-08-07 10:00:00,44.98,45.27,44.87,45.04,260700.0,41.52,41.7877,41.4184,41.5754,260700.0
2013-08-07 10:30:00,45.04,45.86,44.9,45.85,162200.0,41.5754,42.3323,41.4461,42.3231,162200.0
2013-08-07 11:00:00,45.84,46.22,45.66,46.06,235900.0,42.3138,42.6646,42.1477,42.5169,235900.0
2013-08-07 11:30:00,46.08,46.19,45.8,45.9,195500.0,42.5354,42.6369,42.2769,42.3692,195500.0
2013-08-07 12:00:00,45.9,46.39,45.89,46.36,181600.0,42.3692,42.8215,42.36,42.7938,181600.0
2013-08-07 12:30:00,46.33,46.37,46.15,46.19,140100.0,42.7661,42.8031,42.6,42.6369,140100.0
2013-08-07 13:00:00,46.19,46.2,45.9,46.04,97000.0,42.6369,42.6461,42.3692,42.4984,97000.0
2013-08-07 13:30:00,46.04,46.2,46.03,46.13,93600.0,42.4984,42.6461,42.4892,42.5815,93600.0
2013-08-07 14:00:00,46.13,46.2,45.85,45.89,143900.0,42.5815,42.6461,42.3231,42.36,143900.0
2013-08-07 14:30:00,45.89,46.0,45.59,45.6,184100.0,42.36,42.4615,42.0831,42.0923,184100.0
2013-08-07 15:00:00,45.6,45.88,45.56,45.61,232500.0,42.0923,42.3508,42.0554,42.1015,232500.0
2013-08-07 15:30:00,45.62,45.76,45.49,45.52,448500.0,42.1108,42.24,41.9908,42.0184,448500.0
2013-08-08 09:30:00,45.5,45.84,45.46,45.68,70300.0,42.0,42.3138,41.9631,42.1661,70300.0
2013-08-08 10:00:00,45.69,45.69,45.47,45.54,47000.0,42.1754,42.1754,41.9723,42.0369,47000.0
2013-08-08 10:30:00,45.55,45.58,45.35,45.44,52900.0,42.0461,42.0738,41.8615,41.9446,52900.0
2013-08-08 11:00:00,45.45,45.57,45.42,45.56,21900.0,41.9538,42.0646,41.9261,42.0554,21900.0
2013-08-08 11:30:00,45.57,45.86,45.57,45.82,32800.0,42.0646,42.3323,42.0646,42.2954,32800.0
2013-08-08 12:00:00,45.82,45.98,45.82,45.97,23600.0,42.2954,42.4431,42.2954,42.4338,23600.0
2013-08-08 12:30:00,45.96,46.0,45.94,45.96,24700.0,42.4246,42.4615,42.4061,42.4246,24700.0
2013-08-08 13:00:00,45.95,46.01,45.91,45.92,29000.0,42.4154,42.4708,42.3784,42.3877,29000.0
2013-08-08 13:30:00,45.91,45.91,45.7,45.73,36600.0,42.3784,42.3784,42.1846,42.2123,36600.0
2013-08-08 14:00:00,45.73,45.95,45.73,45.95,32300.0,42.2123,42.4154,42.2123,42.4154,32300.0
2013-08-08 14:30:00,45.95,45.98,45.69,45.69,91500.0,42.4154,42.4431,42.1754,42.1754,91500.0
2013-08-08 15:00:00,45.7,45.78,45.68,45.77,60900.0,42.1846,42.2584,42.1661,42.2492,60900.0
2013-08-08 15:30:00,45.77,45.85,45.73,45.74,145600.0,42.2492,42.3231,42.2123,42.2215,145600.0
2013-08-09 09:30:00,45.76,45.91,45.71,45.78,63600.0,42.24,42.3784,42.1938,42.2584,63600.0
2013-08-09 10:00:00,45.75,45.82,45.57,45.7,54700.0,42.2308,42.2954,42.0646,42.1846,54700.0
2013-08-09 10:30:00,45.69,45.81,45.63,45.74,95500.0,42.1754,42.2861,42.12,42.2215,95500.0
2013-08-09 11:00:00,45.76,45.76,45.35,45.39,39600.0,42.24,42.24,41.8615,41.8984,39600.0
2013-08-09 11:30:00,45.39,45.56,45.35,45.53,61700.0,41.8984,42.0554,41.8615,42.0277,61700.0
2013-08-09 12:00:00,45.5,45.55,45.44,45.45,27900.0,42.0,42.0461,41.9446,41.9538,27900.0
2013-08-09 12:30:00,45.46,45.64,45.46,45.62,25300.0,41.9631,42.1292,41.9631,42.1108,25300.0
2013-08-09 13:00:00,45.61,45.65,45.58,45.61,18500.0,42.1015,42.1384,42.0738,42.1015,18500.0
2013-08-09 13:30:00,45.6,45.7,45.56,45.57,28800.0,42.0923,42.1846,42.0554,42.0646,28800.0
2013-08-09 14:00:00,45.57,45.62,45.43,45.47,98000.0,42.0646,42.1108,41.9354,41.9723,98000.0
2013-08-09 14:30:00,45.47,45.52,45.47,45.49,62600.0,41.9723,42.0184,41.9723,41.9908,62600.0
2013-08-09 15:00:00,45.5,45.51,45.35,45.37,133100.0,42.0,42.0092,41.8615,41.88,133100.0
2013-08-09 15:30:00,45.36,45.51,45.34,45.41,196000.0,41.8708,42.0092,41.8523,41.9169,196000.0
2013-08-12 09:30:00,45.17,45.67,45.17,45.61,41000.0,41.6954,42.1569,41.6954,42.1015,41000.0
2013-08-12 10:00:00,45.63,45.79,45.57,45.71,45900.0,42.12,42.2677,42.0646,42.1938,45900.0
2013-08-12 10:30:00,45.7,46.04,45.7,45.98,58900.0,42.1846,42.4984,42.1846,42.4431,58900.0
2013-08-12 11:00:00,45.98,46.01,45.91,45.96,32900.0,42.4431,42.4708,42.3784,42.4246,32900.0
2013-08-12 11:30:00,46.0,46.01,45.88,45.91,28400.0,42.4615,42.4708,42.3508,42.3784,28400.0
2013-08-12 12:00:00,45.9,45.9,45.79,45.8,11000.0,42.3692,42.3692,42.2677,42.2769,11000.0
2013-08-12 12:30:00,45.78,45.86,45.75,45.85,14800.0,42.2584,42.3323,42.2308,42.3231,14800.0
2013-08-12 13:00:00,45.87,45.87,45.79,45.81,14100.0,42.3415,42.3415,42.2677,42.2861,14100.0
2013-08-12 13:30:00,45.81,45.85,45.73,45.73,32300.0,42.2861,42.3231,42.2123,42.2123,32300.0
2013-08-12 14:00:00,45.72,45.74,45.68,45.72,33700.0,42.2031,42.2215,42.1661,42.2031,33700.0
2013-08-12 14:30:00,45.72,45.77,45.71,45.75,20100.0,42.2031,42.2492,42.1938,42.2308,20100.0
2013-08-12 15:00:00,45.74,45.83,45.74,45.8,31900.0,42.2215,42.3046,42.2215,42.2769,31900.0
2013-08-12 15:30:00,45.8,45.84,45.69,45.75,151300.0,42.2769,42.3138,42.1754,42.2308,151300.0
2013-08-13 09:30:00,45.9,45.9,45.57,45.71,48400.0,42.3692,42.3692,42.0646,42.1938,48400.0
2013-08-13 10:00:00,45.7,45.7,45.41,45.55,38700.0,42.1846,42.1846,41.9169,42.0461,38700.0
2013-08-13 10:30:00,45.53,45.62,45.49,45.58,40800.0,42.0277,42.1108,41.9908,42.0738,40800.0
2013-08-13 11:00:00,45.58,45.75,45.58,45.71,21600.0,42.0738,42.2308,42.0738,42.1938,21600.0
2013-08-13 11:30:00,45.72,45.77,45.67,45.7,34400.0,42.2031,42.2492,42.1569,42.1846,34400.0
2013-08-13 12:00:00,45.72,45.86,45.65,45.86,17800.0,42.2031,42.3323,42.1384,42.3323,17800.0
2013-08-13 12:30:00,45.87,45.9,45.78,45.78,27700.0,42.3415,42.3692,42.2584,42.2584,27700.0
2013-08-13 13:00:00,45.78,45.87,45.72,45.87,41800.0,42.2584,42.3415,42.2031,42.3415,41800.0
2013-08-13 13:30:00,45.87,45.89,45.75,45.76,21000.0,42.3415,42.36,42.2308,42.24,21000.0
2013-08-13 14:00:00,45.76,45.79,45.75,45.76,14100.0,42.24,42.2677,42.2308,42.24,14100.0
2013-08-13 14:30:00,45.77,45.77,45.67,45.71,42500.0,42.2492,42.2492,42.1569,42.1938,42500.0
2013-08-13 15:00:00,45.7,45.72,45.65,45.69,40700.0,42.1846,42.2031,42.1384,42.1754,40700.0
2013-08-13 15:30:00,45.69,45.74,45.66,45.74,89100.0,42.1754,42.2215,42.1477,42.2215,89100.0
2013-08-14 09:30:00,45.76,45.83,45.46,45.64,102800.0,42.24,42.3046,41.9631,42.1292,102800.0
2013-08-14 10:00:00,45.62,45.68,45.49,45.51,15500.0,42.1108,42.1661,41.9908,42.0092,15500.0
2013-08-14 10:30:00,45.52,45.61,45.33,45.39,38400.0,42.0184,42.1015,41.8431,41.8984,38400.0
2013-08-14 11:00:00,45.39,45.39,45.25,45.27,29300.0,41.8984,41.8984,41.7692,41.7877,29300.0
2013-08-14 11:30:00,45.26,45.26,45.05,45.12,88100.0,41.7784,41.7784,41.5846,41.6492,88100.0
2013-08-14 12:00:00,45.14,45.15,45.07,45.1,56100.0,41.6677,41.6769,41.6031,41.6308,56100.0
2013-08-14 12:30:00,45.1,45.11,45.06,45.08,20600.0,41.6308,41.64,41.5938,41.6123,20600.0
2013-08-14 13:00:00,45.08,45.09,45.0,45.01,28600.0,41.6123,41.6215,41.5384,41.5477,28600.0
2013-08-14 13:30:00,45.01,45.03,44.97,45.0,51000.0,41.5477,41.5661,41.5108,41.5384,51000.0
2013-08-14 14:00:00,45.01,45.04,44.96,45.04,40000.0,41.5477,41.5754,41.5015,41.5754,40000.0
2013-08-14 14:30:00,45.03,45.05,45.0,45.02,79900.0,41.5661,41.5846,41.5384,41.5569,79900.0
2013-08-14 15:00:00,45.02,45.05,44.99,45.01,111100.0,41.5569,41.5846,41.5292,41.5477,111100.0
2013-08-14 15:30:00,45.02,45.09,44.97,44.97,247200.0,41.5569,41.6215,41.5108,41.5108,247200.0
2013-08-15 09:30:00,44.59,44.6,44.24,44.27,57300.0,41.16,41.1692,40.8369,40.8646,57300.0
2013-08-15 10:00:00,44.3,44.48,44.15,44.4,42000.0,40.8923,41.0584,40.7538,40.9846,42000.0
2013-08-15 10:30:00,44.38,44.43,44.2,44.27,28800.0,40.9661,41.0123,40.8,40.8646,28800.0
2013-08-15 11:00:00,44.27,44.33,44.23,44.26,64500.0,40.8646,40.92,40.8277,40.8554,64500.0
2013-08-15 11:30:00,44.28,44.29,44.09,44.1,72100.0,40.8738,40.8831,40.6984,40.7077,72100.0
2013-08-15 12:00:00,44.1,44.16,43.99,44.07,97500.0,40.7077,40.7631,40.6061,40.68,97500.0
2013-08-15 12:30:00,44.08,44.14,43.96,43.96,56900.0,40.6892,40.7446,40.5784,40.5784,56900.0
2013-08-15 13:00:00,43.96,44.0,43.88,43.88,52400.0,40.5784,40.6154,40.5046,40.5046,52400.0
2013-08-15 13:30:00,43.88,43.91,43.85,43.88,76300.0,40.5046,40.5323,40.4769,40.5046,76300.0
2013-08-15 14:00:00,43.88,43.91,43.8,43.89,102900.0,40.5046,40.5323,40.4308,40.5138,102900.0
2013-08-15 14:30:00,43.89,43.9,43.77,43.79,142400.0,40.5138,40.5231,40.4031,40.4215,142400.0
2013-08-15 15:00:00,43.79,43.8,43.6,43.63,169700.0,40.4215,40.4308,40.2461,40.2738,169700.0
2013-08-15 15:30:00,43.64,43.76,43.63,43.69,300500.0,40.2831,40.3938,40.2738,40.3292,300500.0
2013-08-16 09:30:00,43.7,43.91,43.67,43.88,69000.0,40.3384,40.5323,40.3108,40.5046,69000.0
2013-08-16 10:00:00,43.88,44.14,43.8,43.93,86000.0,40.5046,40.7446,40.4308,40.5508,86000.0
2013-08-16 10:30:00,43.93,43.97,43.69,43.69,87600.0,40.5508,40.5877,40.3292,40.3292,87600.0
2013-08-16 11:00:00,43.68,43.84,43.68,43.72,91700.0,40.32,40.4677,40.32,40.3569,91700.0
2013-08-16 11:30:00,43.71,43.82,43.69,43.8,51700.0,40.3477,40.4492,40.3292,40.4308,51700.0
2013-08-16 12:00:00,43.8,43.87,43.78,43.82,35600.0,40.4308,40.4954,40.4123,40.4492,35600.0
2013-08-16 12:30:00,43.82,43.85,43.73,43.83,31500.0,40.4492,40.4769,40.3661,40.4584,31500.0
2013-08-16 13:00:00,43.83,43.83,43.51,43.52,69100.0,40.4584,40.4584,40.1631,40.1723,69100.0
2013-08-16 13:30:00,43.54,43.58,43.5,43.51,57200.0,40.1908,40.2277,40.1538,40.1631,57200.0
2013-08-16 14:00:00,43.51,43.56,43.37,43.48,177200.0,40.1631,40.2092,40.0338,40.1354,177200.0
2013-08-16 14:30:00,43.49,43.49,43.33,43.41,199900.0,40.1446,40.1446,39.9969,40.0708,199900.0
2013-08-16 15:00:00,43.41,43.46,43.31,43.42,235100.0,40.0708,40.1169,39.9784,40.08,235100.0
2013-08-16 15:30:00,43.43,43.48,43.41,43.43,345000.0,40.0892,40.1354,40.0708,40.0892,345000.0
2013-08-19 09:30:00,43.46,43.68,43.44,43.55,57100.0,40.1169,40.32,40.0984,40.2,57100.0
2013-08-19 10:00:00,43.54,43.68,43.46,43.51,110200.0,40.1908,40.32,40.1169,40.1631,110200.0
2013-08-19 10:30:00,43.5,43.68,43.49,43.65,68100.0,40.1538,40.32,40.1446,40.2923,68100.0
2013-08-19 11:00:00,43.64,43.86,43.61,43.8,83200.0,40.2831,40.4861,40.2554,40.4308,83200.0
2013-08-19 11:30:00,43.79,43.83,43.74,43.74,89700.0,40.4215,40.4584,40.3754,40.3754,89700.0
2013-08-19 12:00:00,43.75,43.84,43.74,43.74,73300.0,40.3846,40.4677,40.3754,40.3754,73300.0
2013-08-19 12:30:00,43.74,43.79,43.72,43.79,35000.0,40.3754,40.4215,40.3569,40.4215,35000.0
2013-08-19 13:00:00,43.78,43.89,43.77,43.87,63700.0,40.4123,40.5138,40.4031,40.4954,63700.0
2013-08-19 13:30:00,43.86,44.04,43.84,43.98,59300.0,40.4861,40.6523,40.4677,40.5969,59300.0
2013-08-19 14:00:00,43.98,44.0,43.88,43.9,42300.0,40.5969,40.6154,40.5046,40.5231,42300.0
2013-08-19 14:30:00,43.9,43.97,43.89,43.93,58600.0,40.5231,40.5877,40.5138,40.5508,58600.0
2013-08-19 15:00:00,43.94,43.99,43.82,43.91,71800.0,40.56,40.6061,40.4492,40.5323,71800.0
2013-08-19 15:30:00,43.9,43.95,43.77,43.79,144400.0,40.5231,40.5692,40.4031,40.4215,144400.0
2013-08-20 09:30:00,43.9,44.0,43.68,43.72,117300.0,40.5231,40.6154,40.32,40.3569,117300.0
2013-08-20 10:00:00,43.7,43.86,43.64,43.77,29300.0,40.3384,40.4861,40.2831,40.4031,29300.0
2013-08-20 10:30:00,43.79,43.91,43.77,43.9,37400.0,40.4215,40.5323,40.4031,40.5231,37400.0
2013-08-20 11:00:00,43.9,43.92,43.85,43.88,18100.0,40.5231,40.5415,40.4769,40.5046,18100.0
2013-08-20 11:30:00,43.86,43.95,43.86,43.89,60100.0,40.4861,40.5692,40.4861,40.5138,60100.0
2013-08-20 12:00:00,43.89,44.01,43.89,44.01,47900.0,40.5138,40.6246,40.5138,40.6246,47900.0
2013-08-20 12:30:00,44.01,44.17,44.01,44.16,27200.0,40.6246,40.7723,40.6246,40.7631,27200.0
2013-08-20 13:00:00,44.17,44.22,44.11,44.14,20200.0,40.7723,40.8184,40.7169,40.7446,20200.0
2013-08-20 13:30:00,44.14,44.18,44.1,44.14,23800.0,40.7446,40.7815,40.7077,40.7446,23800.0
2013-08-20 14:00:00,44.15,44.28,44.14,44.27,51300.0,40.7538,40.8738,40.7446,40.8646,51300.0
2013-08-20 14:30:00,44.27,44.29,44.14,44.17,52000.0,40.8646,40.8831,40.7446,40.7723,52000.0
2013-08-20 15:00:00,44.18,44.23,44.15,44.21,44800.0,40.7815,40.8277,40.7538,40.8092,44800.0
2013-08-20 15:30:00,44.21,44.23,44.13,44.14,145900.0,40.8092,40.8277,40.7354,40.7446,145900.0
2013-08-21 09:30:00,43.93,44.14,43.74,43.94,67200.0,40.5508,40.7446,40.3754,40.56,67200.0
2013-08-21 10:00:00,43.94,44.03,43.86,43.97,30100.0,40.56,40.6431,40.4861,40.5877,30100.0
2013-08-21 10:30:00,43.95,44.01,43.89,43.99,27600.0,40.5692,40.6246,40.5138,40.6061,27600.0
2013-08-21 11:00:00,43.98,44.0,43.89,43.95,31200.0,40.5969,40.6154,40.5138,40.5692,31200.0
2013-08-21 11:30:00,43.97,43.97,43.87,43.93,19000.0,40.5877,40.5877,40.4954,40.5508,19000.0
2013-08-21 12:00:00,43.95,43.99,43.88,43.96,19400.0,40.5692,40.6061,40.5046,40.5784,19400.0
2013-08-21 12:30:00,43.97,43.97,43.92,43.95,9800.0,40.5877,40.5877,40.5415,40.5692,9800.0
2013-08-21 13:00:00,43.94,43.97,43.9,43.94,44400.0,40.56,40.5877,40.5231,40.56,44400.0
2013-08-21 13:30:00,43.94,44.1,43.93,44.06,42400.0,40.56,40.7077,40.5508,40.6708,42400.0
2013-08-21 14:00:00,44.05,44.07,43.78,44.04,98000.0,40.6615,40.68,40.4123,40.6523,98000.0
2013-08-21 14:30:00,44.05,44.24,44.04,44.17,32200.0,40.6615,40.8369,40.6523,40.7723,32200.0
2013-08-21 15:00:00,44.16,44.19,44.09,44.1,56500.0,40.7631,40.7908,40.6984,40.7077,56500.0
2013-08-21 15:30:00,44.1,44.13,43.78,43.79,219300.0,40.7077,40.7354,40.4123,40.4215,219300.0
2013-08-22 09:30:00,43.95,44.1,43.77,43.99,38500.0,40.5692,40.7077,40.4031,40.6061,38500.0
2013-08-22 10:00:00,43.98,44.27,43.98,44.25,18200.0,40.5969,40.8646,40.5969,40.8461,18200.0
2013-08-22 10:30:00,44.29,44.29,44.13,44.18,42100.0,40.8831,40.8831,40.7354,40.7815,42100.0
2013-08-22 11:00:00,44.19,44.21,44.14,44.18,27300.0,40.7908,40.8092,40.7446,40.7815,27300.0
2013-08-22 11:30:00,44.18,44.26,44.16,44.22,33400.0,40.7815,40.8554,40.7631,40.8184,33400.0
2013-08-22 12:00:00,44.23,44.28,44.18,44.18,18900.0,40.8277,40.8738,40.7815,40.7815,18900.0
2013-08-22 12:30:00,44.19,44.26,44.15,44.22,19300.0,40.7908,40.8554,40.7538,40.8184,19300.0
2013-08-22 13:00:00,44.23,44.33,44.2,44.22,13900.0,40.8277,40.92,40.8,40.8184,13900.0
2013-08-22 13:30:00,44.21,44.28,44.2,44.28,10400.0,40.8092,40.8738,40.8,40.8738,10400.0
2013-08-22 14:00:00,44.28,44.31,44.21,44.27,16200.0,40.8738,40.9015,40.8092,40.8646,16200.0
2013-08-22 14:30:00,44.26,44.32,44.24,44.26,14700.0,40.8554,40.9108,40.8369,40.8554,14700.0
2013-08-22 15:00:00,44.25,44.31,44.22,44.29,27300.0,40.8461,40.9015,40.8184,40.8831,27300.0
2013-08-22 15:30:00,44.3,44.33,44.2,44.25,132700.0,40.8923,40.92,40.8,40.8461,132700.0
2013-08-23 09:30:00,44.38,44.45,44.11,44.25,74900.0,40.9661,41.0308,40.7169,40.8461,74900.0
2013-08-23 10:00:00,44.21,44.33,44.11,44.15,159300.0,40.8092,40.92,40.7169,40.7538,159300.0
2013-08-23 10:30:00,44.16,44.38,44.14,44.34,35300.0,40.7631,40.9661,40.7446,40.9292,35300.0
2013-08-23 11:00:00,44.32,44.35,44.22,44.22,26100.0,40.9108,40.9384,40.8184,40.8184,26100.0
2013-08-23 11:30:00,44.21,44.32,44.21,44.29,30200.0,40.8092,40.9108,40.8092,40.8831,30200.0
2013-08-23 12:00:00,44.29,44.38,44.29,44.35,38700.0,40.8831,40.9661,40.8831,40.9384,38700.0
2013-08-23 12:30:00,44.36,44.41,44.34,44.4,33000.0,40.9477,40.9938,40.9292,40.9846,33000.0
2013-08-23 13:00:00,44.39,44.39,44.29,44.31,27200.0,40.9754,40.9754,40.8831,40.9015,27200.0
2013-08-23 13:30:00,44.31,44.33,44.29,44.3,24600.0,40.9015,40.92,40.8831,40.8923,24600.0
2013-08-23 14:00:00,44.29,44.29,44.2,44.21,48800.0,40.8831,40.8831,40.8,40.8092,48800.0
2013-08-23 14:30:00,44.2,44.23,44.19,44.21,74500.0,40.8,40.8277,40.7908,40.8092,74500.0
2013-08-23 15:00:00,44.2,44.23,44.18,44.22,85000.0,40.8,40.8277,40.7815,40.8184,85000.0
2013-08-23 15:30:00,44.21,44.38,44.2,44.25,178000.0,40.8092,40.9661,40.8,40.8461,178000.0
2013-08-26 09:30:00,44.39,44.6,44.24,44.5,31500.0,40.9754,41.1692,40.8369,41.0769,31500.0
2013-08-26 10:00:00,44.5,44.66,44.47,44.5,33500.0,41.0769,41.2246,41.0492,41.0769,33500.0
2013-08-26 10:30:00,44.5,44.53,44.41,44.49,34100.0,41.0769,41.1046,40.9938,41.0677,34100.0
2013-08-26 11:00:00,44.48,44.53,44.44,44.49,38800.0,41.0584,41.1046,41.0215,41.0677,38800.0
2013-08-26 11:30:00,44.49,44.53,44.43,44.45,20600.0,41.0677,41.1046,41.0123,41.0308,20600.0
2013-08-26 12:00:00,44.48,44.48,44.35,44.41,11000.0,41.0584,41.0584,40.9384,40.9938,11000.0
2013-08-26 12:30:00,44.4,44.47,44.37,44.45,12200.0,40.9846,41.0492,40.9569,41.0308,12200.0
2013-08-26 13:00:00,44.46,44.48,44.45,44.45,21200.0,41.04,41.0584,41.0308,41.0308,21200.0
2013-08-26 13:30:00,44.43,44.48,44.43,44.46,30800.0,41.0123,41.0584,41.0123,41.04,30800.0
2013-08-26 14:00:00,44.46,44.54,44.44,44.53,31600.0,41.04,41.1138,41.0215,41.1046,31600.0
2013-08-26 14:30:00,44.52,44.56,44.48,44.55,48100.0,41.0954,41.1323,41.0584,41.1231,48100.0
2013-08-26 15:00:00,44.56,44.56,44.22,44.28,93200.0,41.1323,41.1323,40.8184,40.8738,93200.0
2013-08-26 15:30:00,44.29,44.4,44.27,44.38,139400.0,40.8831,40.9846,40.8646,40.9661,139400.0
2013-08-27 09:30:00,44.13,44.15,43.89,44.06,111100.0,40.7354,40.7538,40.5138,40.6708,111100.0
2013-08-27 10:00:00,43.98,44.12,43.79,43.85,113900.0,40.5969,40.7261,40.4215,40.4769,113900.0
2013-08-27 10:30:00,43.85,43.96,43.77,43.95,99800.0,40.4769,40.5784,40.4031,40.5692,99800.0
2013-08-27 11:00:00,43.91,43.96,43.9,43.92,44000.0,40.5323,40.5784,40.5231,40.5415,44000.0
2013-08-27 11:30:00,43.9,43.94,43.87,43.92,61600.0,40.5231,40.56,40.4954,40.5415,61600.0
2013-08-27 12:00:00,43.93,43.93,43.75,43.75,60700.0,40.5508,40.5508,40.3846,40.3846,60700.0
2013-08-27 12:30:00,43.75,43.78,43.65,43.65,29000.0,40.3846,40.4123,40.2923,40.2923,29000.0
2013-08-27 13:00:00,43.65,43.67,43.53,43.58,32100.0,40.2923,40.3108,40.1815,40.2277,32100.0
2013-08-27 13:30:00,43.57,43.66,43.56,43.57,36800.0,40.2184,40.3015,40.2092,40.2184,36800.0
2013-08-27 14:00:00,43.58,43.6,43.36,43.42,43700.0,40.2277,40.2461,40.0246,40.08,43700.0
2013-08-27 14:30:00,43.43,43.5,43.34,43.39,61400.0,40.0892,40.1538,40.0061,40.0523,61400.0
2013-08-27 15:00:00,43.4,43.45,43.3,43.37,68000.0,40.0615,40.1077,39.9692,40.0338,68000.0
2013-08-27 15:30:00,43.37,43.4,43.27,43.28,155000.0,40.0338,40.0615,39.9415,39.9508,155000.0
2013-08-28 09:30:00,43.28,43.49,43.1,43.34,35900.0,39.9508,40.1446,39.7846,40.0061,35900.0
2013-08-28 10:00:00,43.34,43.49,43.23,43.47,32800.0,40.0061,40.1446,39.9046,40.1261,32800.0
2013-08-28 10:30:00,43.46,43.52,43.36,43.4,28700.0,40.1169,40.1723,40.0246,40.0615,28700.0
2013-08-28 11:00:00,43.41,43.51,43.39,43.43,28800.0,40.0708,40.1631,40.0523,40.0892,28800.0
2013-08-28 11:30:00,43.41,43.45,43.35,43.43,24100.0,40.0708,40.1077,40.0154,40.0892,24100.0
2013-08-28 12:00:00,43.43,43.5,43.39,43.5,19800.0,40.0892,40.1538,40.0523,40.1538,19800.0
2013-08-28 12:30:00,43.5,43.52,43.44,43.49,25100.0,40.1538,40.1723,40.0984,40.1446,25100.0
2013-08-28 13:00:00,43.48,43.55,43.44,43.55,18400.0,40.1354,40.2,40.0984,40.2,18400.0
2013-08-28 13:30:00,43.55,43.61,43.53,43.57,21800.0,40.2,40.2554,40.1815,40.2184,21800.0
2013-08-28 14:00:00,43.57,43.57,43.46,43.49,33800.0,40.2184,40.2184,40.1169,40.1446,33800.0
2013-08-28 14:30:00,43.5,43.51,43.39,43.39,60700.0,40.1538,40.1631,40.0523,40.0523,60700.0
2013-08-28 15:00:00,43.4,43.55,43.4,43.53,47700.0,40.0615,40.2,40.0615,40.1815,47700.0
2013-08-28 15:30:00,43.53,43.58,43.43,43.46,96400.0,40.1815,40.2277,40.0892,40.1169,96400.0
2013-08-29 09:30:00,43.32,43.62,43.32,43.54,29200.0,39.9877,40.2646,39.9877,40.1908,29200.0
2013-08-29 10:00:00,43.53,43.66,43.48,43.55,44800.0,40.1815,40.3015,40.1354,40.2,44800.0
2013-08-29 10:30:00,43.56,43.66,43.5,43.58,115000.0,40.2092,40.3015,40.1538,40.2277,115000.0
2013-08-29 11:00:00,43.59,43.64,43.54,43.58,58400.0,40.2369,40.2831,40.1908,40.2277,58400.0
2013-08-29 11:30:00,43.56,43.6,43.54,43.57,35500.0,40.2092,40.2461,40.1908,40.2184,35500.0
2013-08-29 12:00:00,43.58,43.6,43.5,43.52,53400.0,40.2277,40.2461,40.1538,40.1723,53400.0
2013-08-29 12:30:00,43.52,43.52,43.44,43.45,36100.0,40.1723,40.1723,40.0984,40.1077,36100.0
2013-08-29 13:00:00,43.45,43.5,43.37,43.41,51700.0,40.1077,40.1538,40.0338,40.0708,51700.0
2013-08-29 13:30:00,43.42,43.42,43.33,43.38,28300.0,40.08,40.08,39.9969,40.0431,28300.0
2013-08-29 14:00:00,43.37,43.51,43.35,43.48,40700.0,40.0338,40.1631,40.0154,40.1354,40700.0
2013-08-29 14:30:00,43.48,43.54,43.46,43.46,72500.0,40.1354,40.1908,40.1169,40.1169,72500.0
2013-08-29 15:00:00,43.46,43.51,43.42,43.44,79300.0,40.1169,40.1631,40.08,40.0984,79300.0
2013-08-29 15:30:00,43.44,43.51,43.38,43.48,145600.0,40.0984,40.1631,40.0431,40.1354,145600.0
2013-08-30 09:30:00,43.49,43.52,43.14,43.22,25800.0,40.1446,40.1723,39.8215,39.8954,25800.0
2013-08-30 10:00:00,43.26,43.3,43.12,43.21,40600.0,39.9323,39.9692,39.8031,39.8861,40600.0
2013-08-30 10:30:00,43.18,43.24,43.08,43.23,63300.0,39.8584,39.9138,39.7661,39.9046,63300.0
2013-08-30 11:00:00,43.22,43.33,43.14,43.17,49400.0,39.8954,39.9969,39.8215,39.8492,49400.0
2013-08-30 11:30:00,43.17,43.25,43.05,43.08,50300.0,39.8492,39.9231,39.7384,39.7661,50300.0
2013-08-30 12:00:00,43.08,43.18,43.06,43.11,14700.0,39.7661,39.8584,39.7477,39.7938,14700.0
2013-08-30 12:30:00,43.1,43.1,42.99,43.1,25900.0,39.7846,39.7846,39.6831,39.7846,25900.0
2013-08-30 13:00:00,43.06,43.14,42.89,43.08,65900.0,39.7477,39.8215,39.5908,39.7661,65900.0
2013-08-30 13:30:00,43.08,43.08,42.92,42.92,117600.0,39.7661,39.7661,39.6184,39.6184,117600.0
2013-08-30 14:00:00,42.92,43.0,42.91,43.0,70500.0,39.6184,39.6923,39.6092,39.6923,70500.0
2013-08-30 14:30:00,42.98,43.08,42.97,43.0,132400.0,39.6738,39.7661,39.6646,39.6923,132400.0
2013-08-30 15:00:00,43.0,43.08,42.94,42.98,232500.0,39.6923,39.7661,39.6369,39.6738,232500.0
2013-08-30 15:30:00,42.98,43.0,42.84,42.89,158500.0,39.6738,39.6923,39.5446,39.5908,158500.0
2013-09-03 09:30:00,43.51,43.62,43.01,43.1,122300.0,40.1631,40.2646,39.7015,39.7846,122300.0
2013-09-03 10:00:00,43.13,43.21,42.67,42.72,105100.0,39.8123,39.8861,39.3877,39.4338,105100.0
2013-09-03 10:30:00,42.72,43.16,42.71,43.05,129900.0,39.4338,39.84,39.4246,39.7384,129900.0
2013-09-03 11:00:00,43.07,43.1,42.85,42.85,104600.0,39.7569,39.7846,39.5538,39.5538,104600.0
2013-09-03 11:30:00,42.86,43.05,42.84,42.88,112100.0,39.5631,39.7384,39.5446,39.5815,112100.0
2013-09-03 12:00:00,42.86,42.95,42.82,42.89,44400.0,39.5631,39.6461,39.5261,39.5908,44400.0
2013-09-03 12:30:00,42.89,42.9,42.76,42.79,48000.0,39.5908,39.6,39.4708,39.4984,48000.0
2013-09-03 13:00:00,42.79,42.79,42.6,42.66,81600.0,39.4984,39.4984,39.3231,39.3784,81600.0
2013-09-03 13:30:00,42.67,42.67,42.59,42.6,141900.0,39.3877,39.3877,39.3138,39.3231,141900.0
2013-09-03 14:00:00,42.6,42.66,42.38,42.44,87400.0,39.3231,39.3784,39.12,39.1754,87400.0
2013-09-03 14:30:00,42.44,42.56,42.23,42.56,108900.0,39.1754,39.2861,38.9815,39.2861,108900.0
2013-09-03 15:00:00,42.55,42.86,42.55,42.65,135400.0,39.2769,39.5631,39.2769,39.3692,135400.0
2013-09-03 15:30:00,42.64,42.84,42.51,42.61,358900.0,39.36,39.5446,39.24,39.3323,358900.0
2013-09-04 09:30:00,42.65,42.84,42.48,42.77,77500.0,39.3692,39.5446,39.2123,39.48,77500.0
2013-09-04 10:00:00,42.78,43.03,42.76,42.99,125700.0,39.4892,39.72,39.4708,39.6831,125700.0
2013-09-04 10:30:00,42.99,43.01,42.91,42.96,53200.0,39.6831,39.7015,39.6092,39.6554,53200.0
2013-09-04 11:00:00,42.96,43.09,42.89,42.95,190900.0,39.6554,39.7754,39.5908,39.6461,190900.0
2013-09-04 11:30:00,42.95,43.09,42.95,43.0,96200.0,39.6461,39.7754,39.6461,39.6923,96200.0
2013-09-04 12:00:00,43.01,43.1,42.99,43.04,99200.0,39.7015,39.7846,39.6831,39.7292,99200.0
2013-09-04 12:30:00,43.04,43.05,42.98,43.02,88500.0,39.7292,39.7384,39.6738,39.7108,88500.0
2013-09-04 13:00:00,43.02,43.25,43.01,43.23,35700.0,39.7108,39.9231,39.7015,39.9046,35700.0
2013-09-04 13:30:00,43.23,43.27,43.21,43.25,51200.0,39.9046,39.9415,39.8861,39.9231,51200.0
2013-09-04 14:00:00,43.26,43.4,43.25,43.35,87200.0,39.9323,40.0615,39.9231,40.0154,87200.0
2013-09-04 14:30:00,43.34,43.44,43.34,43.37,67400.0,40.0061,40.0984,40.0061,40.0338,67400.0
2013-09-04 15:00:00,43.36,43.48,43.33,43.38,109600.0,40.0246,40.1354,39.9969,40.0431,109600.0
2013-09-04 15:30:00,43.39,43.47,43.31,43.37,206500.0,40.0523,40.1261,39.9784,40.0338,206500.0
2013-09-05 09:30:00,43.47,43.78,43.34,43.74,38900.0,40.1261,40.4123,40.0061,40.3754,38900.0
2013-09-05 10:00:00,43.75,43.84,43.62,43.76,31800.0,40.3846,40.4677,40.2646,40.3938,31800.0
2013-09-05 10:30:00,43.77,43.77,43.6,43.63,24800.0,40.4031,40.4031,40.2461,40.2738,24800.0
2013-09-05 11:00:00,43.64,43.81,43.64,43.78,25400.0,40.2831,40.44,40.2831,40.4123,25400.0
2013-09-05 11:30:00,43.77,43.89,43.76,43.85,39000.0,40.4031,40.5138,40.3938,40.4769,39000.0
2013-09-05 12:00:00,43.85,43.9,43.84,43.88,29400.0,40.4769,40.5231,40.4677,40.5046,29400.0
2013-09-05 12:30:00,43.88,43.91,43.84,43.89,26200.0,40.5046,40.5323,40.4677,40.5138,26200.0
2013-09-05 13:00:00,43.89,43.95,43.88,43.91,24400.0,40.5138,40.5692,40.5046,40.5323,24400.0
2013-09-05 13:30:00,43.91,43.94,43.84,43.9,34500.0,40.5323,40.56,40.4677,40.5231,34500.0
2013-09-05 14:00:00,43.9,43.94,43.88,43.91,30000.0,40.5231,40.56,40.5046,40.5323,30000.0
2013-09-05 14:30:00,43.9,43.97,43.89,43.95,33500.0,40.5231,40.5877,40.5138,40.5692,33500.0
2013-09-05 15:00:00,43.96,44.03,43.96,43.98,91900.0,40.5784,40.6431,40.5784,40.5969,91900.0
2013-09-05 15:30:00,43.99,44.01,43.86,43.87,176700.0,40.6061,40.6246,40.4861,40.4954,176700.0
2013-09-06 09:30:00,43.88,44.06,43.39,43.69,79400.0,40.5046,40.6708,40.0523,40.3292,79400.0
2013-09-06 10:00:00,43.66,43.9,43.49,43.9,53600.0,40.3015,40.5231,40.1446,40.5231,53600.0
2013-09-06 10:30:00,43.91,44.11,43.91,44.11,40900.0,40.5323,40.7169,40.5323,40.7169,40900.0
2013-09-06 11:00:00,44.1,44.12,44.01,44.01,19600.0,40.7077,40.7261,40.6246,40.6246,19600.0
2013-09-06 11:30:00,44.01,44.05,43.97,44.0,24800.0,40.6246,40.6615,40.5877,40.6154,24800.0
2013-09-06 12:00:00,43.99,44.08,43.93,44.07,28900.0,40.6061,40.6892,40.5508,40.68,28900.0
2013-09-06 12:30:00,44.07,44.15,44.05,44.13,50800.0,40.68,40.7538,40.6615,40.7354,50800.0
2013-09-06 13:00:00,44.13,44.16,44.09,44.16,35500.0,40.7354,40.7631,40.6984,40.7631,35500.0
2013-09-06 13:30:00,44.15,44.28,44.14,44.18,54700.0,40.7538,40.8738,40.7446,40.7815,54700.0
2013-09-06 14:00:00,44.18,44.22,44.13,44.19,55700.0,40.7815,40.8184,40.7354,40.7908,55700.0
2013-09-06 14:30:00,44.2,44.21,44.15,44.19,30000.0,40.8,40.8092,40.7538,40.7908,30000.0
2013-09-06 15:00:00,44.19,44.2,43.98,44.03,90800.0,40.7908,40.8,40.5969,40.6431,90800.0
2013-09-06 15:30:00,44.02,44.03,43.91,44.0,241500.0,40.6338,40.6431,40.5323,40.6154,241500.0
2013-09-09 09:30:00,44.18,44.31,44.11,44.22,70100.0,40.7815,40.9015,40.7169,40.8184,70100.0
2013-09-09 10:00:00,44.23,44.24,44.12,44.18,64200.0,40.8277,40.8369,40.7261,40.7815,64200.0
2013-09-09 10:30:00,44.16,44.24,44.16,44.2,145000.0,40.7631,40.8369,40.7631,40.8,145000.0
2013-09-09 11:00:00,44.21,44.22,44.02,44.04,310000.0,40.8092,40.8184,40.6338,40.6523,310000.0
2013-09-09 11:30:00,44.04,44.21,44.04,44.15,84000.0,40.6523,40.8092,40.6523,40.7538,84000.0
2013-09-09 12:00:00,44.15,44.19,44.11,44.17,73100.0,40.7538,40.7908,40.7169,40.7723,73100.0
2013-09-09 12:30:00,44.17,44.21,44.08,44.2,105500.0,40.7723,40.8092,40.6892,40.8,105500.0
2013-09-09 13:00:00,44.2,44.2,44.12,44.16,63100.0,40.8,40.8,40.7261,40.7631,63100.0
2013-09-09 13:30:00,44.16,44.23,44.15,44.22,70200.0,40.7631,40.8277,40.7538,40.8184,70200.0
2013-09-09 14:00:00,44.22,44.25,44.18,44.19,76400.0,40.8184,40.8461,40.7815,40.7908,76400.0
2013-09-09 14:30:00,44.19,44.2,44.14,44.14,65800.0,40.7908,40.8,40.7446,40.7446,65800.0
2013-09-09 15:00:00,44.14,44.14,43.93,43.94,147000.0,40.7446,40.7446,40.5508,40.56,147000.0
2013-09-09 15:30:00,43.94,43.97,43.87,43.89,254000.0,40.56,40.5877,40.4954,40.5138,254000.0
2013-09-10 09:30:00,44.2,44.28,44.06,44.1,142200.0,40.8,40.8738,40.6708,40.7077,142200.0
2013-09-10 10:00:00,44.1,44.29,44.1,44.29,86800.0,40.7077,40.8831,40.7077,40.8831,86800.0
2013-09-10 10:30:00,44.3,44.43,44.28,44.29,85100.0,40.8923,41.0123,40.8738,40.8831,85100.0
2013-09-10 11:00:00,44.28,44.33,44.25,44.29,74200.0,40.8738,40.92,40.8461,40.8831,74200.0
2013-09-10 11:30:00,44.3,44.3,44.1,44.2,90000.0,40.8923,40.8923,40.7077,40.8,90000.0
2013-09-10 12:00:00,44.19,44.29,44.16,44.25,42800.0,40.7908,40.8831,40.7631,40.8461,42800.0
2013-09-10 12:30:00,44.26,44.27,44.18,44.26,67800.0,40.8554,40.8646,40.7815,40.8554,67800.0
2013-09-10 13:00:00,44.25,44.27,44.15,44.16,71200.0,40.8461,40.8646,40.7538,40.7631,71200.0
2013-09-10 13:30:00,44.16,44.18,44.09,44.14,72200.0,40.7631,40.7815,40.6984,40.7446,72200.0
2013-09-10 14:00:00,44.13,44.18,44.1,44.13,118700.0,40.7354,40.7815,40.7077,40.7354,118700.0
2013-09-10 14:30:00,44.13,44.16,44.07,44.14,198800.0,40.7354,40.7631,40.68,40.7446,198800.0
2013-09-10 15:00:00,44.13,44.21,44.13,44.2,134900.0,40.7354,40.8092,40.7354,40.8,134900.0
2013-09-10 15:30:00,44.2,44.32,44.15,44.3,295600.0,40.8,40.9108,40.7538,40.8923,295600.0
2013-09-11 09:30:00,44.32,44.49,44.09,44.09,73500.0,40.9108,41.0677,40.6984,40.6984,73500.0
2013-09-11 10:00:00,44.11,44.28,44.1,44.12,79100.0,40.7169,40.8738,40.7077,40.7261,79100.0
2013-09-11 10:30:00,44.12,44.33,44.11,44.3,61500.0,40.7261,40.92,40.7169,40.8923,61500.0
2013-09-11 11:00:00,44.32,44.33,44.2,44.29,99600.0,40.9108,40.92,40.8,40.8831,99600.0
2013-09-11 11:30:00,44.29,44.35,44.26,44.29,97100.0,40.8831,40.9384,40.8554,40.8831,97100.0
2013-09-11 12:00:00,44.29,44.32,44.28,44.29,58300.0,40.8831,40.9108,40.8738,40.8831,58300.0
2013-09-11 12:30:00,44.3,44.33,44.24,44.31,55500.0,40.8923,40.92,40.8369,40.9015,55500.0
2013-09-11 13:00:00,44.32,44.32,44.27,44.3,28900.0,40.9108,40.9108,40.8646,40.8923,28900.0
2013-09-11 13:30:00,44.3,44.33,44.28,44.31,53800.0,40.8923,40.92,40.8738,40.9015,53800.0
2013-09-11 14:00:00,44.3,44.42,44.3,44.42,94100.0,40.8923,41.0031,40.8923,41.0031,94100.0
2013-09-11 14:30:00,44.42,44.45,44.34,44.36,52800.0,41.0031,41.0308,40.9292,40.9477,52800.0
2013-09-11 15:00:00,44.37,44.42,44.36,44.36,102000.0,40.9569,41.0031,40.9477,40.9477,102000.0
2013-09-11 15:30:00,44.37,44.49,44.33,44.49,193900.0,40.9569,41.0677,40.92,41.0677,193900.0
2013-09-12 09:30:00,45.61,47.0,45.53,45.75,604200.0,42.157,43.4417,42.083,42.2864,604200.0
2013-09-12 10:00:00,45.75,45.77,45.57,45.7,325300.0,42.2864,42.3048,42.12,42.2401,325300.0
2013-09-12 10:30:00,45.7,45.73,45.6,45.68,230600.0,42.2401,42.2679,42.1477,42.2217,230600.0
2013-09-12 11:00:00,45.68,45.69,45.32,45.33,264300.0,42.2217,42.2309,41.8889,41.8982,264300.0
2013-09-12 11:30:00,45.32,45.51,45.17,45.37,251300.0,41.8889,42.0645,41.7503,41.9351,251300.0
2013-09-12 12:00:00,45.37,45.37,45.21,45.25,153000.0,41.9351,41.9351,41.7872,41.8242,153000.0
2013-09-12 12:30:00,45.25,45.61,45.21,45.53,202200.0,41.8242,42.157,41.7872,42.083,202200.0
2013-09-12 13:00:00,45.54,45.72,45.43,45.66,183400.0,42.0923,42.2586,41.9906,42.2032,183400.0
2013-09-12 13:30:00,45.66,45.66,45.44,45.49,164100.0,42.2032,42.2032,41.9998,42.046,164100.0
2013-09-12 14:00:00,45.49,45.69,45.45,45.48,227800.0,42.046,42.2309,42.0091,42.0368,227800.0
2013-09-12 14:30:00,45.47,45.6,45.45,45.57,276000.0,42.0276,42.1477,42.0091,42.12,276000.0
2013-09-12 15:00:00,45.57,45.58,45.31,45.58,291400.0,42.12,42.1292,41.8797,42.1292,291400.0
2013-09-12 15:30:00,45.58,45.67,45.49,45.57,820100.0,42.1292,42.2124,42.046,42.12,820100.0
2013-09-13 09:30:00,45.89,45.93,45.21,45.29,139300.0,42.4158,42.4527,41.7872,41.8612,139300.0
2013-09-13 10:00:00,45.32,45.4,45.13,45.24,167200.0,41.8889,41.9629,41.7133,41.815,167200.0
2013-09-13 10:30:00,45.24,45.29,45.07,45.09,108000.0,41.815,41.8612,41.6578,41.6763,108000.0
2013-09-13 11:00:00,45.08,45.2,44.97,44.99,180800.0,41.6671,41.778,41.5654,41.5839,180800.0
2013-09-13 11:30:00,44.99,45.07,44.94,45.0,127300.0,41.5839,41.6578,41.5377,41.5931,127300.0
2013-09-13 12:00:00,45.01,45.06,44.97,44.98,87700.0,41.6024,41.6486,41.5654,41.5747,87700.0
2013-09-13 12:30:00,44.98,45.03,44.88,44.94,84800.0,41.5747,41.6209,41.4822,41.5377,84800.0
2013-09-13 13:00:00,44.94,45.04,44.91,45.02,77500.0,41.5377,41.6301,41.51,41.6116,77500.0
2013-09-13 13:30:00,45.02,45.04,44.91,44.97,102800.0,41.6116,41.6301,41.51,41.5654,102800.0
2013-09-13 14:00:00,44.97,45.01,44.96,45.0,98100.0,41.5654,41.6024,41.5562,41.5931,98100.0
2013-09-13 14:30:00,45.01,45.02,44.92,44.98,135900.0,41.6024,41.6116,41.5192,41.5747,135900.0
2013-09-13 15:00:00,44.98,45.12,44.95,45.09,139300.0,41.5747,41.7041,41.5469,41.6763,139300.0
2013-09-13 15:30:00,45.08,45.23,45.08,45.13,422600.0,41.6671,41.8057,41.6671,41.7133,422600.0
2013-09-16 09:30:00,45.62,45.89,45.49,45.6,68200.0,42.1662,42.4158,42.046,42.1477,68200.0
2013-09-16 10:00:00,45.6,45.67,45.52,45.54,62900.0,42.1477,42.2124,42.0738,42.0923,62900.0
2013-09-16 10:30:00,45.53,45.61,45.48,45.49,55400.0,42.083,42.157,42.0368,42.046,55400.0
2013-09-16 11:00:00,45.49,45.58,45.4,45.46,78400.0,42.046,42.1292,41.9629,42.0183,78400.0
2013-09-16 11:30:00,45.47,45.48,45.34,45.42,54900.0,42.0276,42.0368,41.9074,41.9813,54900.0
2013-09-16 12:00:00,45.42,45.51,45.42,45.5,46300.0,41.9813,42.0645,41.9813,42.0553,46300.0
2013-09-16 12:30:00,45.49,45.5,45.42,45.45,59900.0,42.046,42.0553,41.9813,42.0091,59900.0
2013-09-16 13:00:00,45.45,45.47,45.29,45.29,41900.0,42.0091,42.0276,41.8612,41.8612,41900.0
2013-09-16 13:30:00,45.29,45.29,45.13,45.27,67200.0,41.8612,41.8612,41.7133,41.8427,67200.0
2013-09-16 14:00:00,45.28,45.32,45.22,45.24,77800.0,41.8519,41.8889,41.7965,41.815,77800.0
2013-09-16 14:30:00,45.25,45.27,45.16,45.21,77600.0,41.8242,41.8427,41.741,41.7872,77600.0
2013-09-16 15:00:00,45.21,45.38,45.21,45.28,99600.0,41.7872,41.9444,41.7872,41.8519,99600.0
2013-09-16 15:30:00,45.27,45.32,45.22,45.32,244300.0,41.8427,41.8889,41.7965,41.8889,244300.0
2013-09-17 09:30:00,45.26,45.37,45.11,45.23,76000.0,41.8335,41.9351,41.6948,41.8057,76000.0
2013-09-17 10:00:00,45.25,45.34,45.23,45.3,85400.0,41.8242,41.9074,41.8057,41.8704,85400.0
2013-09-17 10:30:00,45.3,45.46,45.27,45.37,86900.0,41.8704,42.0183,41.8427,41.9351,86900.0
2013-09-17 11:00:00,45.36,45.38,45.25,45.34,69900.0,41.9259,41.9444,41.8242,41.9074,69900.0
2013-09-17 11:30:00,45.34,45.34,45.21,45.23,123100.0,41.9074,41.9074,41.7872,41.8057,123100.0
2013-09-17 12:00:00,45.23,45.32,45.19,45.22,64700.0,41.8057,41.8889,41.7688,41.7965,64700.0
2013-09-17 12:30:00,45.22,45.31,45.17,45.29,99300.0,41.7965,41.8797,41.7503,41.8612,99300.0
2013-09-17 13:00:00,45.29,45.3,45.23,45.27,70200.0,41.8612,41.8704,41.8057,41.8427,70200.0
2013-09-17 13:30:00,45.28,45.29,45.21,45.23,72400.0,41.8519,41.8612,41.7872,41.8057,72400.0
2013-09-17 14:00:00,45.23,45.23,45.2,45.21,119100.0,41.8057,41.8057,41.778,41.7872,119100.0
2013-09-17 14:30:00,45.21,45.33,45.21,45.32,150500.0,41.7872,41.8982,41.7872,41.8889,150500.0
2013-09-17 15:00:00,45.32,45.39,45.31,45.31,145700.0,41.8889,41.9536,41.8797,41.8797,145700.0
2013-09-17 15:30:00,45.32,45.47,45.31,45.46,426600.0,41.8889,42.0276,41.8797,42.0183,426600.0
2013-09-18 09:30:00,45.36,45.54,45.31,45.31,84600.0,41.9259,42.0923,41.8797,41.8797,84600.0
2013-09-18 10:00:00,45.31,45.41,45.3,45.34,108600.0,41.8797,41.9721,41.8704,41.9074,108600.0
2013-09-18 10:30:00,45.33,45.48,45.3,45.42,144500.0,41.8982,42.0368,41.8704,41.9813,144500.0
2013-09-18 11:00:00,45.42,45.42,45.19,45.3,52200.0,41.9813,41.9813,41.7688,41.8704,52200.0
2013-09-18 11:30:00,45.3,45.35,45.27,45.32,61400.0,41.8704,41.9166,41.8427,41.8889,61400.0
2013-09-18 12:00:00,45.31,45.47,45.28,45.44,95800.0,41.8797,42.0276,41.8519,41.9998,95800.0
2013-09-18 12:30:00,45.44,45.47,45.4,45.42,70600.0,41.9998,42.0276,41.9629,41.9813,70600.0
2013-09-18 13:00:00,45.43,45.44,45.36,45.38,89300.0,41.9906,41.9998,41.9259,41.9444,89300.0
2013-09-18 13:30:00,45.38,45.4,45.3,45.31,69600.0,41.9444,41.9629,41.8704,41.8797,69600.0
2013-09-18 14:00:00,45.33,45.79,45.32,45.66,132900.0,41.8982,42.3233,41.8889,42.2032,132900.0
2013-09-18 14:30:00,45.67,45.93,45.54,45.93,140100.0,42.2124,42.4527,42.0923,42.4527,140100.0
2013-09-18 15:00:00,45.94,45.95,45.73,45.8,124100.0,42.462,42.4712,42.2679,42.3326,124100.0
2013-09-18 15:30:00,45.8,45.86,45.73,45.79,234200.0,42.3326,42.388,42.2679,42.3233,234200.0
2013-09-19 09:30:00,45.94,46.02,45.83,45.99,91700.0,42.462,42.5359,42.3603,42.5082,91700.0
2013-09-19 10:00:00,45.97,46.21,45.95,46.12,154300.0,42.4897,42.7115,42.4712,42.6283,154300.0
2013-09-19 10:30:00,46.12,46.2,46.03,46.18,140600.0,42.6283,42.7023,42.5452,42.6838,140600.0
2013-09-19 11:00:00,46.17,46.17,45.95,46.12,200200.0,42.6746,42.6746,42.4712,42.6283,200200.0
2013-09-19 11:30:00,46.13,46.2,46.08,46.14,103200.0,42.6376,42.7023,42.5914,42.6468,103200.0
2013-09-19 12:00:00,46.14,46.18,46.03,46.18,61100.0,42.6468,42.6838,42.5452,42.6838,61100.0
2013-09-19 12:30:00,46.18,46.49,46.16,46.44,161300.0,42.6838,42.9703,42.6653,42.9241,161300.0
2013-09-19 13:00:00,46.43,46.49,46.13,46.22,62500.0,42.9149,42.9703,42.6376,42.7208,62500.0
2013-09-19 13:30:00,46.22,46.22,46.15,46.19,75900.0,42.7208,42.7208,42.6561,42.693,75900.0
2013-09-19 14:00:00,46.19,46.26,46.15,46.18,66300.0,42.693,42.7577,42.6561,42.6838,66300.0
2013-09-19 14:30:00,46.17,46.2,46.1,46.17,66000.0,42.6746,42.7023,42.6099,42.6746,66000.0
2013-09-19 15:00:00,46.18,46.18,46.02,46.02,117900.0,42.6838,42.6838,42.5359,42.5359,117900.0
2013-09-19 15:30:00,46.02,46.17,46.01,46.03,309600.0,42.5359,42.6746,42.5267,42.5452,309600.0
2013-09-20 09:30:00,46.27,46.31,46.08,46.2,339700.0,42.767,42.804,42.5914,42.7023,339700.0
2013-09-20 10:00:00,46.22,46.52,46.17,46.42,230100.0,42.7208,42.9981,42.6746,42.9056,230100.0
2013-09-20 10:30:00,46.43,46.49,46.38,46.41,123600.0,42.9149,42.9703,42.8687,42.8964,123600.0
2013-09-20 11:00:00,46.4,46.4,46.05,46.07,57500.0,42.8871,42.8871,42.5636,42.5821,57500.0
2013-09-20 11:30:00,46.07,46.1,45.9,45.93,76900.0,42.5821,42.6099,42.425,42.4527,76900.0
2013-09-20 12:00:00,45.92,45.95,45.73,45.76,167100.0,42.4435,42.4712,42.2679,42.2956,167100.0
2013-09-20 12:30:00,45.76,45.77,45.72,45.72,75200.0,42.2956,42.3048,42.2586,42.2586,75200.0
2013-09-20 13:00:00,45.73,45.76,45.5,45.5,119100.0,42.2679,42.2956,42.0553,42.0553,119100.0
2013-09-20 13:30:00,45.5,45.62,45.46,45.61,97700.0,42.0553,42.1662,42.0183,42.157,97700.0
2013-09-20 14:00:00,45.61,45.9,45.59,45.88,137200.0,42.157,42.425,42.1385,42.4065,137200.0
2013-09-20 14:30:00,45.87,45.96,45.79,45.87,203500.0,42.3973,42.4805,42.3233,42.3973,203500.0
2013-09-20 15:00:00,45.87,45.9,45.84,45.86,265500.0,42.3973,42.425,42.3695,42.388,265500.0
2013-09-20 15:30:00,45.85,46.06,45.77,45.97,1119900.0,42.3788,42.5729,42.3048,42.4897,1119900.0
2013-09-23 09:30:00,45.85,46.1,45.81,46.07,205300.0,42.3788,42.6099,42.3418,42.5821,205300.0
2013-09-23 10:00:00,46.07,46.19,45.94,46.02,311200.0,42.5821,42.693,42.462,42.5359,311200.0
2013-09-23 10:30:00,46.02,46.14,45.91,45.95,235000.0,42.5359,42.6468,42.4342,42.4712,235000.0
2013-09-23 11:00:00,45.96,46.13,45.92,46.1,278700.0,42.4805,42.6376,42.4435,42.6099,278700.0
2013-09-23 11:30:00,46.1,46.13,46.02,46.11,181200.0,42.6099,42.6376,42.5359,42.6191,181200.0
2013-09-23 12:00:00,46.1,46.16,46.04,46.05,156300.0,42.6099,42.6653,42.5544,42.5636,156300.0
2013-09-23 12:30:00,46.05,46.05,45.94,46.0,219400.0,42.5636,42.5636,42.462,42.5174,219400.0
2013-09-23 13:00:00,46.0,46.07,45.92,46.05,249200.0,42.5174,42.5821,42.4435,42.5636,249200.0
2013-09-23 13:30:00,46.06,46.1,46.02,46.07,178600.0,42.5729,42.6099,42.5359,42.5821,178600.0
2013-09-23 14:00:00,46.07,46.08,46.02,46.03,180400.0,42.5821,42.5914,42.5359,42.5452,180400.0
2013-09-23 14:30:00,46.03,46.08,45.98,46.07,147000.0,42.5452,42.5914,42.4989,42.5821,147000.0
2013-09-23 15:00:00,46.07,46.08,46.0,46.04,215500.0,42.5821,42.5914,42.5174,42.5544,215500.0
2013-09-23 15:30:00,46.05,46.08,45.99,46.04,483000.0,42.5636,42.5914,42.5082,42.5544,483000.0
2013-09-24 09:30:00,45.97,46.07,45.89,46.07,164900.0,42.4897,42.5821,42.4158,42.5821,164900.0
2013-09-24 10:00:00,46.05,46.09,45.95,46.06,196600.0,42.5636,42.6006,42.4712,42.5729,196600.0
2013-09-24 10:30:00,46.07,46.13,45.98,45.99,292200.0,42.5821,42.6376,42.4989,42.5082,292200.0
2013-09-24 11:00:00,45.99,46.05,45.97,45.99,141600.0,42.5082,42.5636,42.4897,42.5082,141600.0
2013-09-24 11:30:00,45.99,46.05,45.98,46.02,98700.0,42.5082,42.5636,42.4989,42.5359,98700.0
2013-09-24 12:00:00,46.03,46.07,46.0,46.07,83500.0,42.5452,42.5821,42.5174,42.5821,83500.0
2013-09-24 12:30:00,46.07,46.16,46.05,46.07,114000.0,42.5821,42.6653,42.5636,42.5821,114000.0
2013-09-24 13:00:00,46.07,46.22,46.07,46.19,54000.0,42.5821,42.7208,42.5821,42.693,54000.0
2013-09-24 13:30:00,46.18,46.24,46.15,46.2,82800.0,42.6838,42.7393,42.6561,42.7023,82800.0
2013-09-24 14:00:00,46.21,46.34,46.21,46.31,278400.0,42.7115,42.8317,42.7115,42.804,278400.0
2013-09-24 14:30:00,46.31,46.34,46.28,46.31,169000.0,42.804,42.8317,42.7762,42.804,169000.0
2013-09-24 15:00:00,46.31,46.41,46.29,46.31,282200.0,42.804,42.8964,42.7855,42.804,282200.0
2013-09-24 15:30:00,46.31,46.33,46.15,46.22,468200.0,42.804,42.8224,42.6561,42.7208,468200.0
2013-09-25 09:30:00,46.25,46.37,46.02,46.13,86400.0,42.7485,42.8594,42.5359,42.6376,86400.0
2013-09-25 10:00:00,46.11,46.32,46.07,46.3,131400.0,42.6191,42.8132,42.5821,42.7947,131400.0
2013-09-25 10:30:00,46.3,46.4,46.24,46.36,123100.0,42.7947,42.8871,42.7393,42.8502,123100.0
2013-09-25 11:00:00,46.36,46.56,46.3,46.54,164900.0,42.8502,43.035,42.7947,43.0166,164900.0
2013-09-25 11:30:00,46.54,46.61,46.52,46.58,199300.0,43.0166,43.0813,42.9981,43.0535,199300.0
2013-09-25 12:00:00,46.57,46.61,46.43,46.49,184000.0,43.0443,43.0813,42.9149,42.9703,184000.0
2013-09-25 12:30:00,46.49,46.5,46.37,46.41,131100.0,42.9703,42.9796,42.8594,42.8964,131100.0
2013-09-25 13:00:00,46.41,46.45,46.38,46.39,123700.0,42.8964,42.9334,42.8687,42.8779,123700.0
2013-09-25 13:30:00,46.38,46.38,46.22,46.32,223000.0,42.8687,42.8687,42.7208,42.8132,223000.0
2013-09-25 14:00:00,46.32,46.33,46.18,46.23,166200.0,42.8132,42.8224,42.6838,42.73,166200.0
2013-09-25 14:30:00,46.23,46.4,46.19,46.3,238200.0,42.73,42.8871,42.693,42.7947,238200.0
2013-09-25 15:00:00,46.29,46.32,46.17,46.18,263400.0,42.7855,42.8132,42.6746,42.6838,263400.0
2013-09-25 15:30:00,46.18,46.25,46.16,46.18,462100.0,42.6838,42.7485,42.6653,42.6838,462100.0
2013-09-26 09:30:00,46.21,46.35,45.98,46.0,244500.0,42.7115,42.8409,42.4989,42.5174,244500.0
2013-09-26 10:00:00,46.0,46.03,45.93,45.99,144400.0,42.5174,42.5452,42.4527,42.5082,144400.0
2013-09-26 10:30:00,45.99,46.09,45.87,45.92,188500.0,42.5082,42.6006,42.3973,42.4435,188500.0
2013-09-26 11:00:00,45.91,45.95,45.82,45.91,131300.0,42.4342,42.4712,42.3511,42.4342,131300.0
2013-09-26 11:30:00,45.91,46.01,45.88,46.0,75700.0,42.4342,42.5267,42.4065,42.5174,75700.0
2013-09-26 12:00:00,46.0,46.17,46.0,46.16,83500.0,42.5174,42.6746,42.5174,42.6653,83500.0
2013-09-26 12:30:00,46.15,46.19,46.06,46.11,66000.0,42.6561,42.693,42.5729,42.6191,66000.0
2013-09-26 13:00:00,46.11,46.23,46.11,46.22,34100.0,42.6191,42.73,42.6191,42.7208,34100.0
2013-09-26 13:30:00,46.23,46.24,46.12,46.15,48200.0,42.73,42.7393,42.6283,42.6561,48200.0
2013-09-26 14:00:00,46.14,46.18,46.09,46.12,67200.0,42.6468,42.6838,42.6006,42.6283,67200.0
2013-09-26 14:30:00,46.12,46.12,46.01,46.02,84200.0,42.6283,42.6283,42.5267,42.5359,84200.0
2013-09-26 15:00:00,46.02,46.06,45.97,45.98,131900.0,42.5359,42.5729,42.4897,42.4989,131900.0
2013-09-26 15:30:00,45.98,46.21,45.96,46.2,269700.0,42.4989,42.7115,42.4805,42.7023,269700.0
2013-09-27 09:30:00,45.88,45.99,45.72,45.77,152600.0,42.4065,42.5082,42.2586,42.3048,152600.0
2013-09-27 10:00:00,45.76,45.82,45.68,45.69,53400.0,42.2956,42.3511,42.2217,42.2309,53400.0
2013-09-27 10:30:00,45.69,45.8,45.67,45.78,115700.0,42.2309,42.3326,42.2124,42.3141,115700.0
2013-09-27 11:00:00,45.79,45.79,45.66,45.72,101100.0,42.3233,42.3233,42.2032,42.2586,101100.0
2013-09-27 11:30:00,45.72,45.81,45.68,45.75,89500.0,42.2586,42.3418,42.2217,42.2864,89500.0
2013-09-27 12:00:00,45.76,45.81,45.7,45.75,31400.0,42.2956,42.3418,42.2401,42.2864,31400.0
2013-09-27 12:30:00,45.76,45.78,45.7,45.76,47400.0,42.2956,42.3141,42.2401,42.2956,47400.0
2013-09-27 13:00:00,45.77,45.81,45.72,45.79,44500.0,42.3048,42.3418,42.2586,42.3233,44500.0
2013-09-27 13:30:00,45.78,45.86,45.77,45.79,61100.0,42.3141,42.388,42.3048,42.3233,61100.0
2013-09-27 14:00:00,45.78,45.82,45.7,45.81,131800.0,42.3141,42.3511,42.2401,42.3418,131800.0
2013-09-27 14:30:00,45.8,45.8,45.65,45.66,79600.0,42.3326,42.3326,42.1939,42.2032,79600.0
2013-09-27 15:00:00,45.65,45.67,45.59,45.64,125500.0,42.1939,42.2124,42.1385,42.1847,125500.0
2013-09-27 15:30:00,45.65,45.69,45.61,45.65,222700.0,42.1939,42.2309,42.157,42.1939,222700.0
2013-09-30 09:30:00,45.15,45.52,45.15,45.44,142900.0,41.7318,42.0738,41.7318,41.9998,142900.0
2013-09-30 10:00:00,45.45,45.79,45.43,45.76,92900.0,42.0091,42.3233,41.9906,42.2956,92900.0
2013-09-30 10:30:00,45.76,45.87,45.69,45.81,61000.0,42.2956,42.3973,42.2309,42.3418,61000.0
2013-09-30 11:00:00,45.81,45.92,45.8,45.86,83600.0,42.3418,42.4435,42.3326,42.388,83600.0
2013-09-30 11:30:00,45.87,46.1,45.86,46.04,162000.0,42.3973,42.6099,42.388,42.5544,162000.0
2013-09-30 12:00:00,46.02,46.02,45.85,45.87,59800.0,42.5359,42.5359,42.3788,42.3973,59800.0
2013-09-30 12:30:00,45.88,45.96,45.84,45.96,45300.0,42.4065,42.4805,42.3695,42.4805,45300.0
2013-09-30 13:00:00,45.96,46.07,45.96,46.01,78600.0,42.4805,42.5821,42.4805,42.5267,78600.0
2013-09-30 13:30:00,46.0,46.08,45.98,46.02,66600.0,42.5174,42.5914,42.4989,42.5359,66600.0
2013-09-30 14:00:00,46.03,46.05,45.99,46.02,84000.0,42.5452,42.5636,42.5082,42.5359,84000.0
2013-09-30 14:30:00,46.03,46.09,46.0,46.02,119100.0,42.5452,42.6006,42.5174,42.5359,119100.0
2013-09-30 15:00:00,46.01,46.02,45.91,46.0,117200.0,42.5267,42.5359,42.4342,42.5174,117200.0
2013-09-30 15:30:00,46.0,46.07,45.92,46.05,315400.0,42.5174,42.5821,42.4435,42.5636,315400.0
2013-10-01 09:30:00,46.13,46.38,45.96,46.06,110800.0,42.6376,42.8687,42.4805,42.5729,110800.0
2013-10-01 10:00:00,46.06,46.21,46.0,46.1,160800.0,42.5729,42.7115,42.5174,42.6099,160800.0
2013-10-01 10:30:00,46.09,46.18,45.97,45.97,97000.0,42.6006,42.6838,42.4897,42.4897,97000.0
2013-10-01 11:00:00,45.97,46.01,45.82,45.84,103600.0,42.4897,42.5267,42.3511,42.3695,103600.0
2013-10-01 11:30:00,45.84,45.93,45.76,45.79,137100.0,42.3695,42.4527,42.2956,42.3233,137100.0
2013-10-01 12:00:00,45.79,45.81,45.71,45.78,114500.0,42.3233,42.3418,42.2494,42.3141,114500.0
2013-10-01 12:30:00,45.78,45.78,45.68,45.71,66000.0,42.3141,42.3141,42.2217,42.2494,66000.0
2013-10-01 13:00:00,45.71,45.73,45.65,45.65,63300.0,42.2494,42.2679,42.1939,42.1939,63300.0
2013-10-01 13:30:00,45.66,45.69,45.57,45.61,88500.0,42.2032,42.2309,42.12,42.157,88500.0
2013-10-01 14:00:00,45.6,45.62,45.44,45.44,100700.0,42.1477,42.1662,41.9998,41.9998,100700.0
2013-10-01 14:30:00,45.45,45.59,45.43,45.55,85600.0,42.0091,42.1385,41.9906,42.1015,85600.0
2013-10-01 15:00:00,45.55,45.59,45.47,45.51,139200.0,42.1015,42.1385,42.0276,42.0645,139200.0
2013-10-01 15:30:00,45.52,45.7,45.5,45.69,400600.0,42.0738,42.2401,42.0553,42.2309,400600.0
2013-10-02 09:30:00,45.58,45.58,45.29,45.31,115800.0,42.1292,42.1292,41.8612,41.8797,115800.0
2013-10-02 10:00:00,45.3,45.3,44.97,45.21,104500.0,41.8704,41.8704,41.5654,41.7872,104500.0
2013-10-02 10:30:00,45.2,45.28,45.12,45.2,99300.0,41.778,41.8519,41.7041,41.778,99300.0
2013-10-02 11:00:00,45.2,45.35,45.16,45.3,48500.0,41.778,41.9166,41.741,41.8704,48500.0
2013-10-02 11:30:00,45.3,45.36,45.21,45.34,50800.0,41.8704,41.9259,41.7872,41.9074,50800.0
2013-10-02 12:00:00,45.34,45.37,45.24,45.28,40000.0,41.9074,41.9351,41.815,41.8519,40000.0
2013-10-02 12:30:00,45.28,45.36,45.28,45.33,25900.0,41.8519,41.9259,41.8519,41.8982,25900.0
2013-10-02 13:00:00,45.33,45.42,45.32,45.42,30800.0,41.8982,41.9813,41.8889,41.9813,30800.0
2013-10-02 13:30:00,45.42,45.5,45.4,45.5,63900.0,41.9813,42.0553,41.9629,42.0553,63900.0
2013-10-02 14:00:00,45.48,45.5,45.44,45.49,54300.0,42.0368,42.0553,41.9998,42.046,54300.0
2013-10-02 14:30:00,45.48,45.48,45.37,45.39,72500.0,42.0368,42.0368,41.9351,41.9536,72500.0
2013-10-02 15:00:00,45.38,45.4,45.33,45.37,84800.0,41.9444,41.9629,41.8982,41.9351,84800.0
2013-10-02 15:30:00,45.36,45.43,45.3,45.43,201600.0,41.9259,41.9906,41.8704,41.9906,201600.0
2013-10-03 09:30:00,45.2,45.42,44.98,44.98,120900.0,41.778,41.9813,41.5747,41.5747,120900.0
2013-10-03 10:00:00,44.98,44.98,44.67,44.74,126300.0,41.5747,41.5747,41.2881,41.3528,126300.0
2013-10-03 10:30:00,44.74,44.84,44.68,44.75,91000.0,41.3528,41.4453,41.2974,41.3621,91000.0
2013-10-03 11:00:00,44.74,44.75,44.66,44.69,87500.0,41.3528,41.3621,41.2789,41.3066,87500.0
2013-10-03 11:30:00,44.68,44.73,44.45,44.49,74600.0,41.2974,41.3436,41.0848,41.1218,74600.0
2013-10-03 12:00:00,44.49,44.59,44.44,44.56,47100.0,41.1218,41.2142,41.0755,41.1865,47100.0
2013-10-03 12:30:00,44.59,44.71,44.57,44.69,71300.0,41.2142,41.3251,41.1957,41.3066,71300.0
2013-10-03 13:00:00,44.68,44.89,44.66,44.88,56600.0,41.2974,41.4915,41.2789,41.4822,56600.0
2013-10-03 13:30:00,44.89,44.95,44.8,44.9,67600.0,41.4915,41.5469,41.4083,41.5007,67600.0
2013-10-03 14:00:00,44.89,44.91,44.68,44.87,79800.0,41.4915,41.51,41.2974,41.473,79800.0
2013-10-03 14:30:00,44.87,44.93,44.77,44.86,64900.0,41.473,41.5284,41.3806,41.4637,64900.0
2013-10-03 15:00:00,44.86,44.96,44.82,44.92,211000.0,41.4637,41.5562,41.4268,41.5192,211000.0
2013-10-03 15:30:00,44.92,44.95,44.83,44.84,348000.0,41.5192,41.5469,41.436,41.4453,348000.0
2013-10-04 09:30:00,44.84,44.96,44.67,44.91,40700.0,41.4453,41.5562,41.2881,41.51,40700.0
2013-10-04 10:00:00,44.93,45.03,44.85,44.97,61300.0,41.5284,41.6209,41.4545,41.5654,61300.0
2013-10-04 10:30:00,44.97,45.03,44.93,44.97,86300.0,41.5654,41.6209,41.5284,41.5654,86300.0
2013-10-04 11:00:00,44.97,45.0,44.9,44.96,80800.0,41.5654,41.5931,41.5007,41.5562,80800.0
2013-10-04 11:30:00,44.97,45.02,44.96,44.98,135500.0,41.5654,41.6116,41.5562,41.5747,135500.0
2013-10-04 12:00:00,44.99,45.05,44.94,45.03,60200.0,41.5839,41.6394,41.5377,41.6209,60200.0
2013-10-04 12:30:00,45.05,45.05,45.0,45.03,35400.0,41.6394,41.6394,41.5931,41.6209,35400.0
2013-10-04 13:00:00,45.04,45.07,45.01,45.03,37300.0,41.6301,41.6578,41.6024,41.6209,37300.0
2013-10-04 13:30:00,45.02,45.08,45.02,45.05,68300.0,41.6116,41.6671,41.6116,41.6394,68300.0
2013-10-04 14:00:00,45.05,45.11,45.05,45.09,155700.0,41.6394,41.6948,41.6394,41.6763,155700.0
2013-10-04 14:30:00,45.08,45.17,45.04,45.16,72000.0,41.6671,41.7503,41.6301,41.741,72000.0
2013-10-04 15:00:00,45.15,45.23,45.1,45.1,117300.0,41.7318,41.8057,41.6856,41.6856,117300.0
2013-10-04 15:30:00,45.11,45.13,44.97,44.98,264700.0,41.6948,41.7133,41.5654,41.5747,264700.0
2013-10-07 09:30:00,44.48,44.72,44.39,44.62,62500.0,41.1125,41.3343,41.0293,41.2419,62500.0
2013-10-07 10:00:00,44.63,44.79,44.54,44.73,45000.0,41.2512,41.399,41.168,41.3436,45000.0
2013-10-07 10:30:00,44.75,44.82,44.69,44.76,31300.0,41.3621,41.4268,41.3066,41.3713,31300.0
2013-10-07 11:00:00,44.75,44.76,44.65,44.66,35600.0,41.3621,41.3713,41.2696,41.2789,35600.0
2013-10-07 11:30:00,44.65,44.84,44.64,44.75,58200.0,41.2696,41.4453,41.2604,41.3621,58200.0
2013-10-07 12:00:00,44.74,44.77,44.7,44.74,49600.0,41.3528,41.3806,41.3159,41.3528,49600.0
2013-10-07 12:30:00,44.74,44.77,44.7,44.72,41600.0,41.3528,41.3806,41.3159,41.3343,41600.0
2013-10-07 13:00:00,44.72,44.77,44.69,44.73,26900.0,41.3343,41.3806,41.3066,41.3436,26900.0
2013-10-07 13:30:00,44.74,44.9,44.73,44.9,36000.0,41.3528,41.5007,41.3436,41.5007,36000.0
2013-10-07 14:00:00,44.9,44.98,44.83,44.89,70100.0,41.5007,41.5747,41.436,41.4915,70100.0
2013-10-07 14:30:00,44.89,44.92,44.85,44.87,45200.0,41.4915,41.5192,41.4545,41.473,45200.0
2013-10-07 15:00:00,44.87,44.93,44.86,44.9,100700.0,41.473,41.5284,41.4637,41.5007,100700.0
2013-10-07 15:30:00,44.9,44.9,44.72,44.73,199200.0,41.5007,41.5007,41.3343,41.3436,199200.0
2013-10-08 09:30:00,44.69,44.77,44.38,44.72,85100.0,41.3066,41.3806,41.0201,41.3343,85100.0
2013-10-08 10:00:00,44.72,44.91,44.67,44.8,193400.0,41.3343,41.51,41.2881,41.4083,193400.0
2013-10-08 10:30:00,44.81,44.82,44.56,44.59,82000.0,41.4175,41.4268,41.1865,41.2142,82000.0
2013-10-08 11:00:00,44.59,44.6,44.44,44.45,74900.0,41.2142,41.2234,41.0755,41.0848,74900.0
2013-10-08 11:30:00,44.45,44.45,44.25,44.3,74000.0,41.0848,41.0848,40.8999,40.9461,74000.0
2013-10-08 12:00:00,44.3,44.31,44.13,44.22,60000.0,40.9461,40.9554,40.789,40.8722,60000.0
2013-10-08 12:30:00,44.2,44.34,44.14,44.31,59000.0,40.8537,40.9831,40.7982,40.9554,59000.0
2013-10-08 13:00:00,44.33,44.41,44.18,44.26,81000.0,40.9739,41.0478,40.8352,40.9092,81000.0
2013-10-08 13:30:00,44.26,44.31,44.14,44.14,46000.0,40.9092,40.9554,40.7982,40.7982,46000.0
2013-10-08 14:00:00,44.16,44.24,44.08,44.23,89400.0,40.8167,40.8907,40.7428,40.8814,89400.0
2013-10-08 14:30:00,44.22,44.25,44.12,44.17,71900.0,40.8722,40.8999,40.7798,40.826,71900.0
2013-10-08 15:00:00,44.17,44.23,44.07,44.22,141200.0,40.826,40.8814,40.7335,40.8722,141200.0
2013-10-08 15:30:00,44.22,44.24,43.91,43.94,350200.0,40.8722,40.8907,40.5857,40.6134,350200.0
2013-10-09 09:30:00,43.95,44.06,43.64,43.71,111200.0,40.6226,40.7243,40.3361,40.4008,111200.0
2013-10-09 10:00:00,43.69,43.81,43.66,43.72,204200.0,40.3823,40.4932,40.3546,40.41,204200.0
2013-10-09 10:30:00,43.74,43.75,43.56,43.57,90500.0,40.4285,40.4378,40.2622,40.2714,90500.0
2013-10-09 11:00:00,43.57,43.64,43.4,43.6,186000.0,40.2714,40.3361,40.1143,40.2991,186000.0
2013-10-09 11:30:00,43.59,43.83,43.59,43.8,49400.0,40.2899,40.5117,40.2899,40.484,49400.0
2013-10-09 12:00:00,43.81,43.94,43.78,43.92,67600.0,40.4932,40.6134,40.4655,40.5949,67600.0
2013-10-09 12:30:00,43.93,44.02,43.86,43.87,57900.0,40.6041,40.6873,40.5394,40.5487,57900.0
2013-10-09 13:00:00,43.88,44.11,43.88,44.06,57700.0,40.5579,40.7705,40.5579,40.7243,57700.0
2013-10-09 13:30:00,44.07,44.12,44.01,44.07,63400.0,40.7335,40.7798,40.6781,40.7335,63400.0
2013-10-09 14:00:00,44.07,44.15,44.0,44.1,157100.0,40.7335,40.8075,40.6688,40.7613,157100.0
2013-10-09 14:30:00,44.1,44.16,44.0,44.02,137600.0,40.7613,40.8167,40.6688,40.6873,137600.0
2013-10-09 15:00:00,44.01,44.02,43.86,43.89,159300.0,40.6781,40.6873,40.5394,40.5672,159300.0
2013-10-09 15:30:00,43.9,43.97,43.61,43.72,388500.0,40.5764,40.6411,40.3084,40.41,388500.0
2013-10-10 09:30:00,44.25,44.36,44.14,44.36,89300.0,40.8999,41.0016,40.7982,41.0016,89300.0
2013-10-10 10:00:00,44.36,44.48,44.35,44.42,58400.0,41.0016,41.1125,40.9924,41.0571,58400.0
2013-10-10 10:30:00,44.41,44.59,44.38,44.52,74500.0,41.0478,41.2142,41.0201,41.1495,74500.0
2013-10-10 11:00:00,44.51,44.65,44.46,44.65,60700.0,41.1402,41.2696,41.094,41.2696,60700.0
2013-10-10 11:30:00,44.67,44.81,44.61,44.8,79300.0,41.2881,41.4175,41.2327,41.4083,79300.0
2013-10-10 12:00:00,44.8,44.88,44.79,44.86,53400.0,41.4083,41.4822,41.399,41.4637,53400.0
2013-10-10 12:30:00,44.85,44.86,44.83,44.84,36500.0,41.4545,41.4637,41.436,41.4453,36500.0
2013-10-10 13:00:00,44.84,44.84,44.77,44.79,74000.0,41.4453,41.4453,41.3806,41.399,74000.0
2013-10-10 13:30:00,44.78,44.86,44.74,44.84,39900.0,41.3898,41.4637,41.3528,41.4453,39900.0
2013-10-10 14:00:00,44.84,44.86,44.81,44.82,48900.0,41.4453,41.4637,41.4175,41.4268,48900.0
2013-10-10 14:30:00,44.83,44.91,44.82,44.91,47300.0,41.436,41.51,41.4268,41.51,47300.0
2013-10-10 15:00:00,44.91,45.15,44.9,45.1,94800.0,41.51,41.7318,41.5007,41.6856,94800.0
2013-10-10 15:30:00,45.1,45.11,44.99,45.1,232700.0,41.6856,41.6948,41.5839,41.6856,232700.0
2013-10-11 09:30:00,45.09,45.29,45.01,45.23,119400.0,41.6763,41.8612,41.6024,41.8057,119400.0
2013-10-11 10:00:00,45.24,45.31,45.17,45.2,77000.0,41.815,41.8797,41.7503,41.778,77000.0
2013-10-11 10:30:00,45.19,45.23,45.11,45.2,32800.0,41.7688,41.8057,41.6948,41.778,32800.0
2013-10-11 11:00:00,45.22,45.23,45.13,45.16,29400.0,41.7965,41.8057,41.7133,41.741,29400.0
2013-10-11 11:30:00,45.18,45.46,45.18,45.45,60400.0,41.7595,42.0183,41.7595,42.0091,60400.0
2013-10-11 12:00:00,45.44,45.55,45.44,45.46,59800.0,41.9998,42.1015,41.9998,42.0183,59800.0
2013-10-11 12:30:00,45.46,45.54,45.45,45.49,26900.0,42.0183,42.0923,42.0091,42.046,26900.0
2013-10-11 13:00:00,45.48,45.56,45.41,45.43,53600.0,42.0368,42.1107,41.9721,41.9906,53600.0
2013-10-11 13:30:00,45.43,45.45,45.39,45.44,27500.0,41.9906,42.0091,41.9536,41.9998,27500.0
2013-10-11 14:00:00,45.44,45.47,45.4,45.41,30700.0,41.9998,42.0276,41.9629,41.9721,30700.0
2013-10-11 14:30:00,45.41,45.41,45.36,45.38,30300.0,41.9721,41.9721,41.9259,41.9444,30300.0
2013-10-11 15:00:00,45.39,45.39,45.27,45.37,65700.0,41.9536,41.9536,41.8427,41.9351,65700.0
2013-10-11 15:30:00,45.37,45.44,45.29,45.44,114500.0,41.9351,41.9998,41.8612,41.9998,114500.0
2013-10-14 09:30:00,45.11,45.37,44.99,45.21,62200.0,41.6948,41.9351,41.5839,41.7872,62200.0
2013-10-14 10:00:00,45.21,45.22,45.08,45.19,25600.0,41.7872,41.7965,41.6671,41.7688,25600.0
2013-10-14 10:30:00,45.19,45.2,45.07,45.16,43800.0,41.7688,41.778,41.6578,41.741,43800.0
2013-10-14 11:00:00,45.16,45.25,45.14,45.24,34000.0,41.741,41.8242,41.7225,41.815,34000.0
2013-10-14 11:30:00,45.24,45.51,45.24,45.49,48700.0,41.815,42.0645,41.815,42.046,48700.0
2013-10-14 12:00:00,45.49,45.52,45.4,45.43,27800.0,42.046,42.0738,41.9629,41.9906,27800.0
2013-10-14 12:30:00,45.42,45.49,45.42,45.46,32500.0,41.9813,42.046,41.9813,42.0183,32500.0
2013-10-14 13:00:00,45.45,45.56,45.43,45.49,19400.0,42.0091,42.1107,41.9906,42.046,19400.0
2013-10-14 13:30:00,45.5,45.57,45.5,45.55,20300.0,42.0553,42.12,42.0553,42.1015,20300.0
2013-10-14 14:00:00,45.55,45.65,45.54,45.62,46200.0,42.1015,42.1939,42.0923,42.1662,46200.0
2013-10-14 14:30:00,45.62,45.64,45.54,45.62,92100.0,42.1662,42.1847,42.0923,42.1662,92100.0
2013-10-14 15:00:00,45.61,45.71,45.58,45.62,42600.0,42.157,42.2494,42.1292,42.1662,42600.0
2013-10-14 15:30:00,45.63,45.65,45.52,45.62,146700.0,42.1754,42.1939,42.0738,42.1662,146700.0
2013-10-15 09:30:00,45.43,45.59,45.22,45.37,34800.0,41.9906,42.1385,41.7965,41.9351,34800.0
2013-10-15 10:00:00,45.37,45.42,45.3,45.41,47400.0,41.9351,41.9813,41.8704,41.9721,47400.0
2013-10-15 10:30:00,45.4,45.42,45.15,45.19,22500.0,41.9629,41.9813,41.7318,41.7688,22500.0
2013-10-15 11:00:00,45.17,45.4,45.16,45.38,41100.0,41.7503,41.9629,41.741,41.9444,41100.0
2013-10-15 11:30:00,45.37,45.42,45.24,45.27,31600.0,41.9351,41.9813,41.815,41.8427,31600.0
2013-10-15 12:00:00,45.26,45.28,45.17,45.17,25000.0,41.8335,41.8519,41.7503,41.7503,25000.0
2013-10-15 12:30:00,45.16,45.2,45.14,45.15,28400.0,41.741,41.778,41.7225,41.7318,28400.0
2013-10-15 13:00:00,45.15,45.2,45.09,45.09,17400.0,41.7318,41.778,41.6763,41.6763,17400.0
2013-10-15 13:30:00,45.09,45.17,45.09,45.15,21300.0,41.6763,41.7503,41.6763,41.7318,21300.0
2013-10-15 14:00:00,45.15,45.17,45.03,45.05,55500.0,41.7318,41.7503,41.6209,41.6394,55500.0
2013-10-15 14:30:00,45.05,45.06,44.83,44.99,104300.0,41.6394,41.6486,41.436,41.5839,104300.0
2013-10-15 15:00:00,45.01,45.14,44.96,45.12,45900.0,41.6024,41.7225,41.5562,41.7041,45900.0
2013-10-15 15:30:00,45.13,45.14,44.92,44.94,165800.0,41.7133,41.7225,41.5192,41.5377,165800.0
2013-10-16 09:30:00,45.19,45.28,44.93,45.22,38600.0,41.7688,41.8519,41.5284,41.7965,38600.0
2013-10-16 10:00:00,45.22,45.25,45.09,45.16,84800.0,41.7965,41.8242,41.6763,41.741,84800.0
2013-10-16 10:30:00,45.16,45.35,45.16,45.33,83900.0,41.741,41.9166,41.741,41.8982,83900.0
2013-10-16 11:00:00,45.32,45.35,45.19,45.21,36900.0,41.8889,41.9166,41.7688,41.7872,36900.0
2013-10-16 11:30:00,45.22,45.25,45.11,45.14,46500.0,41.7965,41.8242,41.6948,41.7225,46500.0
2013-10-16 12:00:00,45.13,45.21,45.12,45.16,48800.0,41.7133,41.7872,41.7041,41.741,48800.0
2013-10-16 12:30:00,45.16,45.2,45.09,45.09,59700.0,41.741,41.778,41.6763,41.6763,59700.0
2013-10-16 13:00:00,45.11,45.14,45.06,45.12,16900.0,41.6948,41.7225,41.6486,41.7041,16900.0
2013-10-16 13:30:00,45.11,45.18,45.1,45.12,46100.0,41.6948,41.7595,41.6856,41.7041,46100.0
2013-10-16 14:00:00,45.13,45.15,45.01,45.01,21200.0,41.7133,41.7318,41.6024,41.6024,21200.0
2013-10-16 14:30:00,45.0,45.02,44.94,45.01,71400.0,41.5931,41.6116,41.5377,41.6024,71400.0
2013-10-16 15:00:00,45.0,45.05,44.96,45.01,49700.0,41.5931,41.6394,41.5562,41.6024,49700.0
2013-10-16 15:30:00,45.0,45.14,44.97,45.13,176200.0,41.5931,41.7225,41.5654,41.7133,176200.0
2013-10-17 09:30:00,45.07,45.4,45.0,45.29,97800.0,41.6578,41.9629,41.5931,41.8612,97800.0
2013-10-17 10:00:00,45.3,45.36,45.24,45.29,42200.0,41.8704,41.9259,41.815,41.8612,42200.0
2013-10-17 10:30:00,45.3,45.35,45.24,45.34,47100.0,41.8704,41.9166,41.815,41.9074,47100.0
2013-10-17 11:00:00,45.34,45.47,45.34,45.46,38000.0,41.9074,42.0276,41.9074,42.0183,38000.0
2013-10-17 11:30:00,45.45,45.59,45.43,45.56,48200.0,42.0091,42.1385,41.9906,42.1107,48200.0
2013-10-17 12:00:00,45.57,45.66,45.55,45.64,46400.0,42.12,42.2032,42.1015,42.1847,46400.0
2013-10-17 12:30:00,45.63,45.68,45.6,45.67,29600.0,42.1754,42.2217,42.1477,42.2124,29600.0
2013-10-17 13:00:00,45.67,45.71,45.61,45.64,47300.0,42.2124,42.2494,42.157,42.1847,47300.0
2013-10-17 13:30:00,45.63,45.69,45.62,45.64,41300.0,42.1754,42.2309,42.1662,42.1847,41300.0
2013-10-17 14:00:00,45.62,45.63,45.56,45.57,44600.0,42.1662,42.1754,42.1107,42.12,44600.0
2013-10-17 14:30:00,45.57,45.58,45.42,45.46,41600.0,42.12,42.1292,41.9813,42.0183,41600.0
2013-10-17 15:00:00,45.46,45.53,45.43,45.52,93800.0,42.0183,42.083,41.9906,42.0738,93800.0
2013-10-17 15:30:00,45.53,45.7,45.52,45.67,164600.0,42.083,42.2401,42.0738,42.2124,164600.0
2013-10-18 09:30:00,45.92,46.25,45.92,46.24,207900.0,42.4435,42.7485,42.4435,42.7393,207900.0
2013-10-18 10:00:00,46.23,46.3,46.12,46.12,76800.0,42.73,42.7947,42.6283,42.6283,76800.0
2013-10-18 10:30:00,46.12,46.12,45.97,46.01,62100.0,42.6283,42.6283,42.4897,42.5267,62100.0
2013-10-18 11:00:00,46.0,46.12,45.99,46.09,71900.0,42.5174,42.6283,42.5082,42.6006,71900.0
2013-10-18 11:30:00,46.1,46.13,46.08,46.09,46900.0,42.6099,42.6376,42.5914,42.6006,46900.0
2013-10-18 12:00:00,46.09,46.11,45.99,45.99,36300.0,42.6006,42.6191,42.5082,42.5082,36300.0
2013-10-18 12:30:00,46.0,46.16,46.0,46.14,34600.0,42.5174,42.6653,42.5174,42.6468,34600.0
2013-10-18 13:00:00,46.14,46.3,46.14,46.29,39000.0,42.6468,42.7947,42.6468,42.7855,39000.0
2013-10-18 13:30:00,46.29,46.35,46.25,46.35,39800.0,42.7855,42.8409,42.7485,42.8409,39800.0
2013-10-18 14:00:00,46.34,46.36,46.3,46.34,50200.0,42.8317,42.8502,42.7947,42.8317,50200.0
2013-10-18 14:30:00,46.33,46.36,46.26,46.28,76800.0,42.8224,42.8502,42.7577,42.7762,76800.0
2013-10-18 15:00:00,46.28,46.3,46.14,46.15,202100.0,42.7762,42.7947,42.6468,42.6561,202100.0
2013-10-18 15:30:00,46.15,46.16,45.99,46.05,469400.0,42.6561,42.6653,42.5082,42.5636,469400.0
2013-10-21 09:30:00,46.21,46.53,46.21,46.5,166500.0,42.7115,43.0073,42.7115,42.9796,166500.0
2013-10-21 10:00:00,46.51,46.52,46.38,46.38,81600.0,42.9888,42.9981,42.8687,42.8687,81600.0
2013-10-21 10:30:00,46.38,46.41,46.32,46.4,59000.0,42.8687,42.8964,42.8132,42.8871,59000.0
2013-10-21 11:00:00,46.39,46.43,46.33,46.43,73400.0,42.8779,42.9149,42.8224,42.9149,73400.0
2013-10-21 11:30:00,46.43,46.5,46.4,46.45,92700.0,42.9149,42.9796,42.8871,42.9334,92700.0
2013-10-21 12:00:00,46.44,46.51,46.44,46.47,72300.0,42.9241,42.9888,42.9241,42.9518,72300.0
2013-10-21 12:30:00,46.47,46.48,46.38,46.48,49400.0,42.9518,42.9611,42.8687,42.9611,49400.0
2013-10-21 13:00:00,46.47,46.5,46.46,46.5,39800.0,42.9518,42.9796,42.9426,42.9796,39800.0
2013-10-21 13:30:00,46.48,46.5,46.46,46.46,58300.0,42.9611,42.9796,42.9426,42.9426,58300.0
2013-10-21 14:00:00,46.46,46.47,46.27,46.29,61300.0,42.9426,42.9518,42.767,42.7855,61300.0
2013-10-21 14:30:00,46.3,46.3,46.19,46.21,49600.0,42.7947,42.7947,42.693,42.7115,49600.0
2013-10-21 15:00:00,46.21,46.27,46.2,46.2,69200.0,42.7115,42.767,42.7023,42.7023,69200.0
2013-10-21 15:30:00,46.2,46.33,46.19,46.32,177800.0,42.7023,42.8224,42.693,42.8132,177800.0
2013-10-22 09:30:00,46.39,46.73,44.94,46.65,47800.0,42.8779,43.1922,41.5377,43.1182,47800.0
2013-10-22 10:00:00,46.65,46.83,46.62,46.82,127300.0,43.1182,43.2846,43.0905,43.2754,127300.0
2013-10-22 10:30:00,46.83,46.92,46.61,46.76,96000.0,43.2846,43.3678,43.0813,43.2199,96000.0
2013-10-22 11:00:00,46.76,46.82,46.66,46.71,61000.0,43.2199,43.2754,43.1275,43.1737,61000.0
2013-10-22 11:30:00,46.7,46.84,46.64,46.84,68200.0,43.1644,43.2938,43.109,43.2938,68200.0
2013-10-22 12:00:00,46.84,46.84,46.64,46.66,36000.0,43.2938,43.2938,43.109,43.1275,36000.0
2013-10-22 12:30:00,46.66,46.67,46.54,46.58,47000.0,43.1275,43.1367,43.0166,43.0535,47000.0
2013-10-22 13:00:00,46.57,46.71,46.55,46.7,28200.0,43.0443,43.1737,43.0258,43.1644,28200.0
2013-10-22 13:30:00,46.69,46.82,46.67,46.77,34500.0,43.1552,43.2754,43.1367,43.2291,34500.0
2013-10-22 14:00:00,46.78,46.81,46.74,46.8,56000.0,43.2384,43.2661,43.2014,43.2569,56000.0
2013-10-22 14:30:00,46.8,46.94,46.78,46.85,91700.0,43.2569,43.3863,43.2384,43.3031,91700.0
2013-10-22 15:00:00,46.86,46.97,46.85,46.97,89400.0,43.3123,43.414,43.3031,43.414,89400.0
2013-10-22 15:30:00,46.96,46.97,46.8,46.86,164300.0,43.4048,43.414,43.2569,43.3123,164300.0
2013-10-23 09:30:00,46.78,46.99,46.43,46.43,92300.0,43.2384,43.4325,42.9149,42.9149,92300.0
2013-10-23 10:00:00,46.43,46.79,46.4,46.54,79100.0,42.9149,43.2476,42.8871,43.0166,79100.0
2013-10-23 10:30:00,46.54,46.64,46.4,46.54,45500.0,43.0166,43.109,42.8871,43.0166,45500.0
2013-10-23 11:00:00,46.53,46.71,46.52,46.67,49700.0,43.0073,43.1737,42.9981,43.1367,49700.0
2013-10-23 11:30:00,46.64,46.82,46.64,46.76,86700.0,43.109,43.2754,43.109,43.2199,86700.0
2013-10-23 12:00:00,46.76,46.8,46.7,46.73,88000.0,43.2199,43.2569,43.1644,43.1922,88000.0
2013-10-23 12:30:00,46.73,46.81,46.69,46.81,33300.0,43.1922,43.2661,43.1552,43.2661,33300.0
2013-10-23 13:00:00,46.79,46.88,46.73,46.88,55000.0,43.2476,43.3308,43.1922,43.3308,55000.0
2013-10-23 13:30:00,46.87,46.87,46.78,46.81,37400.0,43.3216,43.3216,43.2384,43.2661,37400.0
2013-10-23 14:00:00,46.82,46.84,46.77,46.77,56200.0,43.2754,43.2938,43.2291,43.2291,56200.0
2013-10-23 14:30:00,46.78,46.82,46.75,46.78,36800.0,43.2384,43.2754,43.2107,43.2384,36800.0
2013-10-23 15:00:00,46.77,46.79,46.61,46.64,74900.0,43.2291,43.2476,43.0813,43.109,74900.0
2013-10-23 15:30:00,46.64,46.73,46.64,46.73,95700.0,43.109,43.1922,43.109,43.1922,95700.0
2013-10-24 09:30:00,46.76,47.0,46.76,46.92,44000.0,43.2199,43.4417,43.2199,43.3678,44000.0
2013-10-24 10:00:00,46.92,46.92,46.77,46.83,44800.0,43.3678,43.3678,43.2291,43.2846,44800.0
2013-10-24 10:30:00,46.82,46.89,46.79,46.87,36000.0,43.2754,43.3401,43.2476,43.3216,36000.0
2013-10-24 11:00:00,46.86,46.9,46.8,46.85,89300.0,43.3123,43.3493,43.2569,43.3031,89300.0
2013-10-24 11:30:00,46.86,46.87,46.77,46.83,37100.0,43.3123,43.3216,43.2291,43.2846,37100.0
2013-10-24 12:00:00,46.83,46.88,46.8,46.83,34800.0,43.2846,43.3308,43.2569,43.2846,34800.0
2013-10-24 12:30:00,46.83,46.85,46.73,46.84,19200.0,43.2846,43.3031,43.1922,43.2938,19200.0
2013-10-24 13:00:00,46.85,46.85,46.75,46.8,25200.0,43.3031,43.3031,43.2107,43.2569,25200.0
2013-10-24 13:30:00,46.79,46.8,46.75,46.77,48300.0,43.2476,43.2569,43.2107,43.2291,48300.0
2013-10-24 14:00:00,46.78,46.83,46.78,46.79,56900.0,43.2384,43.2846,43.2384,43.2476,56900.0
2013-10-24 14:30:00,46.79,46.82,46.77,46.81,42000.0,43.2476,43.2754,43.2291,43.2661,42000.0
2013-10-24 15:00:00,46.81,46.81,46.75,46.78,50000.0,43.2661,43.2661,43.2107,43.2384,50000.0
2013-10-24 15:30:00,46.78,46.78,46.66,46.69,165700.0,43.2384,43.2384,43.1275,43.1552,165700.0
2013-10-25 09:30:00,46.69,47.15,46.69,47.09,104700.0,43.1552,43.5804,43.1552,43.5249,104700.0
2013-10-25 10:00:00,47.07,47.2,47.06,47.1,133200.0,43.5064,43.6266,43.4972,43.5342,133200.0
2013-10-25 10:30:00,47.07,47.1,46.97,46.99,89300.0,43.5064,43.5342,43.414,43.4325,89300.0
2013-10-25 11:00:00,47.0,47.12,46.98,47.08,78400.0,43.4417,43.5526,43.4232,43.5157,78400.0
2013-10-25 11:30:00,47.08,47.13,46.9,46.91,349200.0,43.5157,43.5619,43.3493,43.3585,349200.0
2013-10-25 12:00:00,46.9,46.91,46.71,46.89,80800.0,43.3493,43.3585,43.1737,43.3401,80800.0
2013-10-25 12:30:00,46.9,47.21,46.9,47.2,53500.0,43.3493,43.6358,43.3493,43.6266,53500.0
2013-10-25 13:00:00,47.21,47.25,47.14,47.16,100500.0,43.6358,43.6728,43.5711,43.5896,100500.0
2013-10-25 13:30:00,47.15,47.22,47.12,47.13,59400.0,43.5804,43.6451,43.5526,43.5619,59400.0
2013-10-25 14:00:00,47.14,47.16,47.04,47.12,86900.0,43.5711,43.5896,43.4787,43.5526,86900.0
2013-10-25 14:30:00,47.12,47.13,46.97,46.98,99700.0,43.5526,43.5619,43.414,43.4232,99700.0
2013-10-25 15:00:00,46.98,47.12,46.92,47.11,205900.0,43.4232,43.5526,43.3678,43.5434,205900.0
2013-10-25 15:30:00,47.1,47.19,47.08,47.1,327500.0,43.5342,43.6173,43.5157,43.5342,327500.0
2013-10-28 09:30:00,47.01,47.12,46.67,46.68,163900.0,43.451,43.5526,43.1367,43.146,163900.0
2013-10-28 10:00:00,46.68,46.71,46.56,46.63,132400.0,43.146,43.1737,43.035,43.0997,132400.0
2013-10-28 10:30:00,46.61,46.62,46.12,46.16,166800.0,43.0813,43.0905,42.6283,42.6653,166800.0
2013-10-28 11:00:00,46.17,46.22,46.03,46.18,99500.0,42.6746,42.7208,42.5452,42.6838,99500.0
2013-10-28 11:30:00,46.2,46.47,46.19,46.39,82400.0,42.7023,42.9518,42.693,42.8779,82400.0
2013-10-28 12:00:00,46.39,46.42,46.34,46.35,50600.0,42.8779,42.9056,42.8317,42.8409,50600.0
2013-10-28 12:30:00,46.36,46.44,46.32,46.44,42400.0,42.8502,42.9241,42.8132,42.9241,42400.0
2013-10-28 13:00:00,46.42,46.46,46.36,46.45,64400.0,42.9056,42.9426,42.8502,42.9334,64400.0
2013-10-28 13:30:00,46.46,46.54,46.42,46.42,71000.0,42.9426,43.0166,42.9056,42.9056,71000.0
2013-10-28 14:00:00,46.42,46.43,46.28,46.3,144800.0,42.9056,42.9149,42.7762,42.7947,144800.0
2013-10-28 14:30:00,46.3,46.31,46.17,46.25,173200.0,42.7947,42.804,42.6746,42.7485,173200.0
2013-10-28 15:00:00,46.25,46.25,46.18,46.19,180700.0,42.7485,42.7485,42.6838,42.693,180700.0
2013-10-28 15:30:00,46.19,46.21,45.98,46.11,428100.0,42.693,42.7115,42.4989,42.6191,428100.0
2013-10-29 09:30:00,47.8,62.05,47.07,47.47,435800.0,44.1812,57.3523,43.5064,43.8761,435800.0
2013-10-29 10:00:00,47.47,48.08,47.41,47.95,200900.0,43.8761,44.44,43.8207,44.3198,200900.0
2013-10-29 10:30:00,47.97,48.01,47.65,47.76,158500.0,44.3383,44.3753,44.0425,44.1442,158500.0
2013-10-29 11:00:00,47.76,47.77,47.5,47.57,89100.0,44.1442,44.1534,43.9039,43.9686,89100.0
2013-10-29 11:30:00,47.57,47.65,47.49,47.64,89500.0,43.9686,44.0425,43.8946,44.0333,89500.0
2013-10-29 12:00:00,47.64,47.65,47.47,47.6,56900.0,44.0333,44.0425,43.8761,43.9963,56900.0
2013-10-29 12:30:00,47.59,47.69,47.54,47.59,72700.0,43.9871,44.0795,43.9408,43.9871,72700.0
2013-10-29 13:00:00,47.58,47.73,47.49,47.51,78000.0,43.9778,44.1165,43.8946,43.9131,78000.0
2013-10-29 13:30:00,47.52,47.56,47.41,47.52,90300.0,43.9224,43.9593,43.8207,43.9224,90300.0
2013-10-29 14:00:00,47.53,47.56,47.44,47.55,127200.0,43.9316,43.9593,43.8484,43.9501,127200.0
2013-10-29 14:30:00,47.55,47.82,47.45,47.6,157500.0,43.9501,44.1996,43.8577,43.9963,157500.0
2013-10-29 15:00:00,47.59,47.7,47.59,47.63,155900.0,43.9871,44.0887,43.9871,44.024,155900.0
2013-10-29 15:30:00,47.62,47.91,47.58,47.85,376500.0,44.0148,44.2828,43.9778,44.2274,376500.0
2013-10-30 09:30:00,48.19,48.4,47.74,47.98,227300.0,44.5416,44.7357,44.1257,44.3475,227300.0
2013-10-30 10:00:00,47.99,47.99,47.87,47.92,44100.0,44.3568,44.3568,44.2459,44.2921,44100.0
2013-10-30 10:30:00,47.93,47.93,47.73,47.73,40300.0,44.3013,44.3013,44.1165,44.1165,40300.0
2013-10-30 11:00:00,47.75,47.79,47.68,47.71,36200.0,44.1349,44.1719,44.0702,44.098,36200.0
2013-10-30 11:30:00,47.7,47.82,47.66,47.73,43600.0,44.0887,44.1996,44.0518,44.1165,43600.0
2013-10-30 12:00:00,47.74,47.78,47.69,47.76,59700.0,44.1257,44.1627,44.0795,44.1442,59700.0
2013-10-30 12:30:00,47.76,47.84,47.74,47.8,72800.0,44.1442,44.2181,44.1257,44.1812,72800.0
2013-10-30 13:00:00,47.8,47.8,47.74,47.77,40800.0,44.1812,44.1812,44.1257,44.1534,40800.0
2013-10-30 13:30:00,47.77,47.82,47.76,47.8,53900.0,44.1534,44.1996,44.1442,44.1812,53900.0
2013-10-30 14:00:00,47.81,47.91,47.58,47.62,142800.0,44.1904,44.2828,43.9778,44.0148,142800.0
2013-10-30 14:30:00,47.61,47.77,47.42,47.5,98500.0,44.0055,44.1534,43.8299,43.9039,98500.0
2013-10-30 15:00:00,47.49,47.6,47.43,47.45,100400.0,43.8946,43.9963,43.8392,43.8577,100400.0
2013-10-30 15:30:00,47.45,47.71,47.45,47.63,220700.0,43.8577,44.098,43.8577,44.024,220700.0
2013-10-31 09:30:00,47.66,47.8,47.33,47.58,44400.0,44.0518,44.1812,43.7467,43.9778,44400.0
2013-10-31 10:00:00,47.55,47.64,47.44,47.61,46000.0,43.9501,44.0333,43.8484,44.0055,46000.0
2013-10-31 10:30:00,47.6,47.68,47.54,47.65,41000.0,43.9963,44.0702,43.9408,44.0425,41000.0
2013-10-31 11:00:00,47.67,47.91,47.62,47.89,37200.0,44.061,44.2828,44.0148,44.2643,37200.0
2013-10-31 11:30:00,47.89,47.98,47.87,47.9,35000.0,44.2643,44.3475,44.2459,44.2736,35000.0
2013-10-31 12:00:00,47.9,47.97,47.88,47.95,28100.0,44.2736,44.3383,44.2551,44.3198,28100.0
2013-10-31 12:30:00,47.94,47.97,47.87,47.87,21300.0,44.3106,44.3383,44.2459,44.2459,21300.0
2013-10-31 13:00:00,47.87,47.92,47.85,47.91,28200.0,44.2459,44.2921,44.2274,44.2828,28200.0
2013-10-31 13:30:00,47.92,48.0,47.91,47.96,32500.0,44.2921,44.366,44.2828,44.329,32500.0
2013-10-31 14:00:00,47.95,48.06,47.92,48.05,71700.0,44.3198,44.4215,44.2921,44.4122,71700.0
2013-10-31 14:30:00,48.06,48.11,47.99,47.99,42500.0,44.4215,44.4677,44.3568,44.3568,42500.0
2013-10-31 15:00:00,47.98,47.98,47.83,47.84,63300.0,44.3475,44.3475,44.2089,44.2181,63300.0
2013-10-31 15:30:00,47.83,47.88,47.8,47.85,250400.0,44.2089,44.2551,44.1812,44.2274,250400.0
2013-11-01 09:30:00,47.85,47.88,47.6,47.63,77500.0,44.2274,44.2551,43.9963,44.024,77500.0
2013-11-01 10:00:00,47.63,47.79,47.58,47.79,78600.0,44.024,44.1719,43.9778,44.1719,78600.0
2013-11-01 10:30:00,47.78,47.94,47.77,47.79,54400.0,44.1627,44.3106,44.1534,44.1719,54400.0
2013-11-01 11:00:00,47.78,47.81,47.48,47.58,46400.0,44.1627,44.1904,43.8854,43.9778,46400.0
2013-11-01 11:30:00,47.58,47.69,47.44,47.46,51900.0,43.9778,44.0795,43.8484,43.8669,51900.0
2013-11-01 12:00:00,47.47,47.55,47.41,47.51,33100.0,43.8761,43.9501,43.8207,43.9131,33100.0
2013-11-01 12:30:00,47.52,47.62,47.51,47.55,36900.0,43.9224,44.0148,43.9131,43.9501,36900.0
2013-11-01 13:00:00,47.55,47.59,47.48,47.56,48200.0,43.9501,43.9871,43.8854,43.9593,48200.0
2013-11-01 13:30:00,47.55,47.64,47.52,47.58,39900.0,43.9501,44.0333,43.9224,43.9778,39900.0
2013-11-01 14:00:00,47.59,47.67,47.59,47.62,40000.0,43.9871,44.061,43.9871,44.0148,40000.0
2013-11-01 14:30:00,47.62,47.67,47.6,47.64,56400.0,44.0148,44.061,43.9963,44.0333,56400.0
2013-11-01 15:00:00,47.64,47.79,47.63,47.78,91300.0,44.0333,44.1719,44.024,44.1627,91300.0
2013-11-01 15:30:00,47.78,47.86,47.75,47.81,173600.0,44.1627,44.2366,44.1349,44.1904,173600.0
2013-11-04 09:30:00,47.93,47.99,47.72,47.75,33800.0,44.3013,44.3568,44.1072,44.1349,33800.0
2013-11-04 10:00:00,47.78,47.95,47.77,47.95,44000.0,44.1627,44.3198,44.1534,44.3198,44000.0
2013-11-04 10:30:00,47.96,48.2,47.91,48.14,139000.0,44.329,44.5509,44.2828,44.4954,139000.0
2013-11-04 11:00:00,48.14,48.19,48.08,48.09,97300.0,44.4954,44.5416,44.44,44.4492,97300.0
2013-11-04 11:30:00,48.09,48.13,48.07,48.12,47100.0,44.4492,44.4862,44.4307,44.4769,47100.0
2013-11-04 12:00:00,48.11,48.14,48.09,48.12,29300.0,44.4677,44.4954,44.4492,44.4769,29300.0
2013-11-04 12:30:00,48.11,48.14,48.1,48.12,26700.0,44.4677,44.4954,44.4584,44.4769,26700.0
2013-11-04 13:00:00,48.1,48.13,48.06,48.09,32100.0,44.4584,44.4862,44.4215,44.4492,32100.0
2013-11-04 13:30:00,48.08,48.09,48.05,48.06,35900.0,44.44,44.4492,44.4122,44.4215,35900.0
2013-11-04 14:00:00,48.06,48.09,48.04,48.07,78200.0,44.4215,44.4492,44.403,44.4307,78200.0
2013-11-04 14:30:00,48.06,48.07,48.0,48.0,48100.0,44.4215,44.4307,44.366,44.366,48100.0
2013-11-04 15:00:00,48.0,48.02,47.99,48.02,63400.0,44.366,44.3845,44.3568,44.3845,63400.0
2013-11-04 15:30:00,48.01,48.09,47.99,48.04,159300.0,44.3753,44.4492,44.3568,44.403,159300.0
2013-11-05 09:30:00,47.76,47.83,47.35,47.49,66800.0,44.1442,44.2089,43.7652,43.8946,66800.0
2013-11-05 10:00:00,47.49,47.55,47.34,47.46,60300.0,43.8946,43.9501,43.756,43.8669,60300.0
2013-11-05 10:30:00,47.45,47.68,47.45,47.57,49200.0,43.8577,44.0702,43.8577,43.9686,49200.0
2013-11-05 11:00:00,47.57,47.64,47.48,47.5,41000.0,43.9686,44.0333,43.8854,43.9039,41000.0
2013-11-05 11:30:00,47.49,47.68,47.48,47.65,37100.0,43.8946,44.0702,43.8854,44.0425,37100.0
2013-11-05 12:00:00,47.63,47.81,47.6,47.79,34400.0,44.024,44.1904,43.9963,44.1719,34400.0
2013-11-05 12:30:00,47.8,47.83,47.78,47.79,28100.0,44.1812,44.2089,44.1627,44.1719,28100.0
2013-11-05 13:00:00,47.78,47.86,47.78,47.82,33400.0,44.1627,44.2366,44.1627,44.1996,33400.0
2013-11-05 13:30:00,47.82,47.9,47.8,47.8,43800.0,44.1996,44.2736,44.1812,44.1812,43800.0
2013-11-05 14:00:00,47.79,47.97,47.79,47.97,32800.0,44.1719,44.3383,44.1719,44.3383,32800.0
2013-11-05 14:30:00,47.97,48.06,47.97,48.01,55700.0,44.3383,44.4215,44.3383,44.3753,55700.0
2013-11-05 15:00:00,48.0,48.06,47.94,47.98,72400.0,44.366,44.4215,44.3106,44.3475,72400.0
2013-11-05 15:30:00,47.97,48.0,47.9,47.9,158500.0,44.3383,44.366,44.2736,44.2736,158500.0
2013-11-06 09:30:00,48.0,48.42,47.91,48.4,94800.0,44.366,44.7542,44.2828,44.7357,94800.0
2013-11-06 10:00:00,48.39,48.46,48.17,48.18,52500.0,44.7265,44.7912,44.5231,44.5324,52500.0
2013-11-06 10:30:00,48.16,48.17,48.03,48.06,48100.0,44.5139,44.5231,44.3937,44.4215,48100.0
2013-11-06 11:00:00,48.04,48.14,47.9,48.1,30000.0,44.403,44.4954,44.2736,44.4584,30000.0
2013-11-06 11:30:00,48.09,48.11,47.94,48.07,28400.0,44.4492,44.4677,44.3106,44.4307,28400.0
2013-11-06 12:00:00,48.07,48.19,48.07,48.16,23700.0,44.4307,44.5416,44.4307,44.5139,23700.0
2013-11-06 12:30:00,48.15,48.34,48.15,48.33,51300.0,44.5047,44.6803,44.5047,44.671,51300.0
2013-11-06 13:00:00,48.33,48.49,48.28,48.48,91100.0,44.671,44.8189,44.6248,44.8097,91100.0
2013-11-06 13:30:00,48.48,48.49,48.43,48.47,76000.0,44.8097,44.8189,44.7635,44.8004,76000.0
2013-11-06 14:00:00,48.46,48.65,48.41,48.45,163800.0,44.7912,44.9668,44.745,44.7819,163800.0
2013-11-06 14:30:00,48.45,48.51,48.41,48.41,67100.0,44.7819,44.8374,44.745,44.745,67100.0
2013-11-06 15:00:00,48.41,48.44,48.27,48.28,85600.0,44.745,44.7727,44.6156,44.6248,85600.0
2013-11-06 15:30:00,48.28,48.38,48.23,48.36,145300.0,44.6248,44.7172,44.5786,44.6988,145300.0
2013-11-07 09:30:00,48.61,49.03,48.5,49.0,196700.0,44.9298,45.318,44.8282,45.2903,196700.0
2013-11-07 10:00:00,49.01,49.01,48.54,48.73,134200.0,45.2996,45.2996,44.8651,45.0407,134200.0
2013-11-07 10:30:00,48.73,48.77,48.54,48.56,131100.0,45.0407,45.0777,44.8651,44.8836,131100.0
2013-11-07 11:00:00,48.55,48.69,48.52,48.67,135300.0,44.8744,45.0038,44.8466,44.9853,135300.0
2013-11-07 11:30:00,48.67,48.76,48.58,48.6,63400.0,44.9853,45.0685,44.9021,44.9206,63400.0
2013-11-07 12:00:00,48.6,48.68,48.57,48.63,51600.0,44.9206,44.9945,44.8929,44.9483,51600.0
2013-11-07 12:30:00,48.63,48.72,48.51,48.55,80200.0,44.9483,45.0315,44.8374,44.8744,80200.0
2013-11-07 13:00:00,48.54,48.61,48.53,48.57,283100.0,44.8651,44.9298,44.8559,44.8929,283100.0
2013-11-07 13:30:00,48.56,48.65,48.51,48.6,184000.0,44.8836,44.9668,44.8374,44.9206,184000.0
2013-11-07 14:00:00,48.6,48.67,48.32,48.33,204500.0,44.9206,44.9853,44.6618,44.671,204500.0
2013-11-07 14:30:00,48.32,48.32,48.2,48.25,97100.0,44.6618,44.6618,44.5509,44.5971,97100.0
2013-11-07 15:00:00,48.24,48.27,48.05,48.05,134500.0,44.5878,44.6156,44.4122,44.4122,134500.0
2013-11-07 15:30:00,48.05,48.07,47.92,47.95,320300.0,44.4122,44.4307,44.2921,44.3198,320300.0
2013-11-08 09:30:00,47.99,48.19,47.83,47.9,68200.0,44.3568,44.5416,44.2089,44.2736,68200.0
2013-11-08 10:00:00,47.89,48.17,47.88,48.13,49200.0,44.2643,44.5231,44.2551,44.4862,49200.0
2013-11-08 10:30:00,48.13,48.28,48.09,48.18,72400.0,44.4862,44.6248,44.4492,44.5324,72400.0
2013-11-08 11:00:00,48.2,48.2,48.06,48.11,48500.0,44.5509,44.5509,44.4215,44.4677,48500.0
2013-11-08 11:30:00,48.1,48.34,48.1,48.3,38000.0,44.4584,44.6803,44.4584,44.6433,38000.0
2013-11-08 12:00:00,48.31,48.43,48.31,48.4,34600.0,44.6525,44.7635,44.6525,44.7357,34600.0
2013-11-08 12:30:00,48.38,48.43,48.36,48.4,23900.0,44.7172,44.7635,44.6988,44.7357,23900.0
2013-11-08 13:00:00,48.39,48.4,48.27,48.34,42500.0,44.7265,44.7357,44.6156,44.6803,42500.0
2013-11-08 13:30:00,48.35,48.38,48.24,48.29,27000.0,44.6895,44.7172,44.5878,44.6341,27000.0
2013-11-08 14:00:00,48.31,48.38,48.29,48.3,37700.0,44.6525,44.7172,44.6341,44.6433,37700.0
2013-11-08 14:30:00,48.31,48.32,48.24,48.28,49400.0,44.6525,44.6618,44.5878,44.6248,49400.0
2013-11-08 15:00:00,48.27,48.35,48.21,48.33,76800.0,44.6156,44.6895,44.5601,44.671,76800.0
2013-11-08 15:30:00,48.33,48.55,48.33,48.51,216100.0,44.671,44.8744,44.671,44.8374,216100.0
2013-11-11 09:30:00,48.61,48.74,48.42,48.67,44000.0,44.9298,45.05,44.7542,44.9853,44000.0
2013-11-11 10:00:00,48.7,48.7,48.36,48.36,47200.0,45.013,45.013,44.6988,44.6988,47200.0
2013-11-11 10:30:00,48.35,48.39,48.26,48.36,37100.0,44.6895,44.7265,44.6063,44.6988,37100.0
2013-11-11 11:00:00,48.38,48.43,48.28,48.41,35000.0,44.7172,44.7635,44.6248,44.745,35000.0
2013-11-11 11:30:00,48.42,48.6,48.41,48.5,57800.0,44.7542,44.9206,44.745,44.8282,57800.0
2013-11-11 12:00:00,48.49,48.49,48.37,48.37,27000.0,44.8189,44.8189,44.708,44.708,27000.0
2013-11-11 12:30:00,48.38,48.38,48.27,48.37,46800.0,44.7172,44.7172,44.6156,44.708,46800.0
2013-11-11 13:00:00,48.36,48.41,48.31,48.35,33900.0,44.6988,44.745,44.6525,44.6895,33900.0
2013-11-11 13:30:00,48.35,48.54,48.34,48.52,48800.0,44.6895,44.8651,44.6803,44.8466,48800.0
2013-11-11 14:00:00,48.51,48.58,48.5,48.57,37100.0,44.8374,44.9021,44.8282,44.8929,37100.0
2013-11-11 14:30:00,48.58,48.6,48.55,48.59,34000.0,44.9021,44.9206,44.8744,44.9113,34000.0
2013-11-11 15:00:00,48.6,48.6,48.5,48.5,26300.0,44.9206,44.9206,44.8282,44.8282,26300.0
2013-11-11 15:30:00,48.51,48.65,48.5,48.64,137500.0,44.8374,44.9668,44.8282,44.9576,137500.0
2013-11-12 09:30:00,48.52,48.63,48.34,48.61,89400.0,44.8466,44.9483,44.6803,44.9298,89400.0
2013-11-12 10:00:00,48.61,48.66,48.5,48.53,59900.0,44.9298,44.976,44.8282,44.8559,59900.0
2013-11-12 10:30:00,48.52,48.64,48.49,48.53,55000.0,44.8466,44.9576,44.8189,44.8559,55000.0
2013-11-12 11:00:00,48.54,48.64,48.5,48.64,52200.0,44.8651,44.9576,44.8282,44.9576,52200.0
2013-11-12 11:30:00,48.64,48.7,48.5,48.5,77500.0,44.9576,45.013,44.8282,44.8282,77500.0
2013-11-12 12:00:00,48.51,48.56,48.49,48.53,73400.0,44.8374,44.8836,44.8189,44.8559,73400.0
2013-11-12 12:30:00,48.52,48.58,48.5,48.53,50100.0,44.8466,44.9021,44.8282,44.8559,50100.0
2013-11-12 13:00:00,48.54,48.59,48.49,48.5,44000.0,44.8651,44.9113,44.8189,44.8282,44000.0
2013-11-12 13:30:00,48.5,48.59,48.49,48.58,72300.0,44.8282,44.9113,44.8189,44.9021,72300.0
2013-11-12 14:00:00,48.58,48.64,48.56,48.58,63400.0,44.9021,44.9576,44.8836,44.9021,63400.0
2013-11-12 14:30:00,48.56,48.71,48.55,48.66,58600.0,44.8836,45.0223,44.8744,44.976,58600.0
2013-11-12 15:00:00,48.66,48.69,48.59,48.6,61300.0,44.976,45.0038,44.9113,44.9206,61300.0
2013-11-12 15:30:00,48.59,48.72,48.56,48.72,235800.0,44.9113,45.0315,44.8836,45.0315,235800.0
2013-11-13 09:30:00,48.43,48.69,48.39,48.65,92800.0,44.7635,45.0038,44.7265,44.9668,92800.0
2013-11-13 10:00:00,48.66,48.72,48.58,48.61,48800.0,44.976,45.0315,44.9021,44.9298,48800.0
2013-11-13 10:30:00,48.61,48.66,48.53,48.56,70100.0,44.9298,44.976,44.8559,44.8836,70100.0
2013-11-13 11:00:00,48.57,48.69,48.56,48.64,65000.0,44.8929,45.0038,44.8836,44.9576,65000.0
2013-11-13 11:30:00,48.67,48.68,48.56,48.6,36500.0,44.9853,44.9945,44.8836,44.9206,36500.0
2013-11-13 12:00:00,48.6,48.69,48.57,48.63,38300.0,44.9206,45.0038,44.8929,44.9483,38300.0
2013-11-13 12:30:00,48.64,48.9,48.64,48.83,50600.0,44.9576,45.1979,44.9576,45.1332,50600.0
2013-11-13 13:00:00,48.84,48.86,48.76,48.86,38500.0,45.1424,45.1609,45.0685,45.1609,38500.0
2013-11-13 13:30:00,48.84,48.94,48.8,48.92,40300.0,45.1424,45.2349,45.1054,45.2164,40300.0
2013-11-13 14:00:00,48.89,48.94,48.8,48.83,49800.0,45.1886,45.2349,45.1054,45.1332,49800.0
2013-11-13 14:30:00,48.83,48.83,48.72,48.72,38700.0,45.1332,45.1332,45.0315,45.0315,38700.0
2013-11-13 15:00:00,48.71,48.9,48.7,48.87,60400.0,45.0223,45.1979,45.013,45.1702,60400.0
2013-11-13 15:30:00,48.85,49.08,48.83,49.08,189700.0,45.1517,45.3643,45.1332,45.3643,189700.0
2013-11-14 09:30:00,49.12,49.31,48.89,48.96,46000.0,45.4012,45.5768,45.1886,45.2533,46000.0
2013-11-14 10:00:00,48.93,49.09,48.83,48.93,40900.0,45.2256,45.3735,45.1332,45.2256,40900.0
2013-11-14 10:30:00,48.97,49.07,48.97,49.01,52400.0,45.2626,45.355,45.2626,45.2996,52400.0
2013-11-14 11:00:00,49.03,49.2,48.99,49.14,30100.0,45.318,45.4752,45.2811,45.4197,30100.0
2013-11-14 11:30:00,49.16,49.16,48.97,49.05,38700.0,45.4382,45.4382,45.2626,45.3365,38700.0
2013-11-14 12:00:00,49.05,49.07,48.99,49.02,20800.0,45.3365,45.355,45.2811,45.3088,20800.0
2013-11-14 12:30:00,49.02,49.07,48.96,48.97,13800.0,45.3088,45.355,45.2533,45.2626,13800.0
2013-11-14 13:00:00,48.97,48.99,48.93,48.96,19100.0,45.2626,45.2811,45.2256,45.2533,19100.0
2013-11-14 13:30:00,48.97,49.01,48.91,48.95,29000.0,45.2626,45.2996,45.2071,45.2441,29000.0
2013-11-14 14:00:00,48.95,49.05,48.92,49.04,21700.0,45.2441,45.3365,45.2164,45.3273,21700.0
2013-11-14 14:30:00,49.05,49.11,49.02,49.09,33400.0,45.3365,45.392,45.3088,45.3735,33400.0
2013-11-14 15:00:00,49.09,49.2,49.06,49.15,58200.0,45.3735,45.4752,45.3458,45.429,58200.0
2013-11-14 15:30:00,49.14,49.16,49.07,49.11,104300.0,45.4197,45.4382,45.355,45.392,104300.0
2013-11-15 09:30:00,49.07,49.24,49.0,49.09,148600.0,45.355,45.5121,45.2903,45.3735,148600.0
2013-11-15 10:00:00,49.07,49.15,49.02,49.04,57000.0,45.355,45.429,45.3088,45.3273,57000.0
2013-11-15 10:30:00,49.04,49.12,49.01,49.05,58400.0,45.3273,45.4012,45.2996,45.3365,58400.0
2013-11-15 11:00:00,49.06,49.27,49.05,49.23,52800.0,45.3458,45.5399,45.3365,45.5029,52800.0
2013-11-15 11:30:00,49.23,49.25,49.07,49.14,31000.0,45.5029,45.5214,45.355,45.4197,31000.0
2013-11-15 12:00:00,49.13,49.19,49.09,49.11,45400.0,45.4105,45.4659,45.3735,45.392,45400.0
2013-11-15 12:30:00,49.11,49.11,48.98,49.03,36200.0,45.392,45.392,45.2718,45.318,36200.0
2013-11-15 13:00:00,49.05,49.14,49.04,49.13,23400.0,45.3365,45.4197,45.3273,45.4105,23400.0
2013-11-15 13:30:00,49.12,49.16,49.07,49.08,26100.0,45.4012,45.4382,45.355,45.3643,26100.0
2013-11-15 14:00:00,49.09,49.25,49.09,49.24,48100.0,45.3735,45.5214,45.3735,45.5121,48100.0
2013-11-15 14:30:00,49.23,49.28,49.22,49.26,36900.0,45.5029,45.5491,45.4937,45.5306,36900.0
2013-11-15 15:00:00,49.26,49.32,49.25,49.28,53200.0,45.5306,45.5861,45.5214,45.5491,53200.0
2013-11-15 15:30:00,49.29,49.31,49.22,49.25,106700.0,45.5584,45.5768,45.4937,45.5214,106700.0
2013-11-18 09:30:00,49.56,49.6,49.26,49.4,69900.0,45.8079,45.8449,45.5306,45.66,69900.0
2013-11-18 10:00:00,49.4,49.59,49.35,49.48,25800.0,45.66,45.8356,45.6138,45.734,25800.0
2013-11-18 10:30:00,49.5,49.51,49.36,49.48,85800.0,45.7525,45.7617,45.6231,45.734,85800.0
2013-11-18 11:00:00,49.5,49.56,49.44,49.45,23200.0,45.7525,45.8079,45.697,45.7062,23200.0
2013-11-18 11:30:00,49.47,49.48,49.27,49.3,23500.0,45.7247,45.734,45.5399,45.5676,23500.0
2013-11-18 12:00:00,49.29,49.35,49.27,49.3,19700.0,45.5584,45.6138,45.5399,45.5676,19700.0
2013-11-18 12:30:00,49.3,49.32,49.22,49.23,34100.0,45.5676,45.5861,45.4937,45.5029,34100.0
2013-11-18 13:00:00,49.23,49.37,49.2,49.37,29700.0,45.5029,45.6323,45.4752,45.6323,29700.0
2013-11-18 13:30:00,49.36,49.39,49.31,49.37,23700.0,45.6231,45.6508,45.5768,45.6323,23700.0
2013-11-18 14:00:00,49.37,49.48,49.37,49.43,42200.0,45.6323,45.734,45.6323,45.6878,42200.0
2013-11-18 14:30:00,49.43,49.43,49.17,49.17,48300.0,45.6878,45.6878,45.4474,45.4474,48300.0
2013-11-18 15:00:00,49.19,49.19,48.88,48.96,157300.0,45.4659,45.4659,45.1794,45.2533,157300.0
2013-11-18 15:30:00,48.95,49.07,48.88,49.05,199000.0,45.2441,45.355,45.1794,45.3365,199000.0
2013-11-19 09:30:00,49.04,49.11,48.79,48.87,37400.0,45.3273,45.392,45.0962,45.1702,37400.0
2013-11-19 10:00:00,48.87,49.01,48.85,48.91,32900.0,45.1702,45.2996,45.1517,45.2071,32900.0
2013-11-19 10:30:00,48.91,48.96,48.83,48.88,31900.0,45.2071,45.2533,45.1332,45.1794,31900.0
2013-11-19 11:00:00,48.88,48.89,48.7,48.72,51500.0,45.1794,45.1886,45.013,45.0315,51500.0
2013-11-19 11:30:00,48.74,48.81,48.65,48.76,38800.0,45.05,45.1147,44.9668,45.0685,38800.0
2013-11-19 12:00:00,48.75,48.83,48.75,48.79,37100.0,45.0592,45.1332,45.0592,45.0962,37100.0
2013-11-19 12:30:00,48.8,48.8,48.63,48.63,48600.0,45.1054,45.1054,44.9483,44.9483,48600.0
2013-11-19 13:00:00,48.63,48.64,48.48,48.48,106800.0,44.9483,44.9576,44.8097,44.8097,106800.0
2013-11-19 13:30:00,48.48,48.63,48.42,48.59,72900.0,44.8097,44.9483,44.7542,44.9113,72900.0
2013-11-19 14:00:00,48.58,48.66,48.53,48.55,76700.0,44.9021,44.976,44.8559,44.8744,76700.0
2013-11-19 14:30:00,48.55,48.71,48.55,48.64,39200.0,44.8744,45.0223,44.8744,44.9576,39200.0
2013-11-19 15:00:00,48.63,48.73,48.61,48.7,71800.0,44.9483,45.0407,44.9298,45.013,71800.0
2013-11-19 15:30:00,48.7,48.72,48.6,48.61,242900.0,45.013,45.0315,44.9206,44.9298,242900.0
2013-11-20 09:30:00,48.81,48.81,48.54,48.6,118600.0,45.1147,45.1147,44.8651,44.9206,118600.0
2013-11-20 10:00:00,48.58,48.63,48.46,48.53,122200.0,44.9021,44.9483,44.7912,44.8559,122200.0
2013-11-20 10:30:00,48.55,48.56,48.38,48.49,39500.0,44.8744,44.8836,44.7172,44.8189,39500.0
2013-11-20 11:00:00,48.49,48.53,48.41,48.47,42500.0,44.8189,44.8559,44.745,44.8004,42500.0
2013-11-20 11:30:00,48.46,48.69,48.46,48.65,68200.0,44.7912,45.0038,44.7912,44.9668,68200.0
2013-11-20 12:00:00,48.65,48.81,48.65,48.74,73600.0,44.9668,45.1147,44.9668,45.05,73600.0
2013-11-20 12:30:00,48.74,48.83,48.74,48.76,23700.0,45.05,45.1332,45.05,45.0685,23700.0
2013-11-20 13:00:00,48.74,48.78,48.74,48.76,31600.0,45.05,45.087,45.05,45.0685,31600.0
2013-11-20 13:30:00,48.77,48.81,48.76,48.77,25800.0,45.0777,45.1147,45.0685,45.0777,25800.0
2013-11-20 14:00:00,48.76,48.79,48.53,48.61,109200.0,45.0685,45.0962,44.8559,44.9298,109200.0
2013-11-20 14:30:00,48.61,48.61,48.45,48.54,59000.0,44.9298,44.9298,44.7819,44.8651,59000.0
2013-11-20 15:00:00,48.53,48.53,48.33,48.41,83600.0,44.8559,44.8559,44.671,44.745,83600.0
2013-11-20 15:30:00,48.39,48.49,48.33,48.46,132600.0,44.7265,44.8189,44.671,44.7912,132600.0
2013-11-21 09:30:00,48.66,49.0,48.45,48.97,69000.0,44.976,45.2903,44.7819,45.2626,69000.0
2013-11-21 10:00:00,48.97,49.06,48.94,49.0,28800.0,45.2626,45.3458,45.2349,45.2903,28800.0
2013-11-21 10:30:00,49.01,49.15,49.01,49.11,28100.0,45.2996,45.429,45.2996,45.392,28100.0
2013-11-21 11:00:00,49.11,49.14,49.08,49.11,44100.0,45.392,45.4197,45.3643,45.392,44100.0
2013-11-21 11:30:00,49.11,49.15,49.04,49.06,16700.0,45.392,45.429,45.3273,45.3458,16700.0
2013-11-21 12:00:00,49.06,49.09,49.03,49.08,14200.0,45.3458,45.3735,45.318,45.3643,14200.0
2013-11-21 12:30:00,49.07,49.13,48.99,48.99,12000.0,45.355,45.4105,45.2811,45.2811,12000.0
2013-11-21 13:00:00,48.99,49.09,48.98,49.07,23800.0,45.2811,45.3735,45.2718,45.355,23800.0
2013-11-21 13:30:00,49.06,49.21,49.06,49.16,27800.0,45.3458,45.4844,45.3458,45.4382,27800.0
2013-11-21 14:00:00,49.17,49.2,49.1,49.13,45300.0,45.4474,45.4752,45.3827,45.4105,45300.0
2013-11-21 14:30:00,49.13,49.18,49.09,49.16,23400.0,45.4105,45.4567,45.3735,45.4382,23400.0
2013-11-21 15:00:00,49.16,49.29,49.16,49.28,39700.0,45.4382,45.5584,45.4382,45.5491,39700.0
2013-11-21 15:30:00,49.28,49.35,49.25,49.32,126100.0,45.5491,45.6138,45.5214,45.5861,126100.0
2013-11-22 09:30:00,49.5,49.55,49.27,49.42,63600.0,45.7525,45.7987,45.5399,45.6785,63600.0
2013-11-22 10:00:00,49.45,49.47,49.35,49.41,35100.0,45.7062,45.7247,45.6138,45.6693,35100.0
2013-11-22 10:30:00,49.42,49.66,49.41,49.62,46600.0,45.6785,45.9003,45.6693,45.8634,46600.0
2013-11-22 11:00:00,49.62,49.62,49.46,49.51,35500.0,45.8634,45.8634,45.7155,45.7617,35500.0
2013-11-22 11:30:00,49.49,49.6,49.45,49.59,31200.0,45.7432,45.8449,45.7062,45.8356,31200.0
2013-11-22 12:00:00,49.59,49.62,49.49,49.53,56100.0,45.8356,45.8634,45.7432,45.7802,56100.0
2013-11-22 12:30:00,49.53,49.67,49.5,49.62,31000.0,45.7802,45.9096,45.7525,45.8634,31000.0
2013-11-22 13:00:00,49.63,49.63,49.54,49.57,34100.0,45.8726,45.8726,45.7894,45.8172,34100.0
2013-11-22 13:30:00,49.57,49.58,49.48,49.58,34100.0,45.8172,45.8264,45.734,45.8264,34100.0
2013-11-22 14:00:00,49.58,49.72,49.56,49.72,38000.0,45.8264,45.9558,45.8079,45.9558,38000.0
2013-11-22 14:30:00,49.72,49.75,49.63,49.65,37500.0,45.9558,45.9835,45.8726,45.8911,37500.0
2013-11-22 15:00:00,49.65,49.74,49.65,49.67,112100.0,45.8911,45.9743,45.8911,45.9096,112100.0
2013-11-22 15:30:00,49.67,49.77,49.63,49.72,252800.0,45.9096,46.002,45.8726,45.9558,252800.0
2013-11-25 09:30:00,49.83,49.96,49.59,49.69,144500.0,46.0575,46.1776,45.8356,45.9281,144500.0
2013-11-25 10:00:00,49.68,49.73,49.62,49.69,44800.0,45.9188,45.965,45.8634,45.9281,44800.0
2013-11-25 10:30:00,49.7,49.85,49.66,49.68,48400.0,45.9373,46.076,45.9003,45.9188,48400.0
2013-11-25 11:00:00,49.67,49.75,49.67,49.67,91400.0,45.9096,45.9835,45.9096,45.9096,91400.0
2013-11-25 11:30:00,49.67,49.7,49.54,49.54,39000.0,45.9096,45.9373,45.7894,45.7894,39000.0
2013-11-25 12:00:00,49.53,49.63,49.53,49.6,25400.0,45.7802,45.8726,45.7802,45.8449,25400.0
2013-11-25 12:30:00,49.61,49.63,49.53,49.55,26600.0,45.8541,45.8726,45.7802,45.7987,26600.0
2013-11-25 13:00:00,49.53,49.6,49.52,49.56,21600.0,45.7802,45.8449,45.7709,45.8079,21600.0
2013-11-25 13:30:00,49.55,49.62,49.55,49.59,32000.0,45.7987,45.8634,45.7987,45.8356,32000.0
2013-11-25 14:00:00,49.59,49.63,49.56,49.58,30800.0,45.8356,45.8726,45.8079,45.8264,30800.0
2013-11-25 14:30:00,49.59,49.62,49.55,49.55,40800.0,45.8356,45.8634,45.7987,45.7987,40800.0
2013-11-25 15:00:00,49.55,49.56,49.39,49.4,79100.0,45.7987,45.8079,45.6508,45.66,79100.0
2013-11-25 15:30:00,49.4,49.46,49.32,49.44,204700.0,45.66,45.7155,45.5861,45.697,204700.0
2013-11-26 09:30:00,49.55,49.59,49.37,49.58,42000.0,45.7987,45.8356,45.6323,45.8264,42000.0
2013-11-26 10:00:00,49.58,49.77,49.53,49.77,89100.0,45.8264,46.002,45.7802,46.002,89100.0
2013-11-26 10:30:00,49.77,49.86,49.73,49.77,46200.0,46.002,46.0852,45.965,46.002,46200.0
2013-11-26 11:00:00,49.78,49.89,49.74,49.89,94200.0,46.0113,46.1129,45.9743,46.1129,94200.0
2013-11-26 11:30:00,49.88,49.91,49.73,49.73,53300.0,46.1037,46.1314,45.965,45.965,53300.0
2013-11-26 12:00:00,49.72,49.8,49.69,49.76,68600.0,45.9558,46.0297,45.9281,45.9928,68600.0
2013-11-26 12:30:00,49.76,49.84,49.75,49.8,32800.0,45.9928,46.0667,45.9835,46.0297,32800.0
2013-11-26 13:00:00,49.8,49.8,49.67,49.67,71000.0,46.0297,46.0297,45.9096,45.9096,71000.0
2013-11-26 13:30:00,49.68,49.7,49.64,49.68,19800.0,45.9188,45.9373,45.8819,45.9188,19800.0
2013-11-26 14:00:00,49.68,49.69,49.59,49.61,29800.0,45.9188,45.9281,45.8356,45.8541,29800.0
2013-11-26 14:30:00,49.6,49.61,49.54,49.57,48700.0,45.8449,45.8541,45.7894,45.8172,48700.0
2013-11-26 15:00:00,49.58,49.59,49.52,49.55,59500.0,45.8264,45.8356,45.7709,45.7987,59500.0
2013-11-26 15:30:00,49.55,49.57,49.38,49.38,277400.0,45.7987,45.8172,45.6415,45.6415,277400.0
2013-11-27 09:30:00,49.43,49.57,49.33,49.5,57300.0,45.6878,45.8172,45.5953,45.7525,57300.0
2013-11-27 10:00:00,49.5,49.53,49.43,49.51,46900.0,45.7525,45.7802,45.6878,45.7617,46900.0
2013-11-27 10:30:00,49.53,49.57,49.51,49.51,25200.0,45.7802,45.8172,45.7617,45.7617,25200.0
2013-11-27 11:00:00,49.52,49.58,49.49,49.52,22400.0,45.7709,45.8264,45.7432,45.7709,22400.0
2013-11-27 11:30:00,49.53,49.54,49.46,49.48,15200.0,45.7802,45.7894,45.7155,45.734,15200.0
2013-11-27 12:00:00,49.49,49.49,49.32,49.37,24800.0,45.7432,45.7432,45.5861,45.6323,24800.0
2013-11-27 12:30:00,49.38,49.45,49.36,49.36,21800.0,45.6415,45.7062,45.6231,45.6231,21800.0
2013-11-27 13:00:00,49.37,49.39,49.31,49.33,15200.0,45.6323,45.6508,45.5768,45.5953,15200.0
2013-11-27 13:30:00,49.33,49.34,49.27,49.3,38600.0,45.5953,45.6046,45.5399,45.5676,38600.0
2013-11-27 14:00:00,49.3,49.39,49.3,49.38,21900.0,45.5676,45.6508,45.5676,45.6415,21900.0
2013-11-27 14:30:00,49.39,49.48,49.39,49.44,16500.0,45.6508,45.734,45.6508,45.697,16500.0
2013-11-27 15:00:00,49.44,49.52,49.43,49.52,33400.0,45.697,45.7709,45.6878,45.7709,33400.0
2013-11-27 15:30:00,49.51,49.52,49.47,49.48,117600.0,45.7617,45.7709,45.7247,45.734,117600.0
2013-11-29 09:30:00,49.51,49.7,49.39,49.67,84200.0,45.7617,45.9373,45.6508,45.9096,84200.0
2013-11-29 10:00:00,49.67,49.69,49.5,49.5,81800.0,45.9096,45.9281,45.7525,45.7525,81800.0
2013-11-29 10:30:00,49.49,49.51,49.37,49.38,38600.0,45.7432,45.7617,45.6323,45.6415,38600.0
2013-11-29 11:00:00,49.37,49.47,49.36,49.4,25500.0,45.6323,45.7247,45.6231,45.66,25500.0
2013-11-29 11:30:00,49.38,49.45,49.38,49.41,51300.0,45.6415,45.7062,45.6415,45.6693,51300.0
2013-11-29 12:00:00,49.41,49.45,49.36,49.45,43200.0,45.6693,45.7062,45.6231,45.7062,43200.0
2013-11-29 12:30:00,49.46,49.54,49.11,49.21,178400.0,45.7155,45.7894,45.392,45.4844,178400.0
2013-12-02 09:30:00,49.16,49.45,48.96,49.17,71400.0,45.4382,45.7062,45.2533,45.4474,71400.0
2013-12-02 10:00:00,49.17,49.24,49.11,49.16,66100.0,45.4474,45.5121,45.392,45.4382,66100.0
2013-12-02 10:30:00,49.14,49.21,49.03,49.21,30300.0,45.4197,45.4844,45.318,45.4844,30300.0
2013-12-02 11:00:00,49.23,49.24,49.16,49.16,28200.0,45.5029,45.5121,45.4382,45.4382,28200.0
2013-12-02 11:30:00,49.18,49.25,49.14,49.24,22400.0,45.4567,45.5214,45.4197,45.5121,22400.0
2013-12-02 12:00:00,49.23,49.31,49.19,49.28,18300.0,45.5029,45.5768,45.4659,45.5491,18300.0
2013-12-02 12:30:00,49.28,49.3,49.18,49.2,19600.0,45.5491,45.5676,45.4567,45.4752,19600.0
2013-12-02 13:00:00,49.18,49.2,49.1,49.15,37700.0,45.4567,45.4752,45.3827,45.429,37700.0
2013-12-02 13:30:00,49.13,49.17,49.1,49.14,21800.0,45.4105,45.4474,45.3827,45.4197,21800.0
2013-12-02 14:00:00,49.13,49.13,48.93,48.94,47600.0,45.4105,45.4105,45.2256,45.2349,47600.0
2013-12-02 14:30:00,48.94,48.96,48.83,48.91,41900.0,45.2349,45.2533,45.1332,45.2071,41900.0
2013-12-02 15:00:00,48.92,48.96,48.86,48.86,63300.0,45.2164,45.2533,45.1609,45.1609,63300.0
2013-12-02 15:30:00,48.86,48.86,48.76,48.82,174600.0,45.1609,45.1609,45.0685,45.1239,174600.0
2013-12-03 09:30:00,48.59,48.9,48.55,48.69,43000.0,44.9113,45.1979,44.8744,45.0038,43000.0
2013-12-03 10:00:00,48.69,48.81,48.63,48.73,48100.0,45.0038,45.1147,44.9483,45.0407,48100.0
2013-12-03 10:30:00,48.73,48.9,48.73,48.87,35300.0,45.0407,45.1979,45.0407,45.1702,35300.0
2013-12-03 11:00:00,48.85,48.86,48.68,48.69,93800.0,45.1517,45.1609,44.9945,45.0038,93800.0
2013-12-03 11:30:00,48.68,48.7,48.55,48.61,42700.0,44.9945,45.013,44.8744,44.9298,42700.0
2013-12-03 12:00:00,48.61,48.68,48.59,48.65,32700.0,44.9298,44.9945,44.9113,44.9668,32700.0
2013-12-03 12:30:00,48.64,48.73,48.64,48.72,27500.0,44.9576,45.0407,44.9576,45.0315,27500.0
2013-12-03 13:00:00,48.72,48.74,48.54,48.54,48000.0,45.0315,45.05,44.8651,44.8651,48000.0
2013-12-03 13:30:00,48.56,48.6,48.51,48.59,70800.0,44.8836,44.9206,44.8374,44.9113,70800.0
2013-12-03 14:00:00,48.58,48.59,48.51,48.59,51400.0,44.9021,44.9113,44.8374,44.9113,51400.0
2013-12-03 14:30:00,48.58,48.71,48.56,48.63,57400.0,44.9021,45.0223,44.8836,44.9483,57400.0
2013-12-03 15:00:00,48.64,48.66,48.59,48.61,66700.0,44.9576,44.976,44.9113,44.9298,66700.0
2013-12-03 15:30:00,48.6,48.77,48.59,48.72,161200.0,44.9206,45.0777,44.9113,45.0315,161200.0
2013-12-04 09:30:00,48.48,48.82,48.13,48.77,64300.0,44.8644,45.179,44.5405,45.1328,64300.0
2013-12-04 10:00:00,48.76,49.22,48.76,49.12,101300.0,45.1235,45.5492,45.1235,45.4567,101300.0
2013-12-04 10:30:00,49.13,49.32,49.13,49.32,55600.0,45.4659,45.6418,45.4659,45.6418,55600.0
2013-12-04 11:00:00,49.32,49.33,49.09,49.1,21900.0,45.6418,45.651,45.4289,45.4382,21900.0
2013-12-04 11:30:00,49.11,49.11,48.92,48.92,25700.0,45.4474,45.4474,45.2716,45.2716,25700.0
2013-12-04 12:00:00,48.92,48.92,48.67,48.71,29900.0,45.2716,45.2716,45.0402,45.0772,29900.0
2013-12-04 12:30:00,48.72,48.81,48.71,48.77,21700.0,45.0865,45.1698,45.0772,45.1328,21700.0
2013-12-04 13:00:00,48.76,48.81,48.63,48.65,70100.0,45.1235,45.1698,45.0032,45.0217,70100.0
2013-12-04 13:30:00,48.62,48.77,48.57,48.71,73300.0,44.994,45.1328,44.9477,45.0772,73300.0
2013-12-04 14:00:00,48.71,48.87,48.7,48.81,27300.0,45.0772,45.2253,45.068,45.1698,27300.0
2013-12-04 14:30:00,48.8,49.03,48.8,48.97,41700.0,45.1605,45.3734,45.1605,45.3179,41700.0
2013-12-04 15:00:00,48.97,49.17,48.94,49.14,79600.0,45.3179,45.5029,45.2901,45.4752,79600.0
2013-12-04 15:30:00,49.14,49.32,49.09,49.13,188000.0,45.4752,45.6418,45.4289,45.4659,188000.0
2013-12-05 09:30:00,48.85,49.04,48.85,49.0,115900.0,45.2068,45.3826,45.2068,45.3456,115900.0
2013-12-05 10:00:00,48.99,49.18,48.88,48.97,38900.0,45.3364,45.5122,45.2346,45.3179,38900.0
2013-12-05 10:30:00,48.96,49.0,48.77,48.89,32200.0,45.3086,45.3456,45.1328,45.2438,32200.0
2013-12-05 11:00:00,48.89,49.04,48.84,49.03,21700.0,45.2438,45.3826,45.1976,45.3734,21700.0
2013-12-05 11:30:00,49.0,49.03,48.92,48.95,31600.0,45.3456,45.3734,45.2716,45.2993,31600.0
2013-12-05 12:00:00,48.95,49.01,48.93,48.94,37500.0,45.2993,45.3549,45.2808,45.2901,37500.0
2013-12-05 12:30:00,48.94,49.0,48.91,48.99,12300.0,45.2901,45.3456,45.2623,45.3364,12300.0
2013-12-05 13:00:00,48.99,49.02,48.93,48.95,17800.0,45.3364,45.3641,45.2808,45.2993,17800.0
2013-12-05 13:30:00,48.96,48.99,48.92,48.92,10000.0,45.3086,45.3364,45.2716,45.2716,10000.0
2013-12-05 14:00:00,48.93,48.99,48.86,48.96,24100.0,45.2808,45.3364,45.2161,45.3086,24100.0
2013-12-05 14:30:00,48.96,48.99,48.85,48.9,26300.0,45.3086,45.3364,45.2068,45.2531,26300.0
2013-12-05 15:00:00,48.89,48.98,48.89,48.95,44400.0,45.2438,45.3271,45.2438,45.2993,44400.0
2013-12-05 15:30:00,48.94,49.02,48.86,48.93,157500.0,45.2901,45.3641,45.2161,45.2808,157500.0
2013-12-06 09:30:00,49.31,49.46,49.14,49.28,66300.0,45.6325,45.7713,45.4752,45.6047,66300.0
2013-12-06 10:00:00,49.28,49.34,49.2,49.22,50300.0,45.6047,45.6603,45.5307,45.5492,50300.0
2013-12-06 10:30:00,49.21,49.32,49.11,49.29,83500.0,45.54,45.6418,45.4474,45.614,83500.0
2013-12-06 11:00:00,49.27,49.38,49.27,49.29,37800.0,45.5955,45.6973,45.5955,45.614,37800.0
2013-12-06 11:30:00,49.29,49.46,49.29,49.43,25300.0,45.614,45.7713,45.614,45.7436,25300.0
2013-12-06 12:00:00,49.42,49.43,49.33,49.33,21600.0,45.7343,45.7436,45.651,45.651,21600.0
2013-12-06 12:30:00,49.33,49.48,49.33,49.48,49000.0,45.651,45.7898,45.651,45.7898,49000.0
2013-12-06 13:00:00,49.47,49.48,49.39,49.42,31400.0,45.7806,45.7898,45.7065,45.7343,31400.0
2013-12-06 13:30:00,49.43,49.48,49.35,49.35,46100.0,45.7436,45.7898,45.6695,45.6695,46100.0
2013-12-06 14:00:00,49.35,49.37,49.3,49.32,34600.0,45.6695,45.688,45.6232,45.6418,34600.0
2013-12-06 14:30:00,49.33,49.44,49.32,49.4,36300.0,45.651,45.7528,45.6418,45.7158,36300.0
2013-12-06 15:00:00,49.39,49.43,49.37,49.38,48500.0,45.7065,45.7436,45.688,45.6973,48500.0
2013-12-06 15:30:00,49.38,49.51,49.37,49.48,136000.0,45.6973,45.8176,45.688,45.7898,136000.0
2013-12-09 09:30:00,49.68,49.79,49.3,49.73,127700.0,45.9749,46.0767,45.6232,46.0212,127700.0
2013-12-09 10:00:00,49.73,49.73,49.42,49.43,79100.0,46.0212,46.0212,45.7343,45.7436,79100.0
2013-12-09 10:30:00,49.44,49.51,49.4,49.5,38100.0,45.7528,45.8176,45.7158,45.8083,38100.0
2013-12-09 11:00:00,49.48,49.53,49.48,49.51,57800.0,45.7898,45.8361,45.7898,45.8176,57800.0
2013-12-09 11:30:00,49.49,49.52,49.46,49.48,31000.0,45.7991,45.8268,45.7713,45.7898,31000.0
2013-12-09 12:00:00,49.47,49.51,49.29,49.38,86500.0,45.7806,45.8176,45.614,45.6973,86500.0
2013-12-09 12:30:00,49.38,49.46,49.37,49.39,41700.0,45.6973,45.7713,45.688,45.7065,41700.0
2013-12-09 13:00:00,49.39,49.45,49.38,49.43,51700.0,45.7065,45.7621,45.6973,45.7436,51700.0
2013-12-09 13:30:00,49.43,49.44,49.28,49.34,81900.0,45.7436,45.7528,45.6047,45.6603,81900.0
2013-12-09 14:00:00,49.34,49.41,49.32,49.41,29000.0,45.6603,45.725,45.6418,45.725,29000.0
2013-12-09 14:30:00,49.41,49.53,49.36,49.42,116300.0,45.725,45.8361,45.6788,45.7343,116300.0
2013-12-09 15:00:00,49.42,49.43,49.36,49.39,45300.0,45.7343,45.7436,45.6788,45.7065,45300.0
2013-12-09 15:30:00,49.39,49.41,49.31,49.39,216200.0,45.7065,45.725,45.6325,45.7065,216200.0
2013-12-10 09:30:00,49.23,49.39,49.1,49.34,71600.0,45.5585,45.7065,45.4382,45.6603,71600.0
2013-12-10 10:00:00,49.35,49.47,49.33,49.46,74200.0,45.6695,45.7806,45.651,45.7713,74200.0
2013-12-10 10:30:00,49.46,49.56,49.46,49.5,51800.0,45.7713,45.8639,45.7713,45.8083,51800.0
2013-12-10 11:00:00,49.5,49.53,49.38,49.39,31500.0,45.8083,45.8361,45.6973,45.7065,31500.0
2013-12-10 11:30:00,49.38,49.4,49.29,49.32,25300.0,45.6973,45.7158,45.614,45.6418,25300.0
2013-12-10 12:00:00,49.32,49.35,49.25,49.3,30800.0,45.6418,45.6695,45.577,45.6232,30800.0
2013-12-10 12:30:00,49.32,49.41,49.3,49.36,124200.0,45.6418,45.725,45.6232,45.6788,124200.0
2013-12-10 13:00:00,49.34,49.4,49.28,49.28,23600.0,45.6603,45.7158,45.6047,45.6047,23600.0
2013-12-10 13:30:00,49.28,49.3,49.17,49.2,45200.0,45.6047,45.6232,45.5029,45.5307,45200.0
2013-12-10 14:00:00,49.2,49.27,49.19,49.24,29000.0,45.5307,45.5955,45.5214,45.5677,29000.0
2013-12-10 14:30:00,49.25,49.25,49.13,49.25,69700.0,45.577,45.577,45.4659,45.577,69700.0
2013-12-10 15:00:00,49.25,49.31,49.19,49.21,93300.0,45.577,45.6325,45.5214,45.54,93300.0
2013-12-10 15:30:00,49.2,49.24,49.1,49.17,191000.0,45.5307,45.5677,45.4382,45.5029,191000.0
2013-12-11 09:30:00,49.13,49.25,48.97,49.12,82300.0,45.4659,45.577,45.3179,45.4567,82300.0
2013-12-11 10:00:00,49.12,49.12,48.76,48.76,49900.0,45.4567,45.4567,45.1235,45.1235,49900.0
2013-12-11 10:30:00,48.79,48.92,48.76,48.83,48000.0,45.1513,45.2716,45.1235,45.1883,48000.0
2013-12-11 11:00:00,48.84,48.88,48.7,48.74,49400.0,45.1976,45.2346,45.068,45.105,49400.0
2013-12-11 11:30:00,48.73,48.73,48.62,48.69,40000.0,45.0958,45.0958,44.994,45.0587,40000.0
2013-12-11 12:00:00,48.69,48.69,48.6,48.62,70400.0,45.0587,45.0587,44.9755,44.994,70400.0
2013-12-11 12:30:00,48.62,48.71,48.59,48.66,49700.0,44.994,45.0772,44.9662,45.031,49700.0
2013-12-11 13:00:00,48.67,48.78,48.66,48.74,32400.0,45.0402,45.142,45.031,45.105,32400.0
2013-12-11 13:30:00,48.75,48.87,48.7,48.73,64800.0,45.1143,45.2253,45.068,45.0958,64800.0
2013-12-11 14:00:00,48.72,48.72,48.57,48.65,58100.0,45.0865,45.0865,44.9477,45.0217,58100.0
2013-12-11 14:30:00,48.66,48.66,48.58,48.61,73300.0,45.031,45.031,44.9569,44.9847,73300.0
2013-12-11 15:00:00,48.6,48.64,48.59,48.63,91400.0,44.9755,45.0125,44.9662,45.0032,91400.0
2013-12-11 15:30:00,48.62,48.67,48.57,48.63,300000.0,44.994,45.0402,44.9477,45.0032,300000.0
2013-12-12 09:30:00,48.54,48.75,48.39,48.5,62900.0,44.9199,45.1143,44.7811,44.8829,62900.0
2013-12-12 10:00:00,48.49,48.53,48.4,48.51,39900.0,44.8737,44.9107,44.7904,44.8922,39900.0
2013-12-12 10:30:00,48.49,48.63,48.45,48.59,42400.0,44.8737,45.0032,44.8366,44.9662,42400.0
2013-12-12 11:00:00,48.6,48.7,48.52,48.55,34600.0,44.9755,45.068,44.9014,44.9292,34600.0
2013-12-12 11:30:00,48.53,48.66,48.52,48.59,51400.0,44.9107,45.031,44.9014,44.9662,51400.0
2013-12-12 12:00:00,48.61,48.62,48.48,48.54,39600.0,44.9847,44.994,44.8644,44.9199,39600.0
2013-12-12 12:30:00,48.53,48.65,48.51,48.61,32500.0,44.9107,45.0217,44.8922,44.9847,32500.0
2013-12-12 13:00:00,48.6,48.77,48.6,48.76,31900.0,44.9755,45.1328,44.9755,45.1235,31900.0
2013-12-12 13:30:00,48.76,48.87,48.75,48.87,46400.0,45.1235,45.2253,45.1143,45.2253,46400.0
2013-12-12 14:00:00,48.87,48.97,48.86,48.92,57300.0,45.2253,45.3179,45.2161,45.2716,57300.0
2013-12-12 14:30:00,48.93,49.01,48.9,48.98,48200.0,45.2808,45.3549,45.2531,45.3271,48200.0
2013-12-12 15:00:00,48.98,48.98,48.91,48.95,88700.0,45.3271,45.3271,45.2623,45.2993,88700.0
2013-12-12 15:30:00,48.95,49.01,48.92,48.99,447200.0,45.2993,45.3549,45.2716,45.3364,447200.0
2013-12-13 09:30:00,48.98,49.43,48.98,49.32,156800.0,45.3271,45.7436,45.3271,45.6418,156800.0
2013-12-13 10:00:00,49.31,49.38,49.18,49.31,163500.0,45.6325,45.6973,45.5122,45.6325,163500.0
2013-12-13 10:30:00,49.29,49.36,49.25,49.31,88300.0,45.614,45.6788,45.577,45.6325,88300.0
2013-12-13 11:00:00,49.3,49.41,49.28,49.34,82800.0,45.6232,45.725,45.6047,45.6603,82800.0
2013-12-13 11:30:00,49.33,49.38,49.17,49.19,67500.0,45.651,45.6973,45.5029,45.5214,67500.0
2013-12-13 12:00:00,49.21,49.35,49.11,49.35,57000.0,45.54,45.6695,45.4474,45.6695,57000.0
2013-12-13 12:30:00,49.36,49.41,49.33,49.38,43900.0,45.6788,45.725,45.651,45.6973,43900.0
2013-12-13 13:00:00,49.38,49.43,49.37,49.42,58500.0,45.6973,45.7436,45.688,45.7343,58500.0
2013-12-13 13:30:00,49.41,49.47,49.35,49.35,65900.0,45.725,45.7806,45.6695,45.6695,65900.0
2013-12-13 14:00:00,49.35,49.35,49.14,49.27,81500.0,45.6695,45.6695,45.4752,45.5955,81500.0
2013-12-13 14:30:00,49.27,49.5,49.25,49.5,65600.0,45.5955,45.8083,45.577,45.8083,65600.0
2013-12-13 15:00:00,49.49,49.51,49.43,49.47,67400.0,45.7991,45.8176,45.7436,45.7806,67400.0
2013-12-13 15:30:00,49.47,49.5,49.28,49.29,250100.0,45.7806,45.8083,45.6047,45.614,250100.0
2013-12-16 09:30:00,49.41,49.73,49.41,49.67,88000.0,45.725,46.0212,45.725,45.9657,88000.0
2013-12-16 10:00:00,49.67,49.8,49.64,49.77,84300.0,45.9657,46.086,45.9379,46.0582,84300.0
2013-12-16 10:30:00,49.77,49.79,49.7,49.72,49900.0,46.0582,46.0767,45.9934,46.0119,49900.0
2013-12-16 11:00:00,49.71,49.77,49.62,49.77,106100.0,46.0027,46.0582,45.9194,46.0582,106100.0
2013-12-16 11:30:00,49.77,49.79,49.66,49.75,52900.0,46.0582,46.0767,45.9564,46.0397,52900.0
2013-12-16 12:00:00,49.76,49.79,49.68,49.68,180100.0,46.0489,46.0767,45.9749,45.9749,180100.0
2013-12-16 12:30:00,49.69,49.86,49.69,49.84,91000.0,45.9842,46.1415,45.9842,46.123,91000.0
2013-12-16 13:00:00,49.84,49.84,49.71,49.83,61000.0,46.123,46.123,46.0027,46.1137,61000.0
2013-12-16 13:30:00,49.82,49.93,49.8,49.9,63100.0,46.1045,46.2063,46.086,46.1785,63100.0
2013-12-16 14:00:00,49.89,49.98,49.89,49.96,54900.0,46.1692,46.2525,46.1692,46.234,54900.0
2013-12-16 14:30:00,49.95,49.95,49.84,49.91,74800.0,46.2248,46.2248,46.123,46.1878,74800.0
2013-12-16 15:00:00,49.9,49.91,49.87,49.89,127600.0,46.1785,46.1878,46.1507,46.1692,127600.0
2013-12-16 15:30:00,49.89,49.9,49.83,49.84,317200.0,46.1692,46.1785,46.1137,46.123,317200.0
2013-12-17 09:30:00,49.8,49.95,49.56,49.84,68300.0,46.086,46.2248,45.8639,46.123,68300.0
2013-12-17 10:00:00,49.81,50.04,49.78,50.02,115900.0,46.0952,46.3081,46.0674,46.2895,115900.0
2013-12-17 10:30:00,50.02,50.02,49.77,49.83,144400.0,46.2895,46.2895,46.0582,46.1137,144400.0
2013-12-17 11:00:00,49.83,49.99,49.79,49.93,70400.0,46.1137,46.2618,46.0767,46.2063,70400.0
2013-12-17 11:30:00,49.94,50.21,49.94,50.17,84000.0,46.2155,46.4654,46.2155,46.4284,84000.0
2013-12-17 12:00:00,50.16,50.23,50.11,50.15,65900.0,46.4191,46.4839,46.3728,46.4099,65900.0
2013-12-17 12:30:00,50.16,50.23,50.14,50.2,110400.0,46.4191,46.4839,46.4006,46.4561,110400.0
2013-12-17 13:00:00,50.21,50.29,50.07,50.21,165900.0,46.4654,46.5394,46.3358,46.4654,165900.0
2013-12-17 13:30:00,50.2,50.23,50.07,50.09,38000.0,46.4561,46.4839,46.3358,46.3543,38000.0
2013-12-17 14:00:00,50.08,50.27,50.07,50.21,56800.0,46.3451,46.5209,46.3358,46.4654,56800.0
2013-12-17 14:30:00,50.21,50.21,50.07,50.09,59100.0,46.4654,46.4654,46.3358,46.3543,59100.0
2013-12-17 15:00:00,50.08,50.21,50.08,50.19,119300.0,46.3451,46.4654,46.3451,46.4469,119300.0
2013-12-17 15:30:00,50.2,50.29,50.1,50.13,548300.0,46.4561,46.5394,46.3636,46.3913,548300.0
2013-12-18 09:30:00,50.13,50.42,50.02,50.28,86600.0,46.3913,46.6597,46.2895,46.5302,86600.0
2013-12-18 10:00:00,50.28,50.38,50.28,50.34,74100.0,46.5302,46.6227,46.5302,46.5857,74100.0
2013-12-18 10:30:00,50.35,50.39,50.22,50.26,74100.0,46.5949,46.632,46.4746,46.5116,74100.0
2013-12-18 11:00:00,50.26,50.29,50.19,50.21,52600.0,46.5116,46.5394,46.4469,46.4654,52600.0
2013-12-18 11:30:00,50.21,50.3,50.19,50.3,62200.0,46.4654,46.5487,46.4469,46.5487,62200.0
2013-12-18 12:00:00,50.28,50.29,50.17,50.22,62500.0,46.5302,46.5394,46.4284,46.4746,62500.0
2013-12-18 12:30:00,50.23,50.23,50.15,50.17,43800.0,46.4839,46.4839,46.4099,46.4284,43800.0
2013-12-18 13:00:00,50.17,50.18,50.0,50.12,66000.0,46.4284,46.4376,46.271,46.3821,66000.0
2013-12-18 13:30:00,50.12,50.33,50.07,50.2,86000.0,46.3821,46.5764,46.3358,46.4561,86000.0
2013-12-18 14:00:00,50.17,50.91,49.86,50.78,221700.0,46.4284,47.1132,46.1415,46.9929,221700.0
2013-12-18 14:30:00,50.79,51.03,50.77,50.86,88800.0,47.0021,47.2242,46.9836,47.0669,88800.0
2013-12-18 15:00:00,50.87,51.08,50.8,51.0,147300.0,47.0762,47.2705,47.0114,47.1965,147300.0
2013-12-18 15:30:00,51.01,51.3,51.0,51.24,446400.0,47.2057,47.4741,47.1965,47.4186,446400.0
2013-12-19 09:30:00,51.21,51.32,51.02,51.24,64900.0,47.3908,47.4926,47.215,47.4186,64900.0
2013-12-19 10:00:00,51.24,51.28,51.04,51.17,101900.0,47.4186,47.4556,47.2335,47.3538,101900.0
2013-12-19 10:30:00,51.17,51.25,51.11,51.2,45800.0,47.3538,47.4278,47.2983,47.3815,45800.0
2013-12-19 11:00:00,51.2,51.23,51.13,51.2,59800.0,47.3815,47.4093,47.3168,47.3815,59800.0
2013-12-19 11:30:00,51.19,51.23,51.15,51.18,35800.0,47.3723,47.4093,47.3353,47.363,35800.0
2013-12-19 12:00:00,51.18,51.24,51.15,51.21,58500.0,47.363,47.4186,47.3353,47.3908,58500.0
2013-12-19 12:30:00,51.22,51.23,51.17,51.19,29200.0,47.4001,47.4093,47.3538,47.3723,29200.0
2013-12-19 13:00:00,51.18,51.29,51.16,51.29,85700.0,47.363,47.4648,47.3445,47.4648,85700.0
2013-12-19 13:30:00,51.29,51.41,51.28,51.4,72400.0,47.4648,47.5759,47.4556,47.5666,72400.0
2013-12-19 14:00:00,51.4,51.47,51.36,51.39,87600.0,47.5666,47.6314,47.5296,47.5574,87600.0
2013-12-19 14:30:00,51.39,51.39,51.29,51.32,80600.0,47.5574,47.5574,47.4648,47.4926,80600.0
2013-12-19 15:00:00,51.33,51.38,51.29,51.31,54500.0,47.5018,47.5481,47.4648,47.4833,54500.0
2013-12-19 15:30:00,51.32,51.43,51.29,51.37,190700.0,47.4926,47.5944,47.4648,47.5389,190700.0
2013-12-20 09:30:00,51.5,51.73,51.44,51.71,318400.0,47.6592,47.872,47.6036,47.8535,318400.0
2013-12-20 10:00:00,51.67,51.84,51.67,51.83,88500.0,47.8165,47.9738,47.8165,47.9646,88500.0
2013-12-20 10:30:00,51.83,52.01,51.83,51.9,79200.0,47.9646,48.1311,47.9646,48.0293,79200.0
2013-12-20 11:00:00,51.89,52.03,51.89,51.97,106600.0,48.0201,48.1496,48.0201,48.0941,106600.0
2013-12-20 11:30:00,51.97,52.06,51.97,52.04,56800.0,48.0941,48.1774,48.0941,48.1589,56800.0
2013-12-20 12:00:00,52.06,52.1,52.0,52.02,55500.0,48.1774,48.2144,48.1219,48.1404,55500.0
2013-12-20 12:30:00,52.02,52.15,51.96,52.11,95400.0,48.1404,48.2607,48.0849,48.2237,95400.0
2013-12-20 13:00:00,52.1,52.21,52.09,52.12,39100.0,48.2144,48.3162,48.2052,48.2329,39100.0
2013-12-20 13:30:00,52.14,52.16,52.03,52.16,42400.0,48.2514,48.2699,48.1496,48.2699,42400.0
2013-12-20 14:00:00,52.16,52.31,52.15,52.26,73200.0,48.2699,48.4088,48.2607,48.3625,73200.0
2013-12-20 14:30:00,52.25,52.35,52.25,52.29,84000.0,48.3532,48.4458,48.3532,48.3903,84000.0
2013-12-20 15:00:00,52.29,52.29,52.09,52.1,100300.0,48.3903,48.3903,48.2052,48.2144,100300.0
2013-12-20 15:30:00,52.1,52.13,51.99,52.04,423700.0,48.2144,48.2422,48.1126,48.1589,423700.0
2013-12-23 09:30:00,52.29,52.46,51.99,52.07,135200.0,48.3903,48.5476,48.1126,48.1867,135200.0
2013-12-23 10:00:00,52.07,52.21,52.01,52.07,51600.0,48.1867,48.3162,48.1311,48.1867,51600.0
2013-12-23 10:30:00,52.07,52.08,51.97,52.06,76600.0,48.1867,48.1959,48.0941,48.1774,76600.0
2013-12-23 11:00:00,52.05,52.06,51.98,52.02,99000.0,48.1682,48.1774,48.1034,48.1404,99000.0
2013-12-23 11:30:00,52.04,52.07,52.0,52.01,31700.0,48.1589,48.1867,48.1219,48.1311,31700.0
2013-12-23 12:00:00,52.02,52.06,52.0,52.06,41500.0,48.1404,48.1774,48.1219,48.1774,41500.0
2013-12-23 12:30:00,52.05,52.07,52.02,52.04,22900.0,48.1682,48.1867,48.1404,48.1589,22900.0
2013-12-23 13:00:00,52.03,52.04,52.0,52.02,25200.0,48.1496,48.1589,48.1219,48.1404,25200.0
2013-12-23 13:30:00,52.02,52.05,51.99,52.04,117100.0,48.1404,48.1682,48.1126,48.1589,117100.0
2013-12-23 14:00:00,52.05,52.09,52.02,52.06,91100.0,48.1682,48.2052,48.1404,48.1774,91100.0
2013-12-23 14:30:00,52.05,52.14,52.05,52.13,28400.0,48.1682,48.2514,48.1682,48.2422,28400.0
2013-12-23 15:00:00,52.12,52.16,52.09,52.13,51900.0,48.2329,48.2699,48.2052,48.2422,51900.0
2013-12-23 15:30:00,52.13,52.14,52.03,52.07,142600.0,48.2422,48.2514,48.1496,48.1867,142600.0
2013-12-24 09:30:00,52.05,52.37,52.05,52.36,61700.0,48.1682,48.4643,48.1682,48.455,61700.0
2013-12-24 10:00:00,52.32,52.5,52.31,52.43,42600.0,48.418,48.5846,48.4088,48.5198,42600.0
2013-12-24 10:30:00,52.47,52.62,52.4,52.59,94800.0,48.5568,48.6956,48.492,48.6679,94800.0
2013-12-24 11:00:00,52.6,52.67,52.46,52.49,89400.0,48.6771,48.7419,48.5476,48.5753,89400.0
2013-12-24 11:30:00,52.51,52.58,52.45,52.53,23500.0,48.5938,48.6586,48.5383,48.6124,23500.0
2013-12-24 12:00:00,52.53,52.55,52.43,52.43,30100.0,48.6124,48.6309,48.5198,48.5198,30100.0
2013-12-24 12:30:00,52.44,52.56,52.42,52.54,103600.0,48.5291,48.6401,48.5106,48.6216,103600.0
2013-12-26 09:30:00,52.61,52.64,52.09,52.41,36900.0,48.6864,48.7142,48.2052,48.5013,36900.0
2013-12-26 10:00:00,52.44,52.49,52.39,52.42,35900.0,48.5291,48.5753,48.4828,48.5106,35900.0
2013-12-26 10:30:00,52.42,52.42,52.28,52.4,23500.0,48.5106,48.5106,48.381,48.492,23500.0
2013-12-26 11:00:00,52.38,52.43,52.35,52.4,23700.0,48.4735,48.5198,48.4458,48.492,23700.0
2013-12-26 11:30:00,52.4,52.42,52.37,52.41,18400.0,48.492,48.5106,48.4643,48.5013,18400.0
2013-12-26 12:00:00,52.4,52.42,52.36,52.4,30200.0,48.492,48.5106,48.455,48.492,30200.0
2013-12-26 12:30:00,52.4,52.5,52.39,52.5,30200.0,48.492,48.5846,48.4828,48.5846,30200.0
2013-12-26 13:00:00,52.5,52.61,52.5,52.56,12700.0,48.5846,48.6864,48.5846,48.6401,12700.0
2013-12-26 13:30:00,52.57,52.64,52.54,52.63,25600.0,48.6494,48.7142,48.6216,48.7049,25600.0
2013-12-26 14:00:00,52.63,52.65,52.59,52.61,24000.0,48.7049,48.7234,48.6679,48.6864,24000.0
2013-12-26 14:30:00,52.63,52.66,52.57,52.61,29700.0,48.7049,48.7327,48.6494,48.6864,29700.0
2013-12-26 15:00:00,52.61,52.65,52.59,52.6,38400.0,48.6864,48.7234,48.6679,48.6771,38400.0
2013-12-26 15:30:00,52.61,52.63,52.55,52.57,87400.0,48.6864,48.7049,48.6309,48.6494,87400.0
2013-12-27 09:30:00,52.53,52.89,52.43,52.78,45100.0,48.6124,48.9455,48.5198,48.8437,45100.0
2013-12-27 10:00:00,52.76,52.82,52.6,52.67,21400.0,48.8252,48.8807,48.6771,48.7419,21400.0
2013-12-27 10:30:00,52.66,52.67,52.41,52.45,36100.0,48.7327,48.7419,48.5013,48.5383,36100.0
2013-12-27 11:00:00,52.46,52.61,52.46,52.58,36000.0,48.5476,48.6864,48.5476,48.6586,36000.0
2013-12-27 11:30:00,52.56,52.62,52.53,52.61,20400.0,48.6401,48.6956,48.6124,48.6864,20400.0
2013-12-27 12:00:00,52.61,52.63,52.51,52.53,14900.0,48.6864,48.7049,48.5938,48.6124,14900.0
2013-12-27 12:30:00,52.54,52.54,52.4,52.43,18100.0,48.6216,48.6216,48.492,48.5198,18100.0
2013-12-27 13:00:00,52.43,52.44,52.38,52.4,14200.0,48.5198,48.5291,48.4735,48.492,14200.0
2013-12-27 13:30:00,52.39,52.4,52.35,52.37,29700.0,48.4828,48.492,48.4458,48.4643,29700.0
2013-12-27 14:00:00,52.37,52.44,52.33,52.42,24200.0,48.4643,48.5291,48.4273,48.5106,24200.0
2013-12-27 14:30:00,52.42,52.43,52.37,52.38,20200.0,48.5106,48.5198,48.4643,48.4735,20200.0
2013-12-27 15:00:00,52.39,52.46,52.39,52.46,22700.0,48.4828,48.5476,48.4828,48.5476,22700.0
2013-12-27 15:30:00,52.46,52.49,52.44,52.46,78300.0,48.5476,48.5753,48.5291,48.5476,78300.0
2013-12-30 09:30:00,52.45,52.62,52.31,52.39,32800.0,48.5383,48.6956,48.4088,48.4828,32800.0
2013-12-30 10:00:00,52.36,52.42,52.25,52.26,30700.0,48.455,48.5106,48.3532,48.3625,30700.0
2013-12-30 10:30:00,52.26,52.37,52.26,52.33,44400.0,48.3625,48.4643,48.3625,48.4273,44400.0
2013-12-30 11:00:00,52.33,52.41,52.31,52.33,35800.0,48.4273,48.5013,48.4088,48.4273,35800.0
2013-12-30 11:30:00,52.33,52.39,52.26,52.38,21600.0,48.4273,48.4828,48.3625,48.4735,21600.0
2013-12-30 12:00:00,52.38,52.55,52.35,52.54,66700.0,48.4735,48.6309,48.4458,48.6216,66700.0
2013-12-30 12:30:00,52.55,52.58,52.51,52.56,31600.0,48.6309,48.6586,48.5938,48.6401,31600.0
2013-12-30 13:00:00,52.57,52.61,52.55,52.59,21900.0,48.6494,48.6864,48.6309,48.6679,21900.0
2013-12-30 13:30:00,52.6,52.63,52.57,52.58,38400.0,48.6771,48.7049,48.6494,48.6586,38400.0
2013-12-30 14:00:00,52.58,52.62,52.57,52.57,26300.0,48.6586,48.6956,48.6494,48.6494,26300.0
2013-12-30 14:30:00,52.58,52.63,52.57,52.61,28900.0,48.6586,48.7049,48.6494,48.6864,28900.0
2013-12-30 15:00:00,52.62,52.62,52.51,52.52,37500.0,48.6956,48.6956,48.5938,48.6031,37500.0
2013-12-30 15:30:00,52.51,52.54,52.5,52.52,105500.0,48.5938,48.6216,48.5846,48.6031,105500.0
2013-12-31 09:30:00,52.64,52.82,52.57,52.77,32000.0,48.7142,48.8807,48.6494,48.8345,32000.0
2013-12-31 10:00:00,52.77,52.81,52.48,52.6,27900.0,48.8345,48.8715,48.5661,48.6771,27900.0
2013-12-31 10:30:00,52.61,52.65,52.55,52.63,40300.0,48.6864,48.7234,48.6309,48.7049,40300.0
2013-12-31 11:00:00,52.64,52.73,52.64,52.68,20900.0,48.7142,48.7974,48.7142,48.7512,20900.0
2013-12-31 11:30:00,52.7,52.72,52.61,52.64,25700.0,48.7697,48.7882,48.6864,48.7142,25700.0
2013-12-31 12:00:00,52.64,52.67,52.59,52.59,18000.0,48.7142,48.7419,48.6679,48.6679,18000.0
2013-12-31 12:30:00,52.59,52.63,52.58,52.6,16500.0,48.6679,48.7049,48.6586,48.6771,16500.0
2013-12-31 13:00:00,52.6,52.63,52.56,52.61,19600.0,48.6771,48.7049,48.6401,48.6864,19600.0
2013-12-31 13:30:00,52.62,52.63,52.58,52.58,22200.0,48.6956,48.7049,48.6586,48.6586,22200.0
2013-12-31 14:00:00,52.59,52.6,52.53,52.55,22000.0,48.6679,48.6771,48.6124,48.6309,22000.0
2013-12-31 14:30:00,52.55,52.55,52.47,52.49,22300.0,48.6309,48.6309,48.5568,48.5753,22300.0
2013-12-31 15:00:00,52.5,52.58,52.48,52.57,40700.0,48.5846,48.6586,48.5661,48.6494,40700.0
2013-12-31 15:30:00,52.58,52.72,52.57,52.67,122400.0,48.6586,48.7882,48.6494,48.7419,122400.0
2014-01-02 09:30:00,52.43,52.52,52.1,52.18,63200.0,48.5198,48.6031,48.2144,48.2885,63200.0
2014-01-02 10:00:00,52.17,52.3,52.03,52.1,58400.0,48.2792,48.3995,48.1496,48.2144,58400.0
2014-01-02 10:30:00,52.11,52.34,52.06,52.24,40500.0,48.2237,48.4365,48.1774,48.344,40500.0
2014-01-02 11:00:00,52.25,52.32,52.17,52.17,40200.0,48.3532,48.418,48.2792,48.2792,40200.0
2014-01-02 11:30:00,52.18,52.21,51.9,51.94,42100.0,48.2885,48.3162,48.0293,48.0664,42100.0
2014-01-02 12:00:00,51.96,52.03,51.93,51.96,42000.0,48.0849,48.1496,48.0571,48.0849,42000.0
2014-01-02 12:30:00,51.95,52.01,51.91,52.0,29000.0,48.0756,48.1311,48.0386,48.1219,29000.0
2014-01-02 13:00:00,52.0,52.04,51.92,51.96,25300.0,48.1219,48.1589,48.0478,48.0849,25300.0
2014-01-02 13:30:00,51.95,52.03,51.91,52.02,32800.0,48.0756,48.1496,48.0386,48.1404,32800.0
2014-01-02 14:00:00,52.03,52.14,51.91,51.96,39100.0,48.1496,48.2514,48.0386,48.0849,39100.0
2014-01-02 14:30:00,51.96,52.06,51.96,52.02,33700.0,48.0849,48.1774,48.0849,48.1404,33700.0
2014-01-02 15:00:00,52.04,52.17,52.03,52.1,50800.0,48.1589,48.2792,48.1496,48.2144,50800.0
2014-01-02 15:30:00,52.1,52.13,52.02,52.08,132000.0,48.2144,48.2422,48.1404,48.1959,132000.0
2014-01-03 09:30:00,52.1,52.6,52.01,52.43,52300.0,48.2144,48.6771,48.1311,48.5198,52300.0
2014-01-03 10:00:00,52.44,52.54,52.36,52.47,35400.0,48.5291,48.6216,48.455,48.5568,35400.0
2014-01-03 10:30:00,52.46,52.5,52.35,52.47,50200.0,48.5476,48.5846,48.4458,48.5568,50200.0
2014-01-03 11:00:00,52.48,52.54,52.33,52.35,51000.0,48.5661,48.6216,48.4273,48.4458,51000.0
2014-01-03 11:30:00,52.35,52.37,52.21,52.23,25500.0,48.4458,48.4643,48.3162,48.3347,25500.0
2014-01-03 12:00:00,52.21,52.28,52.15,52.27,30800.0,48.3162,48.381,48.2607,48.3717,30800.0
2014-01-03 12:30:00,52.27,52.31,52.18,52.2,40000.0,48.3717,48.4088,48.2885,48.307,40000.0
2014-01-03 13:00:00,52.2,52.21,52.11,52.2,55400.0,48.307,48.3162,48.2237,48.307,55400.0
2014-01-03 13:30:00,52.19,52.2,52.12,52.14,33700.0,48.2977,48.307,48.2329,48.2514,33700.0
2014-01-03 14:00:00,52.14,52.17,52.08,52.08,56400.0,48.2514,48.2792,48.1959,48.1959,56400.0
2014-01-03 14:30:00,52.09,52.28,52.05,52.25,63600.0,48.2052,48.381,48.1682,48.3532,63600.0
2014-01-03 15:00:00,52.25,52.32,52.19,52.31,74800.0,48.3532,48.418,48.2977,48.4088,74800.0
2014-01-03 15:30:00,52.31,52.33,52.15,52.15,164900.0,48.4088,48.4273,48.2607,48.2607,164900.0
2014-01-06 09:30:00,52.53,52.73,52.1,52.19,68100.0,48.6124,48.7974,48.2144,48.2977,68100.0
2014-01-06 10:00:00,52.19,52.35,52.1,52.26,48800.0,48.2977,48.4458,48.2144,48.3625,48800.0
2014-01-06 10:30:00,52.26,52.32,52.16,52.19,37400.0,48.3625,48.418,48.2699,48.2977,37400.0
2014-01-06 11:00:00,52.18,52.2,51.95,51.99,22400.0,48.2885,48.307,48.0756,48.1126,22400.0
2014-01-06 11:30:00,51.99,52.0,51.87,51.91,25400.0,48.1126,48.1219,48.0016,48.0386,25400.0
2014-01-06 12:00:00,51.91,51.96,51.86,51.96,37300.0,48.0386,48.0849,47.9923,48.0849,37300.0
2014-01-06 12:30:00,51.93,51.95,51.83,51.9,34300.0,48.0571,48.0756,47.9646,48.0293,34300.0
2014-01-06 13:00:00,51.91,51.92,51.74,51.77,31600.0,48.0386,48.0478,47.8813,47.909,31600.0
2014-01-06 13:30:00,51.76,51.97,51.69,51.92,45400.0,47.8998,48.0941,47.835,48.0478,45400.0
2014-01-06 14:00:00,51.92,51.97,51.82,51.92,58700.0,48.0478,48.0941,47.9553,48.0478,58700.0
2014-01-06 14:30:00,51.93,52.03,51.93,51.97,28900.0,48.0571,48.1496,48.0571,48.0941,28900.0
2014-01-06 15:00:00,51.97,51.99,51.89,51.94,44000.0,48.0941,48.1126,48.0201,48.0664,44000.0
2014-01-06 15:30:00,51.94,51.96,51.83,51.88,141900.0,48.0664,48.0849,47.9646,48.0108,141900.0
2014-01-07 09:30:00,52.0,52.21,51.94,52.21,36700.0,48.1219,48.3162,48.0664,48.3162,36700.0
2014-01-07 10:00:00,52.2,52.26,52.13,52.24,24200.0,48.307,48.3625,48.2422,48.344,24200.0
2014-01-07 10:30:00,52.24,52.35,52.22,52.3,29700.0,48.344,48.4458,48.3255,48.3995,29700.0
2014-01-07 11:00:00,52.28,52.44,52.26,52.39,115600.0,48.381,48.5291,48.3625,48.4828,115600.0
2014-01-07 11:30:00,52.36,52.5,52.36,52.45,86100.0,48.455,48.5846,48.455,48.5383,86100.0
2014-01-07 12:00:00,52.47,52.5,52.38,52.39,37200.0,48.5568,48.5846,48.4735,48.4828,37200.0
2014-01-07 12:30:00,52.42,52.47,52.34,52.44,27800.0,48.5106,48.5568,48.4365,48.5291,27800.0
2014-01-07 13:00:00,52.46,52.46,52.14,52.17,43600.0,48.5476,48.5476,48.2514,48.2792,43600.0
2014-01-07 13:30:00,52.15,52.18,51.99,52.01,53600.0,48.2607,48.2885,48.1126,48.1311,53600.0
2014-01-07 14:00:00,52.0,52.0,51.82,51.9,143000.0,48.1219,48.1219,47.9553,48.0293,143000.0
2014-01-07 14:30:00,51.91,52.03,51.78,51.82,124000.0,48.0386,48.1496,47.9183,47.9553,124000.0
2014-01-07 15:00:00,51.82,52.14,51.82,52.0,144300.0,47.9553,48.2514,47.9553,48.1219,144300.0
2014-01-07 15:30:00,51.98,52.16,51.97,52.09,278500.0,48.1034,48.2699,48.0941,48.2052,278500.0
2014-01-08 09:30:00,52.14,52.25,51.64,51.78,70500.0,48.2514,48.3532,47.7887,47.9183,70500.0
2014-01-08 10:00:00,51.75,51.99,51.73,51.99,59400.0,47.8905,48.1126,47.872,48.1126,59400.0
2014-01-08 10:30:00,51.98,52.06,51.92,51.93,44300.0,48.1034,48.1774,48.0478,48.0571,44300.0
2014-01-08 11:00:00,51.94,51.94,51.83,51.93,54400.0,48.0664,48.0664,47.9646,48.0571,54400.0
2014-01-08 11:30:00,51.93,52.05,51.92,52.05,54400.0,48.0571,48.1682,48.0478,48.1682,54400.0
2014-01-08 12:00:00,52.05,52.08,51.98,52.01,35800.0,48.1682,48.1959,48.1034,48.1311,35800.0
2014-01-08 12:30:00,52.01,52.02,51.93,51.95,36000.0,48.1311,48.1404,48.0571,48.0756,36000.0
2014-01-08 13:00:00,51.95,52.08,51.94,52.02,34300.0,48.0756,48.1959,48.0664,48.1404,34300.0
2014-01-08 13:30:00,52.02,52.08,52.01,52.02,50500.0,48.1404,48.1959,48.1311,48.1404,50500.0
2014-01-08 14:00:00,52.02,52.06,51.88,52.01,67100.0,48.1404,48.1774,48.0108,48.1311,67100.0
2014-01-08 14:30:00,52.01,52.08,51.99,52.06,64300.0,48.1311,48.1959,48.1126,48.1774,64300.0
2014-01-08 15:00:00,52.07,52.08,51.92,51.93,113300.0,48.1867,48.1959,48.0478,48.0571,113300.0
2014-01-08 15:30:00,51.93,52.06,51.92,51.96,272500.0,48.0571,48.1774,48.0478,48.0849,272500.0
2014-01-09 09:30:00,52.23,52.25,51.97,52.01,133000.0,48.3347,48.3532,48.0941,48.1311,133000.0
2014-01-09 10:00:00,52.02,52.02,51.9,51.98,103700.0,48.1404,48.1404,48.0293,48.1034,103700.0
2014-01-09 10:30:00,51.97,52.01,51.82,51.94,60000.0,48.0941,48.1311,47.9553,48.0664,60000.0
2014-01-09 11:00:00,51.94,51.99,51.82,51.98,59100.0,48.0664,48.1126,47.9553,48.1034,59100.0
2014-01-09 11:30:00,51.95,52.0,51.91,51.97,36200.0,48.0756,48.1219,48.0386,48.0941,36200.0
2014-01-09 12:00:00,51.98,52.01,51.96,52.01,90600.0,48.1034,48.1311,48.0849,48.1311,90600.0
2014-01-09 12:30:00,52.01,52.09,52.0,52.08,61800.0,48.1311,48.2052,48.1219,48.1959,61800.0
2014-01-09 13:00:00,52.09,52.23,52.06,52.21,59600.0,48.2052,48.3347,48.1774,48.3162,59600.0
2014-01-09 13:30:00,52.21,52.21,52.09,52.09,44600.0,48.3162,48.3162,48.2052,48.2052,44600.0
2014-01-09 14:00:00,52.1,52.11,51.98,52.09,60700.0,48.2144,48.2237,48.1034,48.2052,60700.0
2014-01-09 14:30:00,52.09,52.22,52.03,52.18,54600.0,48.2052,48.3255,48.1496,48.2885,54600.0
2014-01-09 15:00:00,52.18,52.22,52.14,52.21,76900.0,48.2885,48.3255,48.2514,48.3162,76900.0
2014-01-09 15:30:00,52.21,52.22,52.07,52.19,136800.0,48.3162,48.3255,48.1867,48.2977,136800.0
2014-01-10 09:30:00,52.25,52.44,52.1,52.16,36900.0,48.3532,48.5291,48.2144,48.2699,36900.0
2014-01-10 10:00:00,52.11,52.12,51.88,52.07,36400.0,48.2237,48.2329,48.0108,48.1867,36400.0
2014-01-10 10:30:00,52.07,52.22,52.02,52.22,37200.0,48.1867,48.3255,48.1404,48.3255,37200.0
2014-01-10 11:00:00,52.22,52.25,52.13,52.21,39700.0,48.3255,48.3532,48.2422,48.3162,39700.0
2014-01-10 11:30:00,52.21,52.22,52.16,52.19,35300.0,48.3162,48.3255,48.2699,48.2977,35300.0
2014-01-10 12:00:00,52.21,52.37,52.18,52.36,53500.0,48.3162,48.4643,48.2885,48.455,53500.0
2014-01-10 12:30:00,52.37,52.45,52.33,52.37,57900.0,48.4643,48.5383,48.4273,48.4643,57900.0
2014-01-10 13:00:00,52.37,52.43,52.34,52.39,35100.0,48.4643,48.5198,48.4365,48.4828,35100.0
2014-01-10 13:30:00,52.38,52.4,52.25,52.28,32900.0,48.4735,48.492,48.3532,48.381,32900.0
2014-01-10 14:00:00,52.28,52.31,52.22,52.3,41300.0,48.381,48.4088,48.3255,48.3995,41300.0
2014-01-10 14:30:00,52.31,52.38,52.29,52.36,56700.0,48.4088,48.4735,48.3903,48.455,56700.0
2014-01-10 15:00:00,52.36,52.52,52.35,52.5,78700.0,48.455,48.6031,48.4458,48.5846,78700.0
2014-01-10 15:30:00,52.51,52.55,52.42,52.55,112000.0,48.5938,48.6309,48.5106,48.6309,112000.0
2014-01-13 09:30:00,52.29,52.48,52.14,52.33,51100.0,48.3903,48.5661,48.2514,48.4273,51100.0
2014-01-13 10:00:00,52.33,52.57,52.33,52.54,16500.0,48.4273,48.6494,48.4273,48.6216,16500.0
2014-01-13 10:30:00,52.55,52.6,52.53,52.53,14900.0,48.6309,48.6771,48.6124,48.6124,14900.0
2014-01-13 11:00:00,52.51,52.52,52.44,52.48,14400.0,48.5938,48.6031,48.5291,48.5661,14400.0
2014-01-13 11:30:00,52.5,52.56,52.47,52.51,21100.0,48.5846,48.6401,48.5568,48.5938,21100.0
2014-01-13 12:00:00,52.52,52.53,52.29,52.31,26000.0,48.6031,48.6124,48.3903,48.4088,26000.0
2014-01-13 12:30:00,52.31,52.35,52.21,52.21,47800.0,48.4088,48.4458,48.3162,48.3162,47800.0
2014-01-13 13:00:00,52.18,52.25,52.08,52.16,30000.0,48.2885,48.3532,48.1959,48.2699,30000.0
2014-01-13 13:30:00,52.13,52.13,51.93,52.02,80600.0,48.2422,48.2422,48.0571,48.1404,80600.0
2014-01-13 14:00:00,52.02,52.04,51.88,51.88,23100.0,48.1404,48.1589,48.0108,48.0108,23100.0
2014-01-13 14:30:00,51.89,51.9,51.74,51.77,27200.0,48.0201,48.0293,47.8813,47.909,27200.0
2014-01-13 15:00:00,51.77,51.77,51.6,51.73,49500.0,47.909,47.909,47.7517,47.872,49500.0
2014-01-13 15:30:00,51.73,51.73,51.54,51.68,101100.0,47.872,47.872,47.6962,47.8257,101100.0
2014-01-14 09:30:00,51.74,51.84,51.4,51.67,68000.0,47.8813,47.9738,47.5666,47.8165,68000.0
2014-01-14 10:00:00,51.66,51.94,51.66,51.9,27600.0,47.8072,48.0664,47.8072,48.0293,27600.0
2014-01-14 10:30:00,51.92,51.94,51.84,51.9,80300.0,48.0478,48.0664,47.9738,48.0293,80300.0
2014-01-14 11:00:00,51.91,51.98,51.86,51.95,41900.0,48.0386,48.1034,47.9923,48.0756,41900.0
2014-01-14 11:30:00,51.95,51.96,51.85,51.9,32400.0,48.0756,48.0849,47.9831,48.0293,32400.0
2014-01-14 12:00:00,51.89,52.01,51.86,52.0,113900.0,48.0201,48.1311,47.9923,48.1219,113900.0
2014-01-14 12:30:00,52.01,52.09,52.0,52.04,22700.0,48.1311,48.2052,48.1219,48.1589,22700.0
2014-01-14 13:00:00,52.02,52.09,52.02,52.07,19700.0,48.1404,48.2052,48.1404,48.1867,19700.0
2014-01-14 13:30:00,52.06,52.13,52.05,52.05,24200.0,48.1774,48.2422,48.1682,48.1682,24200.0
2014-01-14 14:00:00,52.06,52.09,51.99,52.07,24300.0,48.1774,48.2052,48.1126,48.1867,24300.0
2014-01-14 14:30:00,52.08,52.12,52.05,52.09,23800.0,48.1959,48.2329,48.1682,48.2052,23800.0
2014-01-14 15:00:00,52.09,52.21,52.08,52.21,25100.0,48.2052,48.3162,48.1959,48.3162,25100.0
2014-01-14 15:30:00,52.21,52.25,52.18,52.24,102500.0,48.3162,48.3532,48.2885,48.344,102500.0
2014-01-15 09:30:00,52.22,52.64,52.22,52.61,97500.0,48.3255,48.7142,48.3255,48.6864,97500.0
2014-01-15 10:00:00,52.62,52.7,52.57,52.61,27100.0,48.6956,48.7697,48.6494,48.6864,27100.0
2014-01-15 10:30:00,52.61,52.69,52.5,52.68,25800.0,48.6864,48.7604,48.5846,48.7512,25800.0
2014-01-15 11:00:00,52.7,52.85,52.63,52.68,23500.0,48.7697,48.9085,48.7049,48.7512,23500.0
2014-01-15 11:30:00,52.7,52.75,52.67,52.74,15000.0,48.7697,48.8159,48.7419,48.8067,15000.0
2014-01-15 12:00:00,52.74,52.78,52.6,52.68,39400.0,48.8067,48.8437,48.6771,48.7512,39400.0
2014-01-15 12:30:00,52.68,52.68,52.49,52.58,17500.0,48.7512,48.7512,48.5753,48.6586,17500.0
2014-01-15 13:00:00,52.57,52.69,52.56,52.62,15300.0,48.6494,48.7604,48.6401,48.6956,15300.0
2014-01-15 13:30:00,52.62,52.69,52.57,52.65,22700.0,48.6956,48.7604,48.6494,48.7234,22700.0
2014-01-15 14:00:00,52.66,52.77,52.64,52.71,38700.0,48.7327,48.8345,48.7142,48.7789,38700.0
2014-01-15 14:30:00,52.72,52.76,52.71,52.75,23900.0,48.7882,48.8252,48.7789,48.8159,23900.0
2014-01-15 15:00:00,52.75,52.76,52.64,52.65,30600.0,48.8159,48.8252,48.7142,48.7234,30600.0
2014-01-15 15:30:00,52.66,52.77,52.66,52.76,86500.0,48.7327,48.8345,48.7327,48.8252,86500.0
2014-01-16 09:30:00,52.69,53.11,52.65,53.04,81500.0,48.7604,49.1491,48.7234,49.0843,81500.0
2014-01-16 10:00:00,52.99,53.16,52.9,52.96,40200.0,49.038,49.1954,48.9548,49.0103,40200.0
2014-01-16 10:30:00,52.96,52.97,52.67,52.75,37800.0,49.0103,49.0195,48.7419,48.8159,37800.0
2014-01-16 11:00:00,52.76,52.87,52.75,52.8,30300.0,48.8252,48.927,48.8159,48.8622,30300.0
2014-01-16 11:30:00,52.81,52.85,52.77,52.79,45600.0,48.8715,48.9085,48.8345,48.853,45600.0
2014-01-16 12:00:00,52.79,52.82,52.74,52.79,35000.0,48.853,48.8807,48.8067,48.853,35000.0
2014-01-16 12:30:00,52.8,52.81,52.77,52.79,33400.0,48.8622,48.8715,48.8345,48.853,33400.0
2014-01-16 13:00:00,52.79,52.88,52.74,52.78,34900.0,48.853,48.9363,48.8067,48.8437,34900.0
2014-01-16 13:30:00,52.78,52.78,52.72,52.74,18200.0,48.8437,48.8437,48.7882,48.8067,18200.0
2014-01-16 14:00:00,52.72,52.77,52.71,52.75,27000.0,48.7882,48.8345,48.7789,48.8159,27000.0
2014-01-16 14:30:00,52.75,52.77,52.71,52.72,43200.0,48.8159,48.8345,48.7789,48.7882,43200.0
2014-01-16 15:00:00,52.71,52.72,52.62,52.63,112900.0,48.7789,48.7882,48.6956,48.7049,112900.0
2014-01-16 15:30:00,52.63,52.66,52.52,52.61,143300.0,48.7049,48.7327,48.6031,48.6864,143300.0
2014-01-17 09:30:00,52.35,52.54,52.27,52.33,225100.0,48.4458,48.6216,48.3717,48.4273,225100.0
2014-01-17 10:00:00,52.34,52.36,52.26,52.35,40000.0,48.4365,48.455,48.3625,48.4458,40000.0
2014-01-17 10:30:00,52.36,52.37,52.25,52.35,19300.0,48.455,48.4643,48.3532,48.4458,19300.0
2014-01-17 11:00:00,52.36,52.36,52.27,52.27,17100.0,48.455,48.455,48.3717,48.3717,17100.0
2014-01-17 11:30:00,52.27,52.31,52.18,52.19,31800.0,48.3717,48.4088,48.2885,48.2977,31800.0
2014-01-17 12:00:00,52.2,52.28,52.2,52.25,26200.0,48.307,48.381,48.307,48.3532,26200.0
2014-01-17 12:30:00,52.25,52.28,52.2,52.2,25400.0,48.3532,48.381,48.307,48.307,25400.0
2014-01-17 13:00:00,52.21,52.21,52.12,52.15,32100.0,48.3162,48.3162,48.2329,48.2607,32100.0
2014-01-17 13:30:00,52.15,52.16,52.09,52.11,38900.0,48.2607,48.2699,48.2052,48.2237,38900.0
2014-01-17 14:00:00,52.11,52.12,52.05,52.07,49100.0,48.2237,48.2329,48.1682,48.1867,49100.0
2014-01-17 14:30:00,52.07,52.08,52.0,52.01,39900.0,48.1867,48.1959,48.1219,48.1311,39900.0
2014-01-17 15:00:00,52.02,52.05,51.95,51.95,56000.0,48.1404,48.1682,48.0756,48.0756,56000.0
2014-01-17 15:30:00,51.95,52.04,51.82,52.02,304600.0,48.0756,48.1589,47.9553,48.1404,304600.0
2014-01-21 09:30:00,52.36,52.49,52.07,52.12,111500.0,48.455,48.5753,48.1867,48.2329,111500.0
2014-01-21 10:00:00,52.12,52.18,51.91,51.91,45300.0,48.2329,48.2885,48.0386,48.0386,45300.0
2014-01-21 10:30:00,51.91,52.02,51.87,51.95,35400.0,48.0386,48.1404,48.0016,48.0756,35400.0
2014-01-21 11:00:00,51.95,51.99,51.57,51.7,65100.0,48.0756,48.1126,47.724,47.8443,65100.0
2014-01-21 11:30:00,51.69,51.8,51.69,51.77,51900.0,47.835,47.9368,47.835,47.909,51900.0
2014-01-21 12:00:00,51.78,51.89,51.72,51.85,33100.0,47.9183,48.0201,47.8628,47.9831,33100.0
2014-01-21 12:30:00,51.85,51.91,51.85,51.9,35800.0,47.9831,48.0386,47.9831,48.0293,35800.0
2014-01-21 13:00:00,51.9,51.9,51.85,51.85,38200.0,48.0293,48.0293,47.9831,47.9831,38200.0
2014-01-21 13:30:00,51.86,51.98,51.86,51.96,64500.0,47.9923,48.1034,47.9923,48.0849,64500.0
2014-01-21 14:00:00,51.97,52.08,51.96,52.07,40100.0,48.0941,48.1959,48.0849,48.1867,40100.0
2014-01-21 14:30:00,52.06,52.1,51.97,52.01,59400.0,48.1774,48.2144,48.0941,48.1311,59400.0
2014-01-21 15:00:00,52.0,52.05,51.96,52.0,61400.0,48.1219,48.1682,48.0849,48.1219,61400.0
2014-01-21 15:30:00,52.01,52.13,52.01,52.1,199100.0,48.1311,48.2422,48.1311,48.2144,199100.0
2014-01-22 09:30:00,51.93,52.32,51.82,51.86,91000.0,48.0571,48.418,47.9553,47.9923,91000.0
2014-01-22 10:00:00,51.86,52.02,51.86,52.0,77400.0,47.9923,48.1404,47.9923,48.1219,77400.0
2014-01-22 10:30:00,51.97,51.97,51.85,51.89,13200.0,48.0941,48.0941,47.9831,48.0201,13200.0
2014-01-22 11:00:00,51.9,51.92,51.79,51.89,21400.0,48.0293,48.0478,47.9275,48.0201,21400.0
2014-01-22 11:30:00,51.91,51.96,51.87,51.88,18500.0,48.0386,48.0849,48.0016,48.0108,18500.0
2014-01-22 12:00:00,51.9,52.03,51.88,51.99,19300.0,48.0293,48.1496,48.0108,48.1126,19300.0
2014-01-22 12:30:00,51.99,52.03,51.96,51.98,15500.0,48.1126,48.1496,48.0849,48.1034,15500.0
2014-01-22 13:00:00,51.97,52.05,51.94,52.05,23200.0,48.0941,48.1682,48.0664,48.1682,23200.0
2014-01-22 13:30:00,52.07,52.07,51.96,52.04,16900.0,48.1867,48.1867,48.0849,48.1589,16900.0
2014-01-22 14:00:00,52.05,52.13,52.05,52.1,12600.0,48.1682,48.2422,48.1682,48.2144,12600.0
2014-01-22 14:30:00,52.1,52.18,52.07,52.12,23500.0,48.2144,48.2885,48.1867,48.2329,23500.0
2014-01-22 15:00:00,52.13,52.19,52.11,52.12,21400.0,48.2422,48.2977,48.2237,48.2329,21400.0
2014-01-22 15:30:00,52.11,52.18,52.08,52.08,78600.0,48.2237,48.2885,48.1959,48.1959,78600.0
2014-01-23 09:30:00,51.84,51.93,51.27,51.32,51700.0,47.9738,48.0571,47.4463,47.4926,51700.0
2014-01-23 10:00:00,51.36,51.43,51.17,51.18,41200.0,47.5296,47.5944,47.3538,47.363,41200.0
2014-01-23 10:30:00,51.18,51.31,51.11,51.28,33600.0,47.363,47.4833,47.2983,47.4556,33600.0
2014-01-23 11:00:00,51.28,51.35,51.2,51.31,30100.0,47.4556,47.5204,47.3815,47.4833,30100.0
2014-01-23 11:30:00,51.3,51.33,51.22,51.32,47600.0,47.4741,47.5018,47.4001,47.4926,47600.0
2014-01-23 12:00:00,51.35,51.38,51.27,51.3,51200.0,47.5204,47.5481,47.4463,47.4741,51200.0
2014-01-23 12:30:00,51.3,51.39,51.23,51.3,30500.0,47.4741,47.5574,47.4093,47.4741,30500.0
2014-01-23 13:00:00,51.31,51.35,51.24,51.31,24600.0,47.4833,47.5204,47.4186,47.4833,24600.0
2014-01-23 13:30:00,51.31,51.34,51.18,51.23,23700.0,47.4833,47.5111,47.363,47.4093,23700.0
2014-01-23 14:00:00,51.24,51.38,51.24,51.32,33100.0,47.4186,47.5481,47.4186,47.4926,33100.0
2014-01-23 14:30:00,51.32,51.38,51.29,51.36,30600.0,47.4926,47.5481,47.4648,47.5296,30600.0
2014-01-23 15:00:00,51.36,51.37,51.28,51.34,61400.0,47.5296,47.5389,47.4556,47.5111,61400.0
2014-01-23 15:30:00,51.35,51.45,51.3,51.38,138800.0,47.5204,47.6129,47.4741,47.5481,138800.0
2014-01-24 09:30:00,50.82,51.17,50.46,50.48,103400.0,47.0299,47.3538,46.6967,46.7152,103400.0
2014-01-24 10:00:00,50.48,50.57,50.2,50.32,91400.0,46.7152,46.7985,46.4561,46.5672,91400.0
2014-01-24 10:30:00,50.34,50.34,50.02,50.16,70300.0,46.5857,46.5857,46.2895,46.4191,70300.0
2014-01-24 11:00:00,50.17,50.17,49.76,49.81,91500.0,46.4284,46.4284,46.0489,46.0952,91500.0
2014-01-24 11:30:00,49.82,50.12,49.78,50.11,63600.0,46.1045,46.3821,46.0674,46.3728,63600.0
2014-01-24 12:00:00,50.09,50.1,49.87,49.95,68300.0,46.3543,46.3636,46.1507,46.2248,68300.0
2014-01-24 12:30:00,49.95,50.02,49.89,50.01,35500.0,46.2248,46.2895,46.1692,46.2803,35500.0
2014-01-24 13:00:00,50.0,50.02,49.86,49.88,34500.0,46.271,46.2895,46.1415,46.16,34500.0
2014-01-24 13:30:00,49.9,50.1,49.89,50.04,66400.0,46.1785,46.3636,46.1692,46.3081,66400.0
2014-01-24 14:00:00,50.04,50.06,49.77,49.81,57400.0,46.3081,46.3266,46.0582,46.0952,57400.0
2014-01-24 14:30:00,49.82,49.94,49.82,49.9,46900.0,46.1045,46.2155,46.1045,46.1785,46900.0
2014-01-24 15:00:00,49.9,49.96,49.69,49.75,87200.0,46.1785,46.234,45.9842,46.0397,87200.0
2014-01-24 15:30:00,49.74,49.79,49.62,49.64,292000.0,46.0304,46.0767,45.9194,45.9379,292000.0
2014-01-27 09:30:00,49.9,50.0,49.74,49.89,129300.0,46.1785,46.271,46.0304,46.1692,129300.0
2014-01-27 10:00:00,49.87,50.1,49.77,49.8,137300.0,46.1507,46.3636,46.0582,46.086,137300.0
2014-01-27 10:30:00,49.8,49.85,49.63,49.73,84400.0,46.086,46.1322,45.9286,46.0212,84400.0
2014-01-27 11:00:00,49.67,49.92,49.63,49.84,46000.0,45.9657,46.197,45.9286,46.123,46000.0
2014-01-27 11:30:00,49.83,49.91,49.51,49.56,70200.0,46.1137,46.1878,45.8176,45.8639,70200.0
2014-01-27 12:00:00,49.56,49.56,49.36,49.49,28900.0,45.8639,45.8639,45.6788,45.7991,28900.0
2014-01-27 12:30:00,49.47,49.6,49.42,49.56,22900.0,45.7806,45.9009,45.7343,45.8639,22900.0
2014-01-27 13:00:00,49.52,49.64,49.46,49.55,49100.0,45.8268,45.9379,45.7713,45.8546,49100.0
2014-01-27 13:30:00,49.55,49.84,49.51,49.72,81700.0,45.8546,46.123,45.8176,46.0119,81700.0
2014-01-27 14:00:00,49.72,49.73,49.63,49.66,63600.0,46.0119,46.0212,45.9286,45.9564,63600.0
2014-01-27 14:30:00,49.68,49.8,49.66,49.8,44200.0,45.9749,46.086,45.9564,46.086,44200.0
2014-01-27 15:00:00,49.79,49.87,49.63,49.65,51500.0,46.0767,46.1507,45.9286,45.9471,51500.0
2014-01-27 15:30:00,49.65,49.65,49.44,49.47,282500.0,45.9471,45.9471,45.7528,45.7806,282500.0
2014-01-28 09:30:00,49.57,50.02,49.5,49.99,205900.0,45.8731,46.2895,45.8083,46.2618,205900.0
2014-01-28 10:00:00,49.99,50.12,49.96,50.05,61700.0,46.2618,46.3821,46.234,46.3173,61700.0
2014-01-28 10:30:00,50.06,50.18,49.99,50.08,71900.0,46.3266,46.4376,46.2618,46.3451,71900.0
2014-01-28 11:00:00,50.08,50.15,49.84,49.92,43800.0,46.3451,46.4099,46.123,46.197,43800.0
2014-01-28 11:30:00,49.93,50.0,49.84,49.97,46700.0,46.2063,46.271,46.123,46.2433,46700.0
2014-01-28 12:00:00,49.96,50.06,49.91,50.04,45000.0,46.234,46.3266,46.1878,46.3081,45000.0
2014-01-28 12:30:00,50.04,50.09,49.89,49.97,102700.0,46.3081,46.3543,46.1692,46.2433,102700.0
2014-01-28 13:00:00,49.98,50.05,49.92,50.0,72100.0,46.2525,46.3173,46.197,46.271,72100.0
2014-01-28 13:30:00,50.0,50.04,49.94,49.94,75600.0,46.271,46.3081,46.2155,46.2155,75600.0
2014-01-28 14:00:00,49.95,50.01,49.92,50.0,74100.0,46.2248,46.2803,46.197,46.271,74100.0
2014-01-28 14:30:00,50.0,50.01,49.84,49.9,113800.0,46.271,46.2803,46.123,46.1785,113800.0
2014-01-28 15:00:00,49.91,49.93,49.87,49.91,87300.0,46.1878,46.2063,46.1507,46.1878,87300.0
2014-01-28 15:30:00,49.91,49.99,49.83,49.9,370500.0,46.1878,46.2618,46.1137,46.1785,370500.0
2014-01-29 09:30:00,50.46,50.66,48.59,49.38,260200.0,46.6967,46.8818,44.9662,45.6973,260200.0
2014-01-29 10:00:00,49.41,49.8,49.39,49.54,94200.0,45.725,46.086,45.7065,45.8453,94200.0
2014-01-29 10:30:00,49.52,49.78,49.39,49.48,39600.0,45.8268,46.0674,45.7065,45.7898,39600.0
2014-01-29 11:00:00,49.49,50.03,49.42,49.97,72400.0,45.7991,46.2988,45.7343,46.2433,72400.0
2014-01-29 11:30:00,49.98,50.3,49.85,50.28,133200.0,46.2525,46.5487,46.1322,46.5302,133200.0
2014-01-29 12:00:00,50.28,50.46,50.11,50.4,167700.0,46.5302,46.6967,46.3728,46.6412,167700.0
2014-01-29 12:30:00,50.41,50.66,50.36,50.41,103500.0,46.6505,46.8818,46.6042,46.6505,103500.0
2014-01-29 13:00:00,50.4,50.44,49.99,50.29,270400.0,46.6412,46.6782,46.2618,46.5394,270400.0
2014-01-29 13:30:00,50.28,50.4,50.2,50.36,76200.0,46.5302,46.6412,46.4561,46.6042,76200.0
2014-01-29 14:00:00,50.34,50.48,49.78,50.03,116600.0,46.5857,46.7152,46.0674,46.2988,116600.0
2014-01-29 14:30:00,50.02,50.23,49.79,49.84,106000.0,46.2895,46.4839,46.0767,46.123,106000.0
2014-01-29 15:00:00,49.84,49.87,49.64,49.73,154300.0,46.123,46.1507,45.9379,46.0212,154300.0
2014-01-29 15:30:00,49.73,49.82,49.63,49.74,255300.0,46.0212,46.1045,45.9286,46.0304,255300.0
2014-01-30 09:30:00,50.22,50.36,49.81,49.96,125700.0,46.4746,46.6042,46.0952,46.234,125700.0
2014-01-30 10:00:00,49.9,50.15,49.83,50.13,70700.0,46.1785,46.4099,46.1137,46.3913,70700.0
2014-01-30 10:30:00,50.13,50.18,50.05,50.08,74100.0,46.3913,46.4376,46.3173,46.3451,74100.0
2014-01-30 11:00:00,50.09,50.13,50.05,50.05,48200.0,46.3543,46.3913,46.3173,46.3173,48200.0
2014-01-30 11:30:00,50.07,50.16,50.06,50.15,77600.0,46.3358,46.4191,46.3266,46.4099,77600.0
2014-01-30 12:00:00,50.15,50.17,49.96,50.02,75700.0,46.4099,46.4284,46.234,46.2895,75700.0
2014-01-30 12:30:00,50.02,50.13,50.02,50.07,30300.0,46.2895,46.3913,46.2895,46.3358,30300.0
2014-01-30 13:00:00,50.07,50.07,49.97,49.98,24500.0,46.3358,46.3358,46.2433,46.2525,24500.0
2014-01-30 13:30:00,49.99,49.99,49.9,49.92,27500.0,46.2618,46.2618,46.1785,46.197,27500.0
2014-01-30 14:00:00,49.92,49.95,49.82,49.94,38800.0,46.197,46.2248,46.1045,46.2155,38800.0
2014-01-30 14:30:00,49.94,50.08,49.92,50.05,30400.0,46.2155,46.3451,46.197,46.3173,30400.0
2014-01-30 15:00:00,50.06,50.14,50.06,50.1,53900.0,46.3266,46.4006,46.3266,46.3636,53900.0
2014-01-30 15:30:00,50.11,50.12,50.03,50.05,166300.0,46.3728,46.3821,46.2988,46.3173,166300.0
2014-01-31 09:30:00,49.53,49.68,49.41,49.47,50000.0,45.8361,45.9749,45.725,45.7806,50000.0
2014-01-31 10:00:00,49.43,49.67,49.28,49.3,51200.0,45.7436,45.9657,45.6047,45.6232,51200.0
2014-01-31 10:30:00,49.29,49.62,49.27,49.5,50600.0,45.614,45.9194,45.5955,45.8083,50600.0
2014-01-31 11:00:00,49.49,49.72,49.46,49.72,47300.0,45.7991,46.0119,45.7713,46.0119,47300.0
2014-01-31 11:30:00,49.72,49.72,49.58,49.66,27900.0,46.0119,46.0119,45.8824,45.9564,27900.0
2014-01-31 12:00:00,49.68,49.74,49.59,49.62,22300.0,45.9749,46.0304,45.8916,45.9194,22300.0
2014-01-31 12:30:00,49.62,49.64,49.55,49.59,28900.0,45.9194,45.9379,45.8546,45.8916,28900.0
2014-01-31 13:00:00,49.59,49.61,49.51,49.58,21700.0,45.8916,45.9101,45.8176,45.8824,21700.0
2014-01-31 13:30:00,49.6,49.77,49.59,49.77,27000.0,45.9009,46.0582,45.8916,46.0582,27000.0
2014-01-31 14:00:00,49.78,49.84,49.72,49.73,32000.0,46.0674,46.123,46.0119,46.0212,32000.0
2014-01-31 14:30:00,49.74,49.78,49.69,49.74,51200.0,46.0304,46.0674,45.9842,46.0304,51200.0
2014-01-31 15:00:00,49.72,49.72,49.57,49.64,52000.0,46.0119,46.0119,45.8731,45.9379,52000.0
2014-01-31 15:30:00,49.63,49.65,49.38,49.43,142400.0,45.9286,45.9471,45.6973,45.7436,142400.0
2014-02-03 09:30:00,49.6,49.72,49.26,49.6,97400.0,45.9009,46.0119,45.5862,45.9009,97400.0
2014-02-03 10:00:00,49.56,49.56,48.72,48.81,56900.0,45.8639,45.8639,45.0865,45.1698,56900.0
2014-02-03 10:30:00,48.8,48.91,48.66,48.72,60900.0,45.1605,45.2623,45.031,45.0865,60900.0
2014-02-03 11:00:00,48.71,48.72,48.38,48.42,37700.0,45.0772,45.0865,44.7719,44.8089,37700.0
2014-02-03 11:30:00,48.42,48.55,48.33,48.34,63100.0,44.8089,44.9292,44.7256,44.7348,63100.0
2014-02-03 12:00:00,48.35,48.35,48.18,48.26,59800.0,44.7441,44.7441,44.5868,44.6608,59800.0
2014-02-03 12:30:00,48.25,48.39,48.22,48.22,51500.0,44.6516,44.7811,44.6238,44.6238,51500.0
2014-02-03 13:00:00,48.24,48.27,47.88,47.93,52600.0,44.6423,44.6701,44.3091,44.3554,52600.0
2014-02-03 13:30:00,47.93,48.02,47.87,47.91,44500.0,44.3554,44.4387,44.2999,44.3369,44500.0
2014-02-03 14:00:00,47.9,48.05,47.88,47.97,48100.0,44.3277,44.4665,44.3091,44.3924,48100.0
2014-02-03 14:30:00,47.95,47.96,47.76,47.76,79200.0,44.3739,44.3832,44.1981,44.1981,79200.0
2014-02-03 15:00:00,47.77,47.91,47.73,47.85,90000.0,44.2074,44.3369,44.1703,44.2814,90000.0
2014-02-03 15:30:00,47.85,47.89,47.63,47.66,251200.0,44.2814,44.3184,44.0778,44.1056,251200.0
2014-02-04 09:30:00,47.78,47.99,47.39,47.82,113400.0,44.2166,44.4109,43.8557,44.2536,113400.0
2014-02-04 10:00:00,47.82,47.97,47.72,47.95,162400.0,44.2536,44.3924,44.1611,44.3739,162400.0
2014-02-04 10:30:00,47.96,48.08,47.83,47.88,80800.0,44.3832,44.4942,44.2629,44.3091,80800.0
2014-02-04 11:00:00,47.88,48.09,47.87,48.01,86400.0,44.3091,44.5035,44.2999,44.4295,86400.0
2014-02-04 11:30:00,48.01,48.25,47.99,48.23,36800.0,44.4295,44.6516,44.4109,44.633,36800.0
2014-02-04 12:00:00,48.24,48.29,48.15,48.18,35700.0,44.6423,44.6886,44.559,44.5868,35700.0
2014-02-04 12:30:00,48.18,48.25,48.13,48.19,66200.0,44.5868,44.6516,44.5405,44.596,66200.0
2014-02-04 13:00:00,48.21,48.27,48.11,48.14,81100.0,44.6145,44.6701,44.522,44.5498,81100.0
2014-02-04 13:30:00,48.17,48.26,48.01,48.01,38400.0,44.5775,44.6608,44.4295,44.4295,38400.0
2014-02-04 14:00:00,48.01,48.19,47.97,48.15,63500.0,44.4295,44.596,44.3924,44.559,63500.0
2014-02-04 14:30:00,48.14,48.17,48.11,48.15,62800.0,44.5498,44.5775,44.522,44.559,62800.0
2014-02-04 15:00:00,48.14,48.22,47.93,47.95,162900.0,44.5498,44.6238,44.3554,44.3739,162900.0
2014-02-04 15:30:00,47.95,48.18,47.9,48.1,227300.0,44.3739,44.5868,44.3277,44.5127,227300.0
2014-02-05 09:30:00,47.92,48.11,47.61,47.86,115400.0,44.3462,44.522,44.0593,44.2906,115400.0
2014-02-05 10:00:00,47.89,48.12,47.53,47.65,69900.0,44.3184,44.5312,43.9853,44.0963,69900.0
2014-02-05 10:30:00,47.66,47.92,47.64,47.81,52300.0,44.1056,44.3462,44.087,44.2444,52300.0
2014-02-05 11:00:00,47.8,47.97,47.66,47.97,58700.0,44.2351,44.3924,44.1056,44.3924,58700.0
2014-02-05 11:30:00,48.0,48.01,47.88,47.92,70800.0,44.4202,44.4295,44.3091,44.3462,70800.0
2014-02-05 12:00:00,47.92,48.01,47.83,47.9,46200.0,44.3462,44.4295,44.2629,44.3277,46200.0
2014-02-05 12:30:00,47.9,47.98,47.9,47.94,35200.0,44.3277,44.4017,44.3277,44.3647,35200.0
2014-02-05 13:00:00,47.95,48.05,47.89,47.94,51700.0,44.3739,44.4665,44.3184,44.3647,51700.0
2014-02-05 13:30:00,47.95,48.01,47.94,47.97,115300.0,44.3739,44.4295,44.3647,44.3924,115300.0
2014-02-05 14:00:00,47.97,48.0,47.84,47.99,42800.0,44.3924,44.4202,44.2721,44.4109,42800.0
2014-02-05 14:30:00,47.99,48.02,47.88,47.91,39200.0,44.4109,44.4387,44.3091,44.3369,39200.0
2014-02-05 15:00:00,47.91,48.04,47.89,48.02,58400.0,44.3369,44.4572,44.3184,44.4387,58400.0
2014-02-05 15:30:00,48.02,48.08,47.86,47.93,260100.0,44.4387,44.4942,44.2906,44.3554,260100.0
2014-02-06 09:30:00,48.01,48.65,48.01,48.4,49700.0,44.4295,45.0217,44.4295,44.7904,49700.0
2014-02-06 10:00:00,48.39,48.49,48.38,48.47,42400.0,44.7811,44.8737,44.7719,44.8551,42400.0
2014-02-06 10:30:00,48.49,48.63,48.48,48.56,43600.0,44.8737,45.0032,44.8644,44.9384,43600.0
2014-02-06 11:00:00,48.55,48.61,48.46,48.46,63000.0,44.9292,44.9847,44.8459,44.8459,63000.0
2014-02-06 11:30:00,48.48,48.58,48.43,48.45,37500.0,44.8644,44.9569,44.8181,44.8366,37500.0
2014-02-06 12:00:00,48.46,48.56,48.45,48.54,47900.0,44.8459,44.9384,44.8366,44.9199,47900.0
2014-02-06 12:30:00,48.55,48.55,48.48,48.51,19900.0,44.9292,44.9292,44.8644,44.8922,19900.0
2014-02-06 13:00:00,48.52,48.57,48.44,48.46,37100.0,44.9014,44.9477,44.8274,44.8459,37100.0
2014-02-06 13:30:00,48.47,48.54,48.46,48.5,25200.0,44.8551,44.9199,44.8459,44.8829,25200.0
2014-02-06 14:00:00,48.51,48.68,48.51,48.66,33700.0,44.8922,45.0495,44.8922,45.031,33700.0
2014-02-06 14:30:00,48.66,48.72,48.62,48.72,29800.0,45.031,45.0865,44.994,45.0865,29800.0
2014-02-06 15:00:00,48.71,48.9,48.65,48.72,95000.0,45.0772,45.2531,45.0217,45.0865,95000.0
2014-02-06 15:30:00,48.72,48.78,48.66,48.76,159800.0,45.0865,45.142,45.031,45.1235,159800.0
2014-02-07 09:30:00,49.1,49.57,48.97,49.36,64400.0,45.4382,45.8731,45.3179,45.6788,64400.0
2014-02-07 10:00:00,49.36,49.42,49.04,49.12,42000.0,45.6788,45.7343,45.3826,45.4567,42000.0
2014-02-07 10:30:00,49.12,49.43,49.12,49.35,40600.0,45.4567,45.7436,45.4567,45.6695,40600.0
2014-02-07 11:00:00,49.33,49.35,49.21,49.23,19500.0,45.651,45.6695,45.54,45.5585,19500.0
2014-02-07 11:30:00,49.25,49.42,49.25,49.38,18900.0,45.577,45.7343,45.577,45.6973,18900.0
2014-02-07 12:00:00,49.38,49.44,49.34,49.42,22900.0,45.6973,45.7528,45.6603,45.7343,22900.0
2014-02-07 12:30:00,49.44,49.59,49.39,49.43,70100.0,45.7528,45.8916,45.7065,45.7436,70100.0
2014-02-07 13:00:00,49.46,49.57,49.45,49.56,18000.0,45.7713,45.8731,45.7621,45.8639,18000.0
2014-02-07 13:30:00,49.55,49.7,49.54,49.7,16200.0,45.8546,45.9934,45.8453,45.9934,16200.0
2014-02-07 14:00:00,49.68,49.71,49.6,49.66,25500.0,45.9749,46.0027,45.9009,45.9564,25500.0
2014-02-07 14:30:00,49.65,49.67,49.58,49.59,24300.0,45.9471,45.9657,45.8824,45.8916,24300.0
2014-02-07 15:00:00,49.59,49.65,49.56,49.59,34200.0,45.8916,45.9471,45.8639,45.8916,34200.0
2014-02-07 15:30:00,49.59,49.68,49.55,49.64,96800.0,45.8916,45.9749,45.8546,45.9379,96800.0
2014-02-10 09:30:00,49.63,49.74,49.12,49.46,113500.0,45.9286,46.0304,45.4567,45.7713,113500.0
2014-02-10 10:00:00,49.51,49.61,49.4,49.56,46600.0,45.8176,45.9101,45.7158,45.8639,46600.0
2014-02-10 10:30:00,49.58,49.61,49.31,49.39,39700.0,45.8824,45.9101,45.6325,45.7065,39700.0
2014-02-10 11:00:00,49.4,49.41,49.3,49.32,29500.0,45.7158,45.725,45.6232,45.6418,29500.0
2014-02-10 11:30:00,49.31,49.39,49.23,49.27,35900.0,45.6325,45.7065,45.5585,45.5955,35900.0
2014-02-10 12:00:00,49.26,49.27,49.2,49.23,19000.0,45.5862,45.5955,45.5307,45.5585,19000.0
2014-02-10 12:30:00,49.22,49.27,49.19,49.21,16800.0,45.5492,45.5955,45.5214,45.54,16800.0
2014-02-10 13:00:00,49.22,49.3,49.22,49.28,21500.0,45.5492,45.6232,45.5492,45.6047,21500.0
2014-02-10 13:30:00,49.28,49.35,49.23,49.33,40600.0,45.6047,45.6695,45.5585,45.651,40600.0
2014-02-10 14:00:00,49.34,49.44,49.31,49.4,29900.0,45.6603,45.7528,45.6325,45.7158,29900.0
2014-02-10 14:30:00,49.42,49.51,49.4,49.42,39000.0,45.7343,45.8176,45.7158,45.7343,39000.0
2014-02-10 15:00:00,49.43,49.44,49.36,49.37,44100.0,45.7436,45.7528,45.6788,45.688,44100.0
2014-02-10 15:30:00,49.37,49.47,49.36,49.46,102800.0,45.688,45.7806,45.6788,45.7713,102800.0
2014-02-11 09:30:00,49.63,49.96,49.52,49.76,52700.0,45.9286,46.234,45.8268,46.0489,52700.0
2014-02-11 10:00:00,49.7,49.76,49.59,49.64,36800.0,45.9934,46.0489,45.8916,45.9379,36800.0
2014-02-11 10:30:00,49.64,49.67,49.46,49.53,24400.0,45.9379,45.9657,45.7713,45.8361,24400.0
2014-02-11 11:00:00,49.57,49.69,49.45,49.68,22100.0,45.8731,45.9842,45.7621,45.9749,22100.0
2014-02-11 11:30:00,49.7,49.83,49.64,49.83,37100.0,45.9934,46.1137,45.9379,46.1137,37100.0
2014-02-11 12:00:00,49.84,49.86,49.78,49.81,34000.0,46.123,46.1415,46.0674,46.0952,34000.0
2014-02-11 12:30:00,49.83,49.87,49.78,49.79,15000.0,46.1137,46.1507,46.0674,46.0767,15000.0
2014-02-11 13:00:00,49.8,49.99,49.8,49.96,29600.0,46.086,46.2618,46.086,46.234,29600.0
2014-02-11 13:30:00,49.95,50.0,49.93,49.98,17100.0,46.2248,46.271,46.2063,46.2525,17100.0
2014-02-11 14:00:00,49.98,50.07,49.96,50.05,35100.0,46.2525,46.3358,46.234,46.3173,35100.0
2014-02-11 14:30:00,50.04,50.12,50.03,50.1,40900.0,46.3081,46.3821,46.2988,46.3636,40900.0
2014-02-11 15:00:00,50.1,50.15,50.07,50.07,55400.0,46.3636,46.4099,46.3358,46.3358,55400.0
2014-02-11 15:30:00,50.07,50.09,49.97,50.01,148000.0,46.3358,46.3543,46.2433,46.2803,148000.0
2014-02-12 09:30:00,50.22,50.44,50.12,50.38,44400.0,46.4746,46.6782,46.3821,46.6227,44400.0
2014-02-12 10:00:00,50.42,50.6,50.42,50.54,48800.0,46.6597,46.8263,46.6597,46.7708,48800.0
2014-02-12 10:30:00,50.51,50.53,50.34,50.42,34500.0,46.743,46.7615,46.5857,46.6597,34500.0
2014-02-12 11:00:00,50.42,50.64,50.42,50.59,74800.0,46.6597,46.8633,46.6597,46.817,74800.0
2014-02-12 11:30:00,50.59,50.64,50.52,50.58,39800.0,46.817,46.8633,46.7523,46.8078,39800.0
2014-02-12 12:00:00,50.59,50.71,50.55,50.68,42100.0,46.817,46.9281,46.78,46.9003,42100.0
2014-02-12 12:30:00,50.69,50.81,50.67,50.75,42800.0,46.9096,47.0206,46.8911,46.9651,42800.0
2014-02-12 13:00:00,50.74,50.81,50.71,50.77,23300.0,46.9559,47.0206,46.9281,46.9836,23300.0
2014-02-12 13:30:00,50.78,50.84,50.76,50.79,41600.0,46.9929,47.0484,46.9744,47.0021,41600.0
2014-02-12 14:00:00,50.8,50.84,50.68,50.7,35000.0,47.0114,47.0484,46.9003,46.9188,35000.0
2014-02-12 14:30:00,50.71,50.71,50.55,50.61,52700.0,46.9281,46.9281,46.78,46.8355,52700.0
2014-02-12 15:00:00,50.6,50.62,50.53,50.57,50600.0,46.8263,46.8448,46.7615,46.7985,50600.0
2014-02-12 15:30:00,50.57,50.72,50.54,50.72,112900.0,46.7985,46.9373,46.7708,46.9373,112900.0
2014-02-13 09:30:00,50.36,50.46,50.16,50.31,42600.0,46.6042,46.6967,46.4191,46.5579,42600.0
2014-02-13 10:00:00,50.35,50.68,50.34,50.63,48800.0,46.5949,46.9003,46.5857,46.8541,48800.0
2014-02-13 10:30:00,50.62,50.73,50.57,50.7,14100.0,46.8448,46.9466,46.7985,46.9188,14100.0
2014-02-13 11:00:00,50.73,50.87,50.71,50.8,17400.0,46.9466,47.0762,46.9281,47.0114,17400.0
2014-02-13 11:30:00,50.82,50.86,50.7,50.74,22300.0,47.0299,47.0669,46.9188,46.9559,22300.0
2014-02-13 12:00:00,50.71,50.76,50.67,50.71,17600.0,46.9281,46.9744,46.8911,46.9281,17600.0
2014-02-13 12:30:00,50.73,50.81,50.7,50.77,22300.0,46.9466,47.0206,46.9188,46.9836,22300.0
2014-02-13 13:00:00,50.77,50.92,50.75,50.92,16500.0,46.9836,47.1224,46.9651,47.1224,16500.0
2014-02-13 13:30:00,50.91,51.13,50.91,51.09,52700.0,47.1132,47.3168,47.1132,47.2797,52700.0
2014-02-13 14:00:00,51.1,51.25,51.09,51.11,156900.0,47.289,47.4278,47.2797,47.2983,156900.0
2014-02-13 14:30:00,51.11,51.2,51.1,51.16,39100.0,47.2983,47.3815,47.289,47.3445,39100.0
2014-02-13 15:00:00,51.16,51.16,51.06,51.14,42400.0,47.3445,47.3445,47.252,47.326,42400.0
2014-02-13 15:30:00,51.13,51.22,51.1,51.21,146500.0,47.3168,47.4001,47.289,47.3908,146500.0
2014-02-14 09:30:00,51.16,51.36,50.94,51.11,73600.0,47.3445,47.5296,47.1409,47.2983,73600.0
2014-02-14 10:00:00,51.12,51.21,50.92,51.16,33100.0,47.3075,47.3908,47.1224,47.3445,33100.0
2014-02-14 10:30:00,51.14,51.23,51.1,51.12,19200.0,47.326,47.4093,47.289,47.3075,19200.0
2014-02-14 11:00:00,51.11,51.2,51.08,51.16,37000.0,47.2983,47.3815,47.2705,47.3445,37000.0
2014-02-14 11:30:00,51.17,51.29,51.16,51.26,24400.0,47.3538,47.4648,47.3445,47.4371,24400.0
2014-02-14 12:00:00,51.25,51.33,51.23,51.26,22300.0,47.4278,47.5018,47.4093,47.4371,22300.0
2014-02-14 12:30:00,51.26,51.4,51.24,51.24,67000.0,47.4371,47.5666,47.4186,47.4186,67000.0
2014-02-14 13:00:00,51.23,51.27,51.2,51.25,15300.0,47.4093,47.4463,47.3815,47.4278,15300.0
2014-02-14 13:30:00,51.26,51.35,51.25,51.34,17700.0,47.4371,47.5204,47.4278,47.5111,17700.0
2014-02-14 14:00:00,51.32,51.41,51.32,51.41,23200.0,47.4926,47.5759,47.4926,47.5759,23200.0
2014-02-14 14:30:00,51.4,51.41,51.33,51.37,31200.0,47.5666,47.5759,47.5018,47.5389,31200.0
2014-02-14 15:00:00,51.37,51.41,51.34,51.36,35300.0,47.5389,47.5759,47.5111,47.5296,35300.0
2014-02-14 15:30:00,51.37,51.39,51.33,51.38,94100.0,47.5389,47.5574,47.5018,47.5481,94100.0
2014-02-18 09:30:00,51.55,51.72,51.32,51.38,77000.0,47.7054,47.8628,47.4926,47.5481,77000.0
2014-02-18 10:00:00,51.38,51.39,51.12,51.38,90800.0,47.5481,47.5574,47.3075,47.5481,90800.0
2014-02-18 10:30:00,51.37,51.54,51.28,51.47,136100.0,47.5389,47.6962,47.4556,47.6314,136100.0
2014-02-18 11:00:00,51.46,51.55,51.44,51.52,48400.0,47.6222,47.7054,47.6036,47.6777,48400.0
2014-02-18 11:30:00,51.53,51.61,51.47,51.47,50400.0,47.6869,47.761,47.6314,47.6314,50400.0
2014-02-18 12:00:00,51.47,51.55,51.43,51.44,20600.0,47.6314,47.7054,47.5944,47.6036,20600.0
2014-02-18 12:30:00,51.42,51.47,51.37,51.4,15400.0,47.5851,47.6314,47.5389,47.5666,15400.0
2014-02-18 13:00:00,51.41,51.48,51.39,51.47,27500.0,47.5759,47.6407,47.5574,47.6314,27500.0
2014-02-18 13:30:00,51.46,51.48,51.36,51.41,32500.0,47.6222,47.6407,47.5296,47.5759,32500.0
2014-02-18 14:00:00,51.42,51.52,51.41,51.41,72100.0,47.5851,47.6777,47.5759,47.5759,72100.0
2014-02-18 14:30:00,51.4,51.51,51.38,51.45,30000.0,47.5666,47.6684,47.5481,47.6129,30000.0
2014-02-18 15:00:00,51.45,51.48,51.35,51.44,100600.0,47.6129,47.6407,47.5204,47.6036,100600.0
2014-02-18 15:30:00,51.44,51.5,51.34,51.35,271000.0,47.6036,47.6592,47.5111,47.5204,271000.0
2014-02-19 09:30:00,51.35,51.85,51.35,51.84,79800.0,47.5204,47.9831,47.5204,47.9738,79800.0
2014-02-19 10:00:00,51.78,51.95,51.73,51.86,42600.0,47.9183,48.0756,47.872,47.9923,42600.0
2014-02-19 10:30:00,51.85,51.9,51.73,51.79,51600.0,47.9831,48.0293,47.872,47.9275,51600.0
2014-02-19 11:00:00,51.81,51.84,51.75,51.81,26100.0,47.9461,47.9738,47.8905,47.9461,26100.0
2014-02-19 11:30:00,51.8,51.88,51.72,51.72,39800.0,47.9368,48.0108,47.8628,47.8628,39800.0
2014-02-19 12:00:00,51.72,51.79,51.59,51.66,105600.0,47.8628,47.9275,47.7425,47.8072,105600.0
2014-02-19 12:30:00,51.66,51.79,51.65,51.73,85300.0,47.8072,47.9275,47.798,47.872,85300.0
2014-02-19 13:00:00,51.72,51.84,51.7,51.83,27000.0,47.8628,47.9738,47.8443,47.9646,27000.0
2014-02-19 13:30:00,51.84,51.85,51.79,51.8,60700.0,47.9738,47.9831,47.9275,47.9368,60700.0
2014-02-19 14:00:00,51.79,51.88,51.69,51.83,94200.0,47.9275,48.0108,47.835,47.9646,94200.0
2014-02-19 14:30:00,51.83,51.83,51.69,51.76,92200.0,47.9646,47.9646,47.835,47.8998,92200.0
2014-02-19 15:00:00,51.75,51.77,51.58,51.6,187300.0,47.8905,47.909,47.7332,47.7517,187300.0
2014-02-19 15:30:00,51.59,51.63,51.49,51.62,308500.0,47.7425,47.7795,47.6499,47.7702,308500.0
2014-02-20 09:30:00,51.62,51.83,51.62,51.83,87400.0,47.7702,47.9646,47.7702,47.9646,87400.0
2014-02-20 10:00:00,51.77,51.99,51.64,51.96,65700.0,47.909,48.1126,47.7887,48.0849,65700.0
2014-02-20 10:30:00,51.97,52.37,51.97,52.29,85200.0,48.0941,48.4643,48.0941,48.3903,85200.0
2014-02-20 11:00:00,52.27,52.28,52.16,52.18,47600.0,48.3717,48.381,48.2699,48.2885,47600.0
2014-02-20 11:30:00,52.19,52.31,52.19,52.22,37900.0,48.2977,48.4088,48.2977,48.3255,37900.0
2014-02-20 12:00:00,52.21,52.35,52.21,52.35,33000.0,48.3162,48.4458,48.3162,48.4458,33000.0
2014-02-20 12:30:00,52.35,52.36,52.28,52.3,32100.0,48.4458,48.455,48.381,48.3995,32100.0
2014-02-20 13:00:00,52.3,52.35,52.26,52.31,64400.0,48.3995,48.4458,48.3625,48.4088,64400.0
2014-02-20 13:30:00,52.31,52.33,52.23,52.26,40600.0,48.4088,48.4273,48.3347,48.3625,40600.0
2014-02-20 14:00:00,52.25,52.27,52.16,52.23,63500.0,48.3532,48.3717,48.2699,48.3347,63500.0
2014-02-20 14:30:00,52.23,52.31,52.21,52.28,40100.0,48.3347,48.4088,48.3162,48.381,40100.0
2014-02-20 15:00:00,52.28,52.31,52.21,52.23,58200.0,48.381,48.4088,48.3162,48.3347,58200.0
2014-02-20 15:30:00,52.23,52.32,52.18,52.26,102600.0,48.3347,48.418,48.2885,48.3625,102600.0
2014-02-21 09:30:00,52.29,52.51,52.18,52.51,119000.0,48.3903,48.5938,48.2885,48.5938,119000.0
2014-02-21 10:00:00,52.48,52.58,52.25,52.31,34500.0,48.5661,48.6586,48.3532,48.4088,34500.0
2014-02-21 10:30:00,52.32,52.45,52.31,52.4,39200.0,48.418,48.5383,48.4088,48.492,39200.0
2014-02-21 11:00:00,52.41,52.63,52.38,52.63,61000.0,48.5013,48.7049,48.4735,48.7049,61000.0
2014-02-21 11:30:00,52.64,52.68,52.55,52.55,51500.0,48.7142,48.7512,48.6309,48.6309,51500.0
2014-02-21 12:00:00,52.54,52.67,52.54,52.66,45900.0,48.6216,48.7419,48.6216,48.7327,45900.0
2014-02-21 12:30:00,52.67,52.69,52.63,52.66,37700.0,48.7419,48.7604,48.7049,48.7327,37700.0
2014-02-21 13:00:00,52.66,52.72,52.6,52.61,35600.0,48.7327,48.7882,48.6771,48.6864,35600.0
2014-02-21 13:30:00,52.61,52.64,52.47,52.5,23900.0,48.6864,48.7142,48.5568,48.5846,23900.0
2014-02-21 14:00:00,52.5,52.52,52.41,52.46,33900.0,48.5846,48.6031,48.5013,48.5476,33900.0
2014-02-21 14:30:00,52.44,52.47,52.4,52.44,45600.0,48.5291,48.5568,48.492,48.5291,45600.0
2014-02-21 15:00:00,52.42,52.49,52.37,52.46,41300.0,48.5106,48.5753,48.4643,48.5476,41300.0
2014-02-21 15:30:00,52.46,52.5,52.25,52.35,244200.0,48.5476,48.5846,48.3532,48.4458,244200.0
2014-02-24 09:30:00,52.5,53.03,52.4,52.89,106000.0,48.5846,49.0751,48.492,48.9455,106000.0
2014-02-24 10:00:00,52.93,53.05,52.89,53.03,50600.0,48.9825,49.0936,48.9455,49.0751,50600.0
2014-02-24 10:30:00,53.04,53.2,53.03,53.18,34900.0,49.0843,49.2324,49.0751,49.2139,34900.0
2014-02-24 11:00:00,53.17,53.28,53.14,53.22,42700.0,49.2046,49.3064,49.1769,49.2509,42700.0
2014-02-24 11:30:00,53.24,53.37,53.21,53.32,23400.0,49.2694,49.3897,49.2416,49.3434,23400.0
2014-02-24 12:00:00,53.32,53.36,53.25,53.26,24500.0,49.3434,49.3805,49.2787,49.2879,24500.0
2014-02-24 12:30:00,53.27,53.27,53.15,53.17,16500.0,49.2972,49.2972,49.1861,49.2046,16500.0
2014-02-24 13:00:00,53.17,53.17,53.06,53.06,28000.0,49.2046,49.2046,49.1028,49.1028,28000.0
2014-02-24 13:30:00,53.06,53.09,53.0,53.06,34300.0,49.1028,49.1306,49.0473,49.1028,34300.0
2014-02-24 14:00:00,53.05,53.12,53.05,53.08,20900.0,49.0936,49.1584,49.0936,49.1213,20900.0
2014-02-24 14:30:00,53.09,53.12,53.03,53.04,26100.0,49.1306,49.1584,49.0751,49.0843,26100.0
2014-02-24 15:00:00,53.03,53.04,52.88,52.88,34600.0,49.0751,49.0843,48.9363,48.9363,34600.0
2014-02-24 15:30:00,52.88,52.96,52.85,52.85,107900.0,48.9363,49.0103,48.9085,48.9085,107900.0
2014-02-25 09:30:00,52.79,53.05,52.72,52.88,45500.0,48.853,49.0936,48.7882,48.9363,45500.0
2014-02-25 10:00:00,52.88,53.18,52.77,53.09,52400.0,48.9363,49.2139,48.8345,49.1306,52400.0
2014-02-25 10:30:00,53.09,53.27,53.08,53.21,42000.0,49.1306,49.2972,49.1213,49.2416,42000.0
2014-02-25 11:00:00,53.22,53.43,53.16,53.41,41300.0,49.2509,49.4452,49.1954,49.4267,41300.0
2014-02-25 11:30:00,53.44,53.47,53.21,53.21,43000.0,49.4545,49.4823,49.2416,49.2416,43000.0
2014-02-25 12:00:00,53.21,53.24,53.12,53.22,31500.0,49.2416,49.2694,49.1584,49.2509,31500.0
2014-02-25 12:30:00,53.22,53.32,53.18,53.28,37200.0,49.2509,49.3434,49.2139,49.3064,37200.0
2014-02-25 13:00:00,53.28,53.33,53.25,53.33,24600.0,49.3064,49.3527,49.2787,49.3527,24600.0
2014-02-25 13:30:00,53.33,53.37,53.19,53.25,28900.0,49.3527,49.3897,49.2231,49.2787,28900.0
2014-02-25 14:00:00,53.24,53.24,53.1,53.2,22100.0,49.2694,49.2694,49.1398,49.2324,22100.0
2014-02-25 14:30:00,53.2,53.21,53.09,53.1,24600.0,49.2324,49.2416,49.1306,49.1398,24600.0
2014-02-25 15:00:00,53.1,53.1,52.89,52.91,31000.0,49.1398,49.1398,48.9455,48.964,31000.0
2014-02-25 15:30:00,52.91,52.97,52.81,52.9,180700.0,48.964,49.0195,48.8715,48.9548,180700.0
2014-02-26 09:30:00,53.0,53.17,52.74,52.87,38200.0,49.0473,49.2046,48.8067,48.927,38200.0
2014-02-26 10:00:00,52.9,53.05,52.77,53.05,49100.0,48.9548,49.0936,48.8345,49.0936,49100.0
2014-02-26 10:30:00,53.05,53.08,52.91,52.92,44200.0,49.0936,49.1213,48.964,48.9733,44200.0
2014-02-26 11:00:00,52.91,53.01,52.89,52.98,30400.0,48.964,49.0566,48.9455,49.0288,30400.0
2014-02-26 11:30:00,52.99,53.0,52.85,52.89,29800.0,49.038,49.0473,48.9085,48.9455,29800.0
2014-02-26 12:00:00,52.9,53.02,52.9,53.01,30900.0,48.9548,49.0658,48.9548,49.0566,30900.0
2014-02-26 12:30:00,53.02,53.04,52.98,52.98,49900.0,49.0658,49.0843,49.0288,49.0288,49900.0
2014-02-26 13:00:00,52.98,52.98,52.88,52.96,45800.0,49.0288,49.0288,48.9363,49.0103,45800.0
2014-02-26 13:30:00,52.97,52.99,52.87,52.88,42300.0,49.0195,49.038,48.927,48.9363,42300.0
2014-02-26 14:00:00,52.89,52.91,52.61,52.62,50900.0,48.9455,48.964,48.6864,48.6956,50900.0
2014-02-26 14:30:00,52.61,52.71,52.57,52.7,42600.0,48.6864,48.7789,48.6494,48.7697,42600.0
2014-02-26 15:00:00,52.7,52.73,52.58,52.64,60600.0,48.7697,48.7974,48.6586,48.7142,60600.0
2014-02-26 15:30:00,52.66,52.79,52.66,52.69,167600.0,48.7327,48.853,48.7327,48.7604,167600.0
2014-02-27 09:30:00,52.67,52.99,52.57,52.81,56700.0,48.7419,49.038,48.6494,48.8715,56700.0
2014-02-27 10:00:00,52.86,52.95,52.74,52.85,24200.0,48.9177,49.001,48.8067,48.9085,24200.0
2014-02-27 10:30:00,52.83,53.0,52.83,53.0,61500.0,48.89,49.0473,48.89,49.0473,61500.0
2014-02-27 11:00:00,52.98,53.0,52.94,52.99,29800.0,49.0288,49.0473,48.9918,49.038,29800.0
2014-02-27 11:30:00,52.98,52.98,52.87,52.94,17900.0,49.0288,49.0288,48.927,48.9918,17900.0
2014-02-27 12:00:00,52.97,52.99,52.91,52.97,16300.0,49.0195,49.038,48.964,49.0195,16300.0
2014-02-27 12:30:00,52.97,52.99,52.93,52.96,12200.0,49.0195,49.038,48.9825,49.0103,12200.0
2014-02-27 13:00:00,52.96,53.0,52.96,53.0,15400.0,49.0103,49.0473,49.0103,49.0473,15400.0
2014-02-27 13:30:00,52.99,53.03,52.98,53.0,50500.0,49.038,49.0751,49.0288,49.0473,50500.0
2014-02-27 14:00:00,53.0,53.01,52.88,52.89,20100.0,49.0473,49.0566,48.9363,48.9455,20100.0
2014-02-27 14:30:00,52.88,52.98,52.88,52.97,18700.0,48.9363,49.0288,48.9363,49.0195,18700.0
2014-02-27 15:00:00,52.97,53.01,52.91,52.96,39200.0,49.0195,49.0566,48.964,49.0103,39200.0
2014-02-27 15:30:00,52.97,53.02,52.91,53.0,175200.0,49.0195,49.0658,48.964,49.0473,175200.0
2014-02-28 09:30:00,53.08,53.33,53.0,53.28,33400.0,49.1213,49.3527,49.0473,49.3064,33400.0
2014-02-28 10:00:00,53.3,53.48,53.3,53.4,28400.0,49.3249,49.4915,49.3249,49.4175,28400.0
2014-02-28 10:30:00,53.4,53.47,53.26,53.34,20700.0,49.4175,49.4823,49.2879,49.3619,20700.0
2014-02-28 11:00:00,53.34,53.37,53.22,53.25,22400.0,49.3619,49.3897,49.2509,49.2787,22400.0
2014-02-28 11:30:00,53.25,53.55,53.25,53.52,24000.0,49.2787,49.5563,49.2787,49.5285,24000.0
2014-02-28 12:00:00,53.51,53.56,53.47,53.53,12500.0,49.5193,49.5655,49.4823,49.5378,12500.0
2014-02-28 12:30:00,53.54,53.57,53.53,53.55,9700.0,49.547,49.5748,49.5378,49.5563,9700.0
2014-02-28 13:00:00,53.55,53.55,53.36,53.42,25700.0,49.5563,49.5563,49.3805,49.436,25700.0
2014-02-28 13:30:00,53.43,53.52,53.39,53.46,11900.0,49.4452,49.5285,49.4082,49.473,11900.0
2014-02-28 14:00:00,53.44,53.44,53.37,53.43,10200.0,49.4545,49.4545,49.3897,49.4452,10200.0
2014-02-28 14:30:00,53.44,53.45,53.19,53.22,24200.0,49.4545,49.4637,49.2231,49.2509,24200.0
2014-02-28 15:00:00,53.2,53.2,52.84,53.06,69500.0,49.2324,49.2324,48.8992,49.1028,69500.0
2014-02-28 15:30:00,53.06,53.29,53.06,53.24,93900.0,49.1028,49.3157,49.1028,49.2694,93900.0
2014-03-03 09:30:00,52.77,52.96,52.7,52.82,90200.0,48.8345,49.0103,48.7697,48.8807,90200.0
2014-03-03 10:00:00,52.85,52.94,52.45,52.59,47200.0,48.9085,48.9918,48.5383,48.6679,47200.0
2014-03-03 10:30:00,52.58,52.59,52.47,52.54,15900.0,48.6586,48.6679,48.5568,48.6216,15900.0
2014-03-03 11:00:00,52.55,52.58,52.3,52.35,21400.0,48.6309,48.6586,48.3995,48.4458,21400.0
2014-03-03 11:30:00,52.35,52.4,52.27,52.32,49800.0,48.4458,48.492,48.3717,48.418,49800.0
2014-03-03 12:00:00,52.29,52.48,52.18,52.46,25700.0,48.3903,48.5661,48.2885,48.5476,25700.0
2014-03-03 12:30:00,52.47,52.54,52.45,52.54,12500.0,48.5568,48.6216,48.5383,48.6216,12500.0
2014-03-03 13:00:00,52.54,52.76,52.54,52.71,16600.0,48.6216,48.8252,48.6216,48.7789,16600.0
2014-03-03 13:30:00,52.68,52.8,52.62,52.77,19100.0,48.7512,48.8622,48.6956,48.8345,19100.0
2014-03-03 14:00:00,52.74,52.83,52.69,52.71,17300.0,48.8067,48.89,48.7604,48.7789,17300.0
2014-03-03 14:30:00,52.69,52.85,52.67,52.78,12200.0,48.7604,48.9085,48.7419,48.8437,12200.0
2014-03-03 15:00:00,52.76,52.76,52.53,52.61,25500.0,48.8252,48.8252,48.6124,48.6864,25500.0
2014-03-03 15:30:00,52.6,52.65,52.51,52.6,86800.0,48.6771,48.7234,48.5938,48.6771,86800.0
2014-03-04 09:30:00,53.19,53.44,53.19,53.38,70900.0,49.2231,49.4545,49.2231,49.399,70900.0
2014-03-04 10:00:00,53.38,53.45,53.31,53.45,32900.0,49.399,49.4637,49.3342,49.4637,32900.0
2014-03-04 10:30:00,53.47,53.6,53.45,53.59,26200.0,49.4823,49.6026,49.4637,49.5933,26200.0
2014-03-04 11:00:00,53.6,53.65,53.56,53.63,48700.0,49.6026,49.6488,49.5655,49.6303,48700.0
2014-03-04 11:30:00,53.63,53.7,53.6,53.65,16600.0,49.6303,49.6951,49.6026,49.6488,16600.0
2014-03-04 12:00:00,53.63,53.73,53.59,53.69,20500.0,49.6303,49.7229,49.5933,49.6858,20500.0
2014-03-04 12:30:00,53.67,53.7,53.61,53.65,13700.0,49.6673,49.6951,49.6118,49.6488,13700.0
2014-03-04 13:00:00,53.67,53.73,53.62,53.72,28500.0,49.6673,49.7229,49.6211,49.7136,28500.0
2014-03-04 13:30:00,53.72,53.79,53.6,53.63,19200.0,49.7136,49.7784,49.6026,49.6303,19200.0
2014-03-04 14:00:00,53.64,53.66,53.53,53.59,19600.0,49.6396,49.6581,49.5378,49.5933,19600.0
2014-03-04 14:30:00,53.59,53.74,53.56,53.72,28300.0,49.5933,49.7321,49.5655,49.7136,28300.0
2014-03-04 15:00:00,53.7,53.75,53.66,53.72,38000.0,49.6951,49.7414,49.6581,49.7136,38000.0
2014-03-04 15:30:00,53.73,53.8,53.69,53.72,122000.0,49.7229,49.7876,49.6858,49.7136,122000.0
2014-03-05 09:30:00,53.81,53.99,53.69,53.76,116000.0,49.7969,49.9635,49.6858,49.7506,116000.0
2014-03-05 10:00:00,53.77,53.84,53.69,53.8,44400.0,49.7599,49.8247,49.6858,49.7876,44400.0
2014-03-05 10:30:00,53.8,53.84,53.64,53.75,22900.0,49.7876,49.8247,49.6396,49.7414,22900.0
2014-03-05 11:00:00,53.74,53.79,53.66,53.66,40500.0,49.7321,49.7784,49.6581,49.6581,40500.0
2014-03-05 11:30:00,53.66,53.71,53.63,53.66,17700.0,49.6581,49.7044,49.6303,49.6581,17700.0
2014-03-05 12:00:00,53.65,53.68,53.62,53.64,23300.0,49.6488,49.6766,49.6211,49.6396,23300.0
2014-03-05 12:30:00,53.64,53.72,53.62,53.68,11200.0,49.6396,49.7136,49.6211,49.6766,11200.0
2014-03-05 13:00:00,53.68,53.79,53.68,53.77,16400.0,49.6766,49.7784,49.6766,49.7599,16400.0
2014-03-05 13:30:00,53.75,53.75,53.7,53.71,30500.0,49.7414,49.7414,49.6951,49.7044,30500.0
2014-03-05 14:00:00,53.7,53.73,53.63,53.63,24700.0,49.6951,49.7229,49.6303,49.6303,24700.0
2014-03-05 14:30:00,53.64,53.68,53.59,53.68,16500.0,49.6396,49.6766,49.5933,49.6766,16500.0
2014-03-05 15:00:00,53.68,53.69,53.6,53.66,24500.0,49.6766,49.6858,49.6026,49.6581,24500.0
2014-03-05 15:30:00,53.67,53.69,53.57,53.62,95800.0,49.6673,49.6858,49.5748,49.6211,95800.0
2014-03-06 09:30:00,53.8,53.92,53.68,53.79,43400.0,49.7876,49.8987,49.6766,49.7784,43400.0
2014-03-06 10:00:00,53.79,53.79,53.55,53.66,14500.0,49.7784,49.7784,49.5563,49.6581,14500.0
2014-03-06 10:30:00,53.66,53.72,53.63,53.66,28100.0,49.6581,49.7136,49.6303,49.6581,28100.0
2014-03-06 11:00:00,53.65,53.72,53.63,53.65,29900.0,49.6488,49.7136,49.6303,49.6488,29900.0
2014-03-06 11:30:00,53.67,53.74,53.65,53.73,10400.0,49.6673,49.7321,49.6488,49.7229,10400.0
2014-03-06 12:00:00,53.73,53.76,53.71,53.71,21600.0,49.7229,49.7506,49.7044,49.7044,21600.0
2014-03-06 12:30:00,53.69,53.76,53.69,53.75,8700.0,49.6858,49.7506,49.6858,49.7414,8700.0
2014-03-06 13:00:00,53.75,53.76,53.68,53.74,28100.0,49.7414,49.7506,49.6766,49.7321,28100.0
2014-03-06 13:30:00,53.75,53.77,53.7,53.74,33500.0,49.7414,49.7599,49.6951,49.7321,33500.0
2014-03-06 14:00:00,53.75,53.83,53.74,53.8,13800.0,49.7414,49.8154,49.7321,49.7876,13800.0
2014-03-06 14:30:00,53.8,53.8,53.74,53.75,15700.0,49.7876,49.7876,49.7321,49.7414,15700.0
2014-03-06 15:00:00,53.75,53.79,53.74,53.79,23400.0,49.7414,49.7784,49.7321,49.7784,23400.0
2014-03-06 15:30:00,53.79,53.82,53.69,53.76,103400.0,49.7784,49.8061,49.6858,49.7506,103400.0
2014-03-07 09:30:00,53.93,54.05,53.77,54.05,86100.0,49.9079,50.019,49.7599,50.019,86100.0
2014-03-07 10:00:00,54.06,54.33,53.94,54.25,36700.0,50.0282,50.2781,49.9172,50.2041,36700.0
2014-03-07 10:30:00,54.26,54.33,54.2,54.22,21600.0,50.2133,50.2781,50.1578,50.1763,21600.0
2014-03-07 11:00:00,54.22,54.22,54.04,54.19,23400.0,50.1763,50.1763,50.0097,50.1486,23400.0
2014-03-07 11:30:00,54.17,54.38,54.15,54.36,38400.0,50.13,50.3244,50.1115,50.3059,38400.0
2014-03-07 12:00:00,54.36,54.39,54.28,54.39,16200.0,50.3059,50.3336,50.2318,50.3336,16200.0
2014-03-07 12:30:00,54.4,54.4,54.26,54.28,16200.0,50.3429,50.3429,50.2133,50.2318,16200.0
2014-03-07 13:00:00,54.26,54.27,54.17,54.26,31100.0,50.2133,50.2226,50.13,50.2133,31100.0
2014-03-07 13:30:00,54.24,54.28,54.21,54.25,17000.0,50.1948,50.2318,50.1671,50.2041,17000.0
2014-03-07 14:00:00,54.24,54.29,54.2,54.25,34300.0,50.1948,50.2411,50.1578,50.2041,34300.0
2014-03-07 14:30:00,54.24,54.35,54.21,54.32,27600.0,50.1948,50.2966,50.1671,50.2689,27600.0
2014-03-07 15:00:00,54.32,54.34,54.22,54.22,43900.0,50.2689,50.2874,50.1763,50.1763,43900.0
2014-03-07 15:30:00,54.22,54.23,54.04,54.16,170800.0,50.1763,50.1856,50.0097,50.1208,170800.0
2014-03-10 09:30:00,53.96,54.08,53.82,53.99,30900.0,49.9357,50.0468,49.8061,49.9635,30900.0
2014-03-10 10:00:00,53.99,53.99,53.61,53.65,21600.0,49.9635,49.9635,49.6118,49.6488,21600.0
2014-03-10 10:30:00,53.64,53.66,53.46,53.46,24500.0,49.6396,49.6581,49.473,49.473,24500.0
2014-03-10 11:00:00,53.46,53.63,53.41,53.62,20400.0,49.473,49.6303,49.4267,49.6211,20400.0
2014-03-10 11:30:00,53.62,53.68,53.39,53.4,35400.0,49.6211,49.6766,49.4082,49.4175,35400.0
2014-03-10 12:00:00,53.4,53.51,53.38,53.47,42200.0,49.4175,49.5193,49.399,49.4823,42200.0
2014-03-10 12:30:00,53.5,53.65,53.43,53.63,52000.0,49.51,49.6488,49.4452,49.6303,52000.0
2014-03-10 13:00:00,53.63,53.69,53.61,53.66,25200.0,49.6303,49.6858,49.6118,49.6581,25200.0
2014-03-10 13:30:00,53.66,53.66,53.45,53.45,30700.0,49.6581,49.6581,49.4637,49.4637,30700.0
2014-03-10 14:00:00,53.44,53.48,53.41,53.48,28700.0,49.4545,49.4915,49.4267,49.4915,28700.0
2014-03-10 14:30:00,53.48,53.49,53.4,53.47,32800.0,49.4915,49.5008,49.4175,49.4823,32800.0
2014-03-10 15:00:00,53.47,53.47,53.38,53.4,45400.0,49.4823,49.4823,49.399,49.4175,45400.0
2014-03-10 15:30:00,53.41,53.62,53.41,53.62,156100.0,49.4267,49.6211,49.4267,49.6211,156100.0
2014-03-11 09:30:00,53.66,53.76,53.34,53.44,23800.0,49.6581,49.7506,49.3619,49.4545,23800.0
2014-03-11 10:00:00,53.46,53.5,53.29,53.38,24700.0,49.473,49.51,49.3157,49.399,24700.0
2014-03-11 10:30:00,53.4,53.68,53.39,53.65,17200.0,49.4175,49.6766,49.4082,49.6488,17200.0
2014-03-11 11:00:00,53.65,53.67,53.58,53.62,13500.0,49.6488,49.6673,49.584,49.6211,13500.0
2014-03-11 11:30:00,53.63,53.63,53.3,53.32,25500.0,49.6303,49.6303,49.3249,49.3434,25500.0
2014-03-11 12:00:00,53.32,53.37,53.15,53.2,23300.0,49.3434,49.3897,49.1861,49.2324,23300.0
2014-03-11 12:30:00,53.18,53.29,53.18,53.19,14800.0,49.2139,49.3157,49.2139,49.2231,14800.0
2014-03-11 13:00:00,53.18,53.21,53.03,53.06,21300.0,49.2139,49.2416,49.0751,49.1028,21300.0
2014-03-11 13:30:00,53.04,53.18,53.04,53.18,18400.0,49.0843,49.2139,49.0843,49.2139,18400.0
2014-03-11 14:00:00,53.18,53.19,52.91,52.93,51900.0,49.2139,49.2231,48.964,48.9825,51900.0
2014-03-11 14:30:00,52.92,52.92,52.79,52.84,40900.0,48.9733,48.9733,48.853,48.8992,40900.0
2014-03-11 15:00:00,52.84,52.93,52.75,52.93,45900.0,48.8992,48.9825,48.8159,48.9825,45900.0
2014-03-11 15:30:00,52.92,53.0,52.86,52.98,115400.0,48.9733,49.0473,48.9177,49.0288,115400.0
2014-03-12 09:30:00,52.57,52.7,52.12,52.33,79400.0,48.6494,48.7697,48.2329,48.4273,79400.0
2014-03-12 10:00:00,52.32,52.55,52.3,52.48,47400.0,48.418,48.6309,48.3995,48.5661,47400.0
2014-03-12 10:30:00,52.47,52.75,52.47,52.73,45900.0,48.5568,48.8159,48.5568,48.7974,45900.0
2014-03-12 11:00:00,52.75,52.91,52.7,52.85,42700.0,48.8159,48.964,48.7697,48.9085,42700.0
2014-03-12 11:30:00,52.87,52.94,52.81,52.92,45500.0,48.927,48.9918,48.8715,48.9733,45500.0
2014-03-12 12:00:00,52.93,53.03,52.9,52.93,42400.0,48.9825,49.0751,48.9548,48.9825,42400.0
2014-03-12 12:30:00,52.93,53.15,52.92,53.15,51300.0,48.9825,49.1861,48.9733,49.1861,51300.0
2014-03-12 13:00:00,53.14,53.14,52.98,53.04,25800.0,49.1769,49.1769,49.0288,49.0843,25800.0
2014-03-12 13:30:00,53.04,53.12,53.03,53.11,32700.0,49.0843,49.1584,49.0751,49.1491,32700.0
2014-03-12 14:00:00,53.11,53.2,53.1,53.18,50000.0,49.1491,49.2324,49.1398,49.2139,50000.0
2014-03-12 14:30:00,53.19,53.21,53.15,53.16,25900.0,49.2231,49.2416,49.1861,49.1954,25900.0
2014-03-12 15:00:00,53.15,53.2,53.09,53.11,43300.0,49.1861,49.2324,49.1306,49.1491,43300.0
2014-03-12 15:30:00,53.11,53.26,53.07,53.24,119500.0,49.1491,49.2879,49.1121,49.2694,119500.0
2014-03-13 09:30:00,53.48,53.68,53.31,53.33,66200.0,49.5478,49.7331,49.3903,49.4088,66200.0
2014-03-13 10:00:00,53.35,53.37,53.19,53.34,39800.0,49.4274,49.4459,49.2791,49.4181,39800.0
2014-03-13 10:30:00,53.33,53.37,53.07,53.07,60200.0,49.4088,49.4459,49.168,49.168,60200.0
2014-03-13 11:00:00,53.05,53.25,53.03,53.08,32400.0,49.1494,49.3347,49.1309,49.1772,32400.0
2014-03-13 11:30:00,53.08,53.18,53.04,53.04,29500.0,49.1772,49.2699,49.1402,49.1402,29500.0
2014-03-13 12:00:00,53.04,53.1,52.89,52.91,46500.0,49.1402,49.1958,49.0012,49.0197,46500.0
2014-03-13 12:30:00,52.91,52.91,52.68,52.71,29800.0,49.0197,49.0197,48.8066,48.8344,29800.0
2014-03-13 13:00:00,52.7,52.84,52.49,52.81,37900.0,48.8252,48.9549,48.6306,48.9271,37900.0
2014-03-13 13:30:00,52.83,52.86,52.65,52.84,38500.0,48.9456,48.9734,48.7788,48.9549,38500.0
2014-03-13 14:00:00,52.85,52.85,52.68,52.75,54500.0,48.9641,48.9641,48.8066,48.8715,54500.0
2014-03-13 14:30:00,52.74,52.85,52.62,52.67,33900.0,48.8622,48.9641,48.7511,48.7974,33900.0
2014-03-13 15:00:00,52.65,52.71,52.51,52.64,54200.0,48.7788,48.8344,48.6491,48.7696,54200.0
2014-03-13 15:30:00,52.64,52.81,52.59,52.75,216000.0,48.7696,48.9271,48.7233,48.8715,216000.0
2014-03-14 09:30:00,52.58,52.97,52.5,52.64,34800.0,48.714,49.0753,48.6399,48.7696,34800.0
2014-03-14 10:00:00,52.67,53.03,52.66,52.98,49100.0,48.7974,49.1309,48.7881,49.0846,49100.0
2014-03-14 10:30:00,52.96,53.03,52.89,52.91,52900.0,49.0661,49.1309,49.0012,49.0197,52900.0
2014-03-14 11:00:00,52.91,52.92,52.79,52.85,23800.0,49.0197,49.029,48.9086,48.9641,23800.0
2014-03-14 11:30:00,52.86,53.16,52.82,53.11,30100.0,48.9734,49.2513,48.9363,49.205,30100.0
2014-03-14 12:00:00,53.12,53.12,52.84,52.84,20200.0,49.2143,49.2143,48.9549,48.9549,20200.0
2014-03-14 12:30:00,52.85,52.96,52.81,52.96,19500.0,48.9641,49.0661,48.9271,49.0661,19500.0
2014-03-14 13:00:00,52.97,52.99,52.86,52.9,8400.0,49.0753,49.0938,48.9734,49.0105,8400.0
2014-03-14 13:30:00,52.89,52.9,52.78,52.88,12400.0,49.0012,49.0105,48.8993,48.9919,12400.0
2014-03-14 14:00:00,52.85,52.99,52.82,52.87,23200.0,48.9641,49.0938,48.9363,48.9827,23200.0
2014-03-14 14:30:00,52.87,52.87,52.65,52.65,15000.0,48.9827,48.9827,48.7788,48.7788,15000.0
2014-03-14 15:00:00,52.66,52.74,52.64,52.7,42300.0,48.7881,48.8622,48.7696,48.8252,42300.0
2014-03-14 15:30:00,52.7,52.77,52.54,52.63,74200.0,48.8252,48.89,48.6769,48.7603,74200.0
2014-03-17 09:30:00,53.01,53.68,52.97,53.56,37600.0,49.1124,49.7331,49.0753,49.6219,37600.0
2014-03-17 10:00:00,53.53,53.68,53.48,53.51,19000.0,49.5941,49.7331,49.5478,49.5756,19000.0
2014-03-17 10:30:00,53.5,53.52,53.36,53.39,15200.0,49.5663,49.5849,49.4366,49.4644,15200.0
2014-03-17 11:00:00,53.4,53.46,53.33,53.33,17200.0,49.4737,49.5293,49.4088,49.4088,17200.0
2014-03-17 11:30:00,53.35,53.48,53.27,53.48,14900.0,49.4274,49.5478,49.3533,49.5478,14900.0
2014-03-17 12:00:00,53.48,53.61,53.45,53.57,18100.0,49.5478,49.6683,49.52,49.6312,18100.0
2014-03-17 12:30:00,53.57,53.61,53.47,53.54,24400.0,49.6312,49.6683,49.5386,49.6034,24400.0
2014-03-17 13:00:00,53.53,53.6,53.49,53.55,18100.0,49.5941,49.659,49.5571,49.6127,18100.0
2014-03-17 13:30:00,53.54,53.71,53.54,53.65,32700.0,49.6034,49.7609,49.6034,49.7053,32700.0
2014-03-17 14:00:00,53.66,53.71,53.6,53.67,19500.0,49.7146,49.7609,49.659,49.7238,19500.0
2014-03-17 14:30:00,53.67,53.7,53.58,53.62,21800.0,49.7238,49.7516,49.6405,49.6775,21800.0
2014-03-17 15:00:00,53.62,53.68,53.59,53.62,34200.0,49.6775,49.7331,49.6497,49.6775,34200.0
2014-03-17 15:30:00,53.63,53.67,53.49,53.65,123200.0,49.6868,49.7238,49.5571,49.7053,123200.0
2014-03-18 09:30:00,53.68,53.96,53.68,53.74,42500.0,49.7331,49.9925,49.7331,49.7887,42500.0
2014-03-18 10:00:00,53.79,53.89,53.65,53.81,35900.0,49.835,49.9277,49.7053,49.8536,35900.0
2014-03-18 10:30:00,53.82,53.92,53.69,53.72,41200.0,49.8628,49.9555,49.7424,49.7702,41200.0
2014-03-18 11:00:00,53.73,53.88,53.73,53.87,11400.0,49.7794,49.9184,49.7794,49.9091,11400.0
2014-03-18 11:30:00,53.87,53.88,53.71,53.86,14300.0,49.9091,49.9184,49.7609,49.8999,14300.0
2014-03-18 12:00:00,53.85,53.85,53.75,53.78,16300.0,49.8906,49.8906,49.798,49.8258,16300.0
2014-03-18 12:30:00,53.79,53.81,53.69,53.76,8600.0,49.835,49.8536,49.7424,49.8072,8600.0
2014-03-18 13:00:00,53.75,53.84,53.73,53.84,7400.0,49.798,49.8813,49.7794,49.8813,7400.0
2014-03-18 13:30:00,53.83,53.92,53.8,53.87,10000.0,49.8721,49.9555,49.8443,49.9091,10000.0
2014-03-18 14:00:00,53.87,53.88,53.8,53.85,13600.0,49.9091,49.9184,49.8443,49.8906,13600.0
2014-03-18 14:30:00,53.84,53.95,53.82,53.92,16000.0,49.8813,49.9833,49.8628,49.9555,16000.0
2014-03-18 15:00:00,53.91,53.93,53.81,53.82,25900.0,49.9462,49.9647,49.8536,49.8628,25900.0
2014-03-18 15:30:00,53.83,53.91,53.79,53.89,82300.0,49.8721,49.9462,49.835,49.9277,82300.0
2014-03-19 09:30:00,53.91,53.96,53.47,53.54,56400.0,49.9462,49.9925,49.5386,49.6034,56400.0
2014-03-19 10:00:00,53.52,53.55,53.47,53.53,44200.0,49.5849,49.6127,49.5386,49.5941,44200.0
2014-03-19 10:30:00,53.53,53.53,53.44,53.47,24100.0,49.5941,49.5941,49.5108,49.5386,24100.0
2014-03-19 11:00:00,53.49,53.52,53.46,53.48,30300.0,49.5571,49.5849,49.5293,49.5478,30300.0
2014-03-19 11:30:00,53.47,53.49,53.37,53.48,21600.0,49.5386,49.5571,49.4459,49.5478,21600.0
2014-03-19 12:00:00,53.49,53.5,53.43,53.45,14600.0,49.5571,49.5663,49.5015,49.52,14600.0
2014-03-19 12:30:00,53.44,53.47,53.37,53.39,26900.0,49.5108,49.5386,49.4459,49.4644,26900.0
2014-03-19 13:00:00,53.39,53.41,53.36,53.4,23400.0,49.4644,49.483,49.4366,49.4737,23400.0
2014-03-19 13:30:00,53.4,53.41,53.34,53.39,35800.0,49.4737,49.483,49.4181,49.4644,35800.0
2014-03-19 14:00:00,53.38,53.38,53.09,53.31,37900.0,49.4552,49.4552,49.1865,49.3903,37900.0
2014-03-19 14:30:00,53.32,53.39,53.19,53.22,62600.0,49.3996,49.4644,49.2791,49.3069,62600.0
2014-03-19 15:00:00,53.21,53.24,52.6,52.86,65000.0,49.2977,49.3255,48.7325,48.9734,65000.0
2014-03-19 15:30:00,52.86,53.14,52.83,53.01,132300.0,48.9734,49.2328,48.9456,49.1124,132300.0
2014-03-20 09:30:00,52.76,52.98,52.72,52.85,41300.0,48.8808,49.0846,48.8437,48.9641,41300.0
2014-03-20 10:00:00,52.87,53.16,52.79,53.06,35800.0,48.9827,49.2513,48.9086,49.1587,35800.0
2014-03-20 10:30:00,53.08,53.13,52.97,52.98,16800.0,49.1772,49.2236,49.0753,49.0846,16800.0
2014-03-20 11:00:00,52.98,53.01,52.86,52.94,11700.0,49.0846,49.1124,48.9734,49.0475,11700.0
2014-03-20 11:30:00,52.91,53.0,52.89,52.94,15000.0,49.0197,49.1031,49.0012,49.0475,15000.0
2014-03-20 12:00:00,52.94,53.02,52.87,53.01,41400.0,49.0475,49.1216,48.9827,49.1124,41400.0
2014-03-20 12:30:00,53.01,53.02,52.98,53.0,32400.0,49.1124,49.1216,49.0846,49.1031,32400.0
2014-03-20 13:00:00,53.01,53.01,52.93,52.93,29800.0,49.1124,49.1124,49.0383,49.0383,29800.0
2014-03-20 13:30:00,52.95,53.01,52.94,53.0,30200.0,49.0568,49.1124,49.0475,49.1031,30200.0
2014-03-20 14:00:00,53.0,53.02,52.99,53.0,41900.0,49.1031,49.1216,49.0938,49.1031,41900.0
2014-03-20 14:30:00,53.0,53.01,52.97,53.01,36400.0,49.1031,49.1124,49.0753,49.1124,36400.0
2014-03-20 15:00:00,53.0,53.01,52.9,52.92,37900.0,49.1031,49.1124,49.0105,49.029,37900.0
2014-03-20 15:30:00,52.93,53.03,52.93,53.02,187800.0,49.0383,49.1309,49.0383,49.1216,187800.0
2014-03-21 09:30:00,53.51,53.78,53.25,53.3,333200.0,49.5756,49.8258,49.3347,49.3811,333200.0
2014-03-21 10:00:00,53.3,53.34,53.04,53.07,115800.0,49.3811,49.4181,49.1402,49.168,115800.0
2014-03-21 10:30:00,53.06,53.43,53.01,53.42,70600.0,49.1587,49.5015,49.1124,49.4922,70600.0
2014-03-21 11:00:00,53.42,53.52,53.42,53.45,42900.0,49.4922,49.5849,49.4922,49.52,42900.0
2014-03-21 11:30:00,53.45,53.5,53.39,53.39,24000.0,49.52,49.5663,49.4644,49.4644,24000.0
2014-03-21 12:00:00,53.4,53.41,53.36,53.4,18000.0,49.4737,49.483,49.4366,49.4737,18000.0
2014-03-21 12:30:00,53.4,53.41,53.36,53.36,14300.0,49.4737,49.483,49.4366,49.4366,14300.0
2014-03-21 13:00:00,53.37,53.39,53.17,53.17,17800.0,49.4459,49.4644,49.2606,49.2606,17800.0
2014-03-21 13:30:00,53.17,53.24,53.09,53.09,25300.0,49.2606,49.3255,49.1865,49.1865,25300.0
2014-03-21 14:00:00,53.09,53.19,53.07,53.09,29600.0,49.1865,49.2791,49.168,49.1865,29600.0
2014-03-21 14:30:00,53.07,53.22,53.0,53.21,25800.0,49.168,49.3069,49.1031,49.2977,25800.0
2014-03-21 15:00:00,53.2,53.2,52.99,53.11,88100.0,49.2884,49.2884,49.0938,49.205,88100.0
2014-03-21 15:30:00,53.11,53.11,52.9,52.92,212900.0,49.205,49.205,49.0105,49.029,212900.0
2014-03-24 09:30:00,53.04,53.21,52.85,52.9,32500.0,49.1402,49.2977,48.9641,49.0105,32500.0
2014-03-24 10:00:00,52.86,52.87,52.61,52.61,19900.0,48.9734,48.9827,48.7418,48.7418,19900.0
2014-03-24 10:30:00,52.6,52.6,52.4,52.45,39900.0,48.7325,48.7325,48.5472,48.5936,39900.0
2014-03-24 11:00:00,52.42,52.42,52.28,52.39,25700.0,48.5658,48.5658,48.4361,48.538,25700.0
2014-03-24 11:30:00,52.37,52.41,52.22,52.3,24800.0,48.5194,48.5565,48.3805,48.4546,24800.0
2014-03-24 12:00:00,52.29,52.38,52.21,52.21,17400.0,48.4453,48.5287,48.3712,48.3712,17400.0
2014-03-24 12:30:00,52.24,52.3,52.16,52.26,17800.0,48.399,48.4546,48.3249,48.4175,17800.0
2014-03-24 13:00:00,52.25,52.37,52.25,52.37,19900.0,48.4083,48.5194,48.4083,48.5194,19900.0
2014-03-24 13:30:00,52.38,52.58,52.38,52.58,18600.0,48.5287,48.714,48.5287,48.714,18600.0
2014-03-24 14:00:00,52.57,52.61,52.46,52.57,24900.0,48.7047,48.7418,48.6028,48.7047,24900.0
2014-03-24 14:30:00,52.57,52.67,52.5,52.59,46900.0,48.7047,48.7974,48.6399,48.7233,46900.0
2014-03-24 15:00:00,52.6,52.66,52.48,52.66,46300.0,48.7325,48.7881,48.6213,48.7881,46300.0
2014-03-24 15:30:00,52.67,52.74,52.49,52.49,110200.0,48.7974,48.8622,48.6306,48.6306,110200.0
2014-03-25 09:30:00,52.82,53.05,52.68,52.95,25700.0,48.9363,49.1494,48.8066,49.0568,25700.0
2014-03-25 10:00:00,52.97,53.14,52.75,52.85,39100.0,49.0753,49.2328,48.8715,48.9641,39100.0
2014-03-25 10:30:00,52.82,52.82,52.54,52.59,14000.0,48.9363,48.9363,48.6769,48.7233,14000.0
2014-03-25 11:00:00,52.57,52.71,52.57,52.61,27700.0,48.7047,48.8344,48.7047,48.7418,27700.0
2014-03-25 11:30:00,52.63,52.67,52.43,52.53,23700.0,48.7603,48.7974,48.575,48.6677,23700.0
2014-03-25 12:00:00,52.52,52.52,52.41,52.46,26000.0,48.6584,48.6584,48.5565,48.6028,26000.0
2014-03-25 12:30:00,52.46,52.58,52.45,52.52,76700.0,48.6028,48.714,48.5936,48.6584,76700.0
2014-03-25 13:00:00,52.51,52.79,52.5,52.78,115900.0,48.6491,48.9086,48.6399,48.8993,115900.0
2014-03-25 13:30:00,52.8,52.91,52.8,52.87,119900.0,48.9178,49.0197,48.9178,48.9827,119900.0
2014-03-25 14:00:00,52.87,52.97,52.85,52.88,56500.0,48.9827,49.0753,48.9641,48.9919,56500.0
2014-03-25 14:30:00,52.88,52.94,52.83,52.86,29200.0,48.9919,49.0475,48.9456,48.9734,29200.0
2014-03-25 15:00:00,52.87,52.91,52.77,52.79,70000.0,48.9827,49.0197,48.89,48.9086,70000.0
2014-03-25 15:30:00,52.79,52.81,52.66,52.7,180100.0,48.9086,48.9271,48.7881,48.8252,180100.0
2014-03-26 09:30:00,52.86,53.17,52.69,52.71,48700.0,48.9734,49.2606,48.8159,48.8344,48700.0
2014-03-26 10:00:00,52.7,52.82,52.63,52.67,162100.0,48.8252,48.9363,48.7603,48.7974,162100.0
2014-03-26 10:30:00,52.66,52.68,52.44,52.47,26300.0,48.7881,48.8066,48.5843,48.6121,26300.0
2014-03-26 11:00:00,52.5,52.64,52.49,52.64,22200.0,48.6399,48.7696,48.6306,48.7696,22200.0
2014-03-26 11:30:00,52.61,52.61,52.44,52.55,18100.0,48.7418,48.7418,48.5843,48.6862,18100.0
2014-03-26 12:00:00,52.54,52.57,52.44,52.5,18100.0,48.6769,48.7047,48.5843,48.6399,18100.0
2014-03-26 12:30:00,52.49,52.54,52.46,52.49,19300.0,48.6306,48.6769,48.6028,48.6306,19300.0
2014-03-26 13:00:00,52.5,52.51,52.27,52.27,21900.0,48.6399,48.6491,48.4268,48.4268,21900.0
2014-03-26 13:30:00,52.26,52.28,52.07,52.16,26700.0,48.4175,48.4361,48.2415,48.3249,26700.0
2014-03-26 14:00:00,52.15,52.19,52.06,52.15,34300.0,48.3156,48.3527,48.2322,48.3156,34300.0
2014-03-26 14:30:00,52.14,52.15,52.06,52.13,43900.0,48.3063,48.3156,48.2322,48.2971,43900.0
2014-03-26 15:00:00,52.14,52.16,51.9,51.91,54900.0,48.3063,48.3249,48.084,48.0933,54900.0
2014-03-26 15:30:00,51.91,51.96,51.73,51.74,128400.0,48.0933,48.1396,47.9265,47.9358,128400.0
2014-03-27 09:30:00,51.59,51.76,51.18,51.58,49100.0,47.7968,47.9543,47.4169,47.7875,49100.0
2014-03-27 10:00:00,51.56,51.82,51.46,51.75,32200.0,47.769,48.0099,47.6763,47.945,32200.0
2014-03-27 10:30:00,51.73,51.79,51.54,51.6,88100.0,47.9265,47.9821,47.7505,47.806,88100.0
2014-03-27 11:00:00,51.61,51.63,51.45,51.54,34300.0,47.8153,47.8338,47.6671,47.7505,34300.0
2014-03-27 11:30:00,51.51,51.53,51.35,51.5,23600.0,47.7227,47.7412,47.5744,47.7134,23600.0
2014-03-27 12:00:00,51.5,51.57,51.41,51.54,26300.0,47.7134,47.7783,47.63,47.7505,26300.0
2014-03-27 12:30:00,51.56,51.58,51.48,51.57,16600.0,47.769,47.7875,47.6949,47.7783,16600.0
2014-03-27 13:00:00,51.55,51.6,51.47,51.57,29000.0,47.7597,47.806,47.6856,47.7783,29000.0
2014-03-27 13:30:00,51.56,51.56,51.43,51.5,19900.0,47.769,47.769,47.6485,47.7134,19900.0
2014-03-27 14:00:00,51.5,51.52,51.4,51.5,22100.0,47.7134,47.7319,47.6208,47.7134,22100.0
2014-03-27 14:30:00,51.49,51.52,51.4,51.44,35700.0,47.7041,47.7319,47.6208,47.6578,35700.0
2014-03-27 15:00:00,51.43,51.46,51.34,51.4,48200.0,47.6485,47.6763,47.5652,47.6208,48200.0
2014-03-27 15:30:00,51.4,51.41,51.29,51.31,187400.0,47.6208,47.63,47.5188,47.5374,187400.0
2014-03-28 09:30:00,51.29,51.51,51.18,51.47,107000.0,47.5188,47.7227,47.4169,47.6856,107000.0
2014-03-28 10:00:00,51.48,51.54,51.44,51.45,104300.0,47.6949,47.7505,47.6578,47.6671,104300.0
2014-03-28 10:30:00,51.47,51.53,51.44,51.5,97800.0,47.6856,47.7412,47.6578,47.7134,97800.0
2014-03-28 11:00:00,51.5,51.68,51.5,51.66,59100.0,47.7134,47.8802,47.7134,47.8616,59100.0
2014-03-28 11:30:00,51.65,51.68,51.53,51.61,52800.0,47.8524,47.8802,47.7412,47.8153,52800.0
2014-03-28 12:00:00,51.62,51.67,51.52,51.62,57500.0,47.8246,47.8709,47.7319,47.8246,57500.0
2014-03-28 12:30:00,51.62,51.67,51.6,51.61,28200.0,47.8246,47.8709,47.806,47.8153,28200.0
2014-03-28 13:00:00,51.61,51.61,51.47,51.54,23100.0,47.8153,47.8153,47.6856,47.7505,23100.0
2014-03-28 13:30:00,51.55,51.61,51.51,51.6,36500.0,47.7597,47.8153,47.7227,47.806,36500.0
2014-03-28 14:00:00,51.59,51.6,51.4,51.48,30000.0,47.7968,47.806,47.6208,47.6949,30000.0
2014-03-28 14:30:00,51.49,51.5,51.34,51.39,51700.0,47.7041,47.7134,47.5652,47.6115,51700.0
2014-03-28 15:00:00,51.41,51.49,51.38,51.41,50100.0,47.63,47.7041,47.6022,47.63,50100.0
2014-03-28 15:30:00,51.41,51.41,51.28,51.3,182200.0,47.63,47.63,47.5096,47.5281,182200.0
2014-03-31 09:30:00,51.76,51.89,51.6,51.72,54100.0,47.9543,48.0747,47.806,47.9172,54100.0
2014-03-31 10:00:00,51.71,51.74,51.4,51.5,57900.0,47.908,47.9358,47.6208,47.7134,57900.0
2014-03-31 10:30:00,51.5,51.56,51.35,51.41,85200.0,47.7134,47.769,47.5744,47.63,85200.0
2014-03-31 11:00:00,51.41,51.42,51.25,51.37,59300.0,47.63,47.6393,47.4818,47.593,59300.0
2014-03-31 11:30:00,51.37,51.4,51.21,51.37,89500.0,47.593,47.6208,47.4447,47.593,89500.0
2014-03-31 12:00:00,51.38,51.8,51.38,51.73,39700.0,47.6022,47.9913,47.6022,47.9265,39700.0
2014-03-31 12:30:00,51.73,51.78,51.6,51.61,40300.0,47.9265,47.9728,47.806,47.8153,40300.0
2014-03-31 13:00:00,51.61,51.7,51.57,51.59,50700.0,47.8153,47.8987,47.7783,47.7968,50700.0
2014-03-31 13:30:00,51.61,51.61,51.41,51.48,50800.0,47.8153,47.8153,47.63,47.6949,50800.0
2014-03-31 14:00:00,51.48,51.51,51.41,51.44,47200.0,47.6949,47.7227,47.63,47.6578,47200.0
2014-03-31 14:30:00,51.45,51.51,51.45,51.48,81100.0,47.6671,47.7227,47.6671,47.6949,81100.0
2014-03-31 15:00:00,51.49,51.55,51.43,51.51,103700.0,47.7041,47.7597,47.6485,47.7227,103700.0
2014-03-31 15:30:00,51.5,51.55,51.43,51.49,260300.0,47.7134,47.7597,47.6485,47.7041,260300.0
2014-04-01 09:30:00,51.72,51.91,51.43,51.86,64100.0,47.9172,48.0933,47.6485,48.0469,64100.0
2014-04-01 10:00:00,51.88,52.22,51.88,52.2,68100.0,48.0655,48.3805,48.0655,48.3619,68100.0
2014-04-01 10:30:00,52.18,52.27,52.12,52.19,49400.0,48.3434,48.4268,48.2878,48.3527,49400.0
2014-04-01 11:00:00,52.19,52.23,52.14,52.15,32800.0,48.3527,48.3897,48.3063,48.3156,32800.0
2014-04-01 11:30:00,52.15,52.22,52.1,52.11,59400.0,48.3156,48.3805,48.2693,48.2786,59400.0
2014-04-01 12:00:00,52.11,52.12,52.02,52.06,47200.0,48.2786,48.2878,48.1952,48.2322,47200.0
2014-04-01 12:30:00,52.05,52.16,51.99,52.15,93800.0,48.223,48.3249,48.1674,48.3156,93800.0
2014-04-01 13:00:00,52.14,52.27,52.11,52.22,67300.0,48.3063,48.4268,48.2786,48.3805,67300.0
2014-04-01 13:30:00,52.21,52.31,52.15,52.26,25000.0,48.3712,48.4638,48.3156,48.4175,25000.0
2014-04-01 14:00:00,52.27,52.39,52.27,52.37,28900.0,48.4268,48.538,48.4268,48.5194,28900.0
2014-04-01 14:30:00,52.36,52.39,52.3,52.38,51100.0,48.5102,48.538,48.4546,48.5287,51100.0
2014-04-01 15:00:00,52.38,52.43,52.34,52.41,40400.0,48.5287,48.575,48.4916,48.5565,40400.0
2014-04-01 15:30:00,52.4,52.52,52.35,52.51,131000.0,48.5472,48.6584,48.5009,48.6491,131000.0
2014-04-02 09:30:00,52.51,52.75,52.49,52.61,40600.0,48.6491,48.8715,48.6306,48.7418,40600.0
2014-04-02 10:00:00,52.65,52.91,52.64,52.88,48000.0,48.7788,49.0197,48.7696,48.9919,48000.0
2014-04-02 10:30:00,52.89,53.09,52.87,53.09,33100.0,49.0012,49.1865,48.9827,49.1865,33100.0
2014-04-02 11:00:00,53.07,53.08,52.84,52.89,104800.0,49.168,49.1772,48.9549,49.0012,104800.0
2014-04-02 11:30:00,52.88,52.91,52.76,52.91,26100.0,48.9919,49.0197,48.8808,49.0197,26100.0
2014-04-02 12:00:00,52.89,52.95,52.87,52.89,23500.0,49.0012,49.0568,48.9827,49.0012,23500.0
2014-04-02 12:30:00,52.9,52.92,52.84,52.86,22500.0,49.0105,49.029,48.9549,48.9734,22500.0
2014-04-02 13:00:00,52.86,52.87,52.79,52.81,16900.0,48.9734,48.9827,48.9086,48.9271,16900.0
2014-04-02 13:30:00,52.82,52.86,52.7,52.74,22700.0,48.9363,48.9734,48.8252,48.8622,22700.0
2014-04-02 14:00:00,52.72,52.83,52.71,52.8,33400.0,48.8437,48.9456,48.8344,48.9178,33400.0
2014-04-02 14:30:00,52.8,52.89,52.75,52.89,33900.0,48.9178,49.0012,48.8715,49.0012,33900.0
2014-04-02 15:00:00,52.89,52.92,52.81,52.92,52800.0,49.0012,49.029,48.9271,49.029,52800.0
2014-04-02 15:30:00,52.91,52.91,52.81,52.83,117800.0,49.0197,49.0197,48.9271,48.9456,117800.0
2014-04-03 09:30:00,53.0,53.06,52.73,52.94,37500.0,49.1031,49.1587,48.853,49.0475,37500.0
2014-04-03 10:00:00,52.94,52.96,52.83,52.84,22000.0,49.0475,49.0661,48.9456,48.9549,22000.0
2014-04-03 10:30:00,52.83,52.84,52.61,52.69,15900.0,48.9456,48.9549,48.7418,48.8159,15900.0
2014-04-03 11:00:00,52.69,52.73,52.6,52.6,15100.0,48.8159,48.853,48.7325,48.7325,15100.0
2014-04-03 11:30:00,52.57,52.64,52.53,52.63,31400.0,48.7047,48.7696,48.6677,48.7603,31400.0
2014-04-03 12:00:00,52.63,52.7,52.61,52.67,15800.0,48.7603,48.8252,48.7418,48.7974,15800.0
2014-04-03 12:30:00,52.66,52.66,52.57,52.61,11500.0,48.7881,48.7881,48.7047,48.7418,11500.0
2014-04-03 13:00:00,52.62,52.73,52.59,52.73,26100.0,48.7511,48.853,48.7233,48.853,26100.0
2014-04-03 13:30:00,52.73,52.81,52.63,52.64,28600.0,48.853,48.9271,48.7603,48.7696,28600.0
2014-04-03 14:00:00,52.64,52.66,52.49,52.49,22200.0,48.7696,48.7881,48.6306,48.6306,22200.0
2014-04-03 14:30:00,52.49,52.57,52.34,52.55,35500.0,48.6306,48.7047,48.4916,48.6862,35500.0
2014-04-03 15:00:00,52.56,52.57,52.51,52.57,47000.0,48.6955,48.7047,48.6491,48.7047,47000.0
2014-04-03 15:30:00,52.57,52.72,52.54,52.67,166600.0,48.7047,48.8437,48.6769,48.7974,166600.0
2014-04-04 09:30:00,53.0,53.0,52.61,52.68,34100.0,49.1031,49.1031,48.7418,48.8066,34100.0
2014-04-04 10:00:00,52.72,52.85,52.7,52.82,39200.0,48.8437,48.9641,48.8252,48.9363,39200.0
2014-04-04 10:30:00,52.83,52.91,52.76,52.81,30500.0,48.9456,49.0197,48.8808,48.9271,30500.0
2014-04-04 11:00:00,52.78,52.78,52.46,52.48,21500.0,48.8993,48.8993,48.6028,48.6213,21500.0
2014-04-04 11:30:00,52.52,52.57,52.24,52.34,24800.0,48.6584,48.7047,48.399,48.4916,24800.0
2014-04-04 12:00:00,52.33,52.33,52.02,52.09,31400.0,48.4824,48.4824,48.1952,48.26,31400.0
2014-04-04 12:30:00,52.11,52.17,51.83,51.9,17900.0,48.2786,48.3341,48.0191,48.084,17900.0
2014-04-04 13:00:00,51.87,51.98,51.78,51.81,29400.0,48.0562,48.1581,47.9728,48.0006,29400.0
2014-04-04 13:30:00,51.78,51.85,51.72,51.77,21600.0,47.9728,48.0377,47.9172,47.9635,21600.0
2014-04-04 14:00:00,51.75,51.81,51.65,51.67,27800.0,47.945,48.0006,47.8524,47.8709,27800.0
2014-04-04 14:30:00,51.67,51.69,51.41,51.58,32100.0,47.8709,47.8894,47.63,47.7875,32100.0
2014-04-04 15:00:00,51.57,51.68,51.47,51.62,70900.0,47.7783,47.8802,47.6856,47.8246,70900.0
2014-04-04 15:30:00,51.62,51.62,51.39,51.44,216700.0,47.8246,47.8246,47.6115,47.6578,216700.0
2014-04-07 09:30:00,51.29,51.3,50.63,51.06,71100.0,47.5188,47.5281,46.9074,47.3058,71100.0
2014-04-07 10:00:00,51.06,51.09,50.87,50.9,40900.0,47.3058,47.3335,47.1297,47.1575,40900.0
2014-04-07 10:30:00,50.88,50.88,50.65,50.81,118900.0,47.139,47.139,46.9259,47.0741,118900.0
2014-04-07 11:00:00,50.78,50.92,50.76,50.76,39900.0,47.0463,47.176,47.0278,47.0278,39900.0
2014-04-07 11:30:00,50.77,50.83,50.58,50.61,60800.0,47.0371,47.0927,46.861,46.8888,60800.0
2014-04-07 12:00:00,50.58,50.62,50.38,50.39,31800.0,46.861,46.8981,46.6758,46.685,31800.0
2014-04-07 12:30:00,50.41,50.7,50.35,50.67,19600.0,46.7035,46.9722,46.648,46.9444,19600.0
2014-04-07 13:00:00,50.67,50.68,50.51,50.56,20600.0,46.9444,46.9537,46.7962,46.8425,20600.0
2014-04-07 13:30:00,50.57,50.58,50.46,50.48,21600.0,46.8518,46.861,46.7499,46.7684,21600.0
2014-04-07 14:00:00,50.47,50.52,50.4,50.49,43800.0,46.7591,46.8055,46.6943,46.7777,43800.0
2014-04-07 14:30:00,50.49,50.73,50.44,50.71,52700.0,46.7777,47.0,46.7313,46.9815,52700.0
2014-04-07 15:00:00,50.69,50.83,50.64,50.8,73200.0,46.963,47.0927,46.9166,47.0649,73200.0
2014-04-07 15:30:00,50.8,50.82,50.47,50.5,207800.0,47.0649,47.0834,46.7591,46.7869,207800.0
2014-04-08 09:30:00,50.45,50.57,50.07,50.17,120200.0,46.7406,46.8518,46.3885,46.4812,120200.0
2014-04-08 10:00:00,50.2,50.46,50.06,50.06,64500.0,46.509,46.7499,46.3793,46.3793,64500.0
2014-04-08 10:30:00,50.06,50.47,50.06,50.42,78500.0,46.3793,46.7591,46.3793,46.7128,78500.0
2014-04-08 11:00:00,50.43,50.79,50.41,50.74,50900.0,46.7221,47.0556,46.7035,47.0093,50900.0
2014-04-08 11:30:00,50.73,50.78,50.51,50.62,63100.0,47.0,47.0463,46.7962,46.8981,63100.0
2014-04-08 12:00:00,50.62,50.79,50.55,50.78,59900.0,46.8981,47.0556,46.8333,47.0463,59900.0
2014-04-08 12:30:00,50.78,50.81,50.71,50.71,27000.0,47.0463,47.0741,46.9815,46.9815,27000.0
2014-04-08 13:00:00,50.72,50.96,50.7,50.93,42800.0,46.9908,47.2131,46.9722,47.1853,42800.0
2014-04-08 13:30:00,50.95,50.97,50.88,50.94,29800.0,47.2038,47.2224,47.139,47.1946,29800.0
2014-04-08 14:00:00,50.95,50.95,50.62,50.64,67800.0,47.2038,47.2038,46.8981,46.9166,67800.0
2014-04-08 14:30:00,50.66,50.77,50.58,50.71,26500.0,46.9352,47.0371,46.861,46.9815,26500.0
2014-04-08 15:00:00,50.69,50.8,50.66,50.76,68300.0,46.963,47.0649,46.9352,47.0278,68300.0
2014-04-08 15:30:00,50.75,50.8,50.62,50.64,192900.0,47.0185,47.0649,46.8981,46.9166,192900.0
2014-04-09 09:30:00,50.9,51.07,50.6,50.73,108500.0,47.1575,47.315,46.8796,47.0,108500.0
2014-04-09 10:00:00,50.75,50.81,50.63,50.68,83100.0,47.0185,47.0741,46.9074,46.9537,83100.0
2014-04-09 10:30:00,50.67,50.78,50.57,50.58,99300.0,46.9444,47.0463,46.8518,46.861,99300.0
2014-04-09 11:00:00,50.58,50.64,50.51,50.55,26900.0,46.861,46.9166,46.7962,46.8333,26900.0
2014-04-09 11:30:00,50.54,50.74,50.51,50.69,29300.0,46.824,47.0093,46.7962,46.963,29300.0
2014-04-09 12:00:00,50.67,50.71,50.65,50.67,60100.0,46.9444,46.9815,46.9259,46.9444,60100.0
2014-04-09 12:30:00,50.68,50.73,50.61,50.64,46300.0,46.9537,47.0,46.8888,46.9166,46300.0
2014-04-09 13:00:00,50.63,50.67,50.62,50.63,33800.0,46.9074,46.9444,46.8981,46.9074,33800.0
2014-04-09 13:30:00,50.62,50.64,50.55,50.55,33500.0,46.8981,46.9166,46.8333,46.8333,33500.0
2014-04-09 14:00:00,50.56,50.85,50.56,50.82,192200.0,46.8425,47.1112,46.8425,47.0834,192200.0
2014-04-09 14:30:00,50.82,50.83,50.68,50.7,96600.0,47.0834,47.0927,46.9537,46.9722,96600.0
2014-04-09 15:00:00,50.7,50.77,50.69,50.74,59100.0,46.9722,47.0371,46.963,47.0093,59100.0
2014-04-09 15:30:00,50.73,50.81,50.72,50.76,223900.0,47.0,47.0741,46.9908,47.0278,223900.0
2014-04-10 09:30:00,50.81,50.93,50.65,50.92,77600.0,47.0741,47.1853,46.9259,47.176,77600.0
2014-04-10 10:00:00,50.92,51.16,50.8,51.0,60100.0,47.176,47.3984,47.0649,47.2502,60100.0
2014-04-10 10:30:00,51.02,51.02,50.58,50.58,42900.0,47.2687,47.2687,46.861,46.861,42900.0
2014-04-10 11:00:00,50.55,50.61,50.39,50.39,23000.0,46.8333,46.8888,46.685,46.685,23000.0
2014-04-10 11:30:00,50.41,50.53,50.39,50.4,26700.0,46.7035,46.8147,46.685,46.6943,26700.0
2014-04-10 12:00:00,50.38,50.42,50.12,50.19,42000.0,46.6758,46.7128,46.4349,46.4997,42000.0
2014-04-10 12:30:00,50.19,50.24,50.1,50.11,35100.0,46.4997,46.546,46.4163,46.4256,35100.0
2014-04-10 13:00:00,50.12,50.22,49.94,50.03,37900.0,46.4349,46.5275,46.2681,46.3515,37900.0
2014-04-10 13:30:00,50.02,50.25,50.01,50.24,26200.0,46.3422,46.5553,46.333,46.546,26200.0
2014-04-10 14:00:00,50.23,50.25,50.15,50.16,33400.0,46.5368,46.5553,46.4627,46.4719,33400.0
2014-04-10 14:30:00,50.15,50.15,49.92,49.99,89500.0,46.4627,46.4627,46.2496,46.3144,89500.0
2014-04-10 15:00:00,49.97,49.97,49.65,49.75,98600.0,46.2959,46.2959,45.9994,46.0921,98600.0
2014-04-10 15:30:00,49.74,49.93,49.71,49.71,213700.0,46.0828,46.2588,46.055,46.055,213700.0
2014-04-11 09:30:00,49.58,50.35,49.5,50.23,200400.0,45.9346,46.648,45.8605,46.5368,200400.0
2014-04-11 10:00:00,50.25,50.27,49.73,49.99,56800.0,46.5553,46.5738,46.0735,46.3144,56800.0
2014-04-11 10:30:00,49.99,50.34,49.95,50.29,78700.0,46.3144,46.6387,46.2774,46.5924,78700.0
2014-04-11 11:00:00,50.29,50.49,50.18,50.44,88200.0,46.5924,46.7777,46.4905,46.7313,88200.0
2014-04-11 11:30:00,50.45,50.48,50.27,50.38,78200.0,46.7406,46.7684,46.5738,46.6758,78200.0
2014-04-11 12:00:00,50.39,50.51,50.35,50.39,91900.0,46.685,46.7962,46.648,46.685,91900.0
2014-04-11 12:30:00,50.4,50.53,50.37,50.49,52700.0,46.6943,46.8147,46.6665,46.7777,52700.0
2014-04-11 13:00:00,50.49,50.51,50.26,50.29,82400.0,46.7777,46.7962,46.5646,46.5924,82400.0
2014-04-11 13:30:00,50.3,50.49,50.23,50.42,74400.0,46.6016,46.7777,46.5368,46.7128,74400.0
2014-04-11 14:00:00,50.43,50.56,50.38,50.43,76600.0,46.7221,46.8425,46.6758,46.7221,76600.0
2014-04-11 14:30:00,50.42,50.44,50.21,50.37,98500.0,46.7128,46.7313,46.5183,46.6665,98500.0
2014-04-11 15:00:00,50.36,50.6,50.33,50.54,112000.0,46.6572,46.8796,46.6294,46.824,112000.0
2014-04-11 15:30:00,50.54,50.54,50.29,50.32,251200.0,46.824,46.824,46.5924,46.6202,251200.0
2014-04-14 09:30:00,50.89,50.94,50.49,50.65,80100.0,47.1483,47.1946,46.7777,46.9259,80100.0
2014-04-14 10:00:00,50.63,50.89,50.6,50.79,75800.0,46.9074,47.1483,46.8796,47.0556,75800.0
2014-04-14 10:30:00,50.78,51.23,50.78,51.14,76800.0,47.0463,47.4633,47.0463,47.3799,76800.0
2014-04-14 11:00:00,51.13,51.13,50.66,50.7,54400.0,47.3706,47.3706,46.9352,46.9722,54400.0
2014-04-14 11:30:00,50.73,50.85,50.66,50.66,34100.0,47.0,47.1112,46.9352,46.9352,34100.0
2014-04-14 12:00:00,50.68,50.7,50.58,50.65,44900.0,46.9537,46.9722,46.861,46.9259,44900.0
2014-04-14 12:30:00,50.66,50.76,50.61,50.61,30800.0,46.9352,47.0278,46.8888,46.8888,30800.0
2014-04-14 13:00:00,50.62,50.63,50.47,50.48,48500.0,46.8981,46.9074,46.7591,46.7684,48500.0
2014-04-14 13:30:00,50.47,50.53,50.41,50.43,45500.0,46.7591,46.8147,46.7035,46.7221,45500.0
2014-04-14 14:00:00,50.43,50.58,50.33,50.35,50900.0,46.7221,46.861,46.6294,46.648,50900.0
2014-04-14 14:30:00,50.35,50.53,50.34,50.44,45600.0,46.648,46.8147,46.6387,46.7313,45600.0
2014-04-14 15:00:00,50.43,50.44,50.08,50.25,78700.0,46.7221,46.7313,46.3978,46.5553,78700.0
2014-04-14 15:30:00,50.25,50.6,50.25,50.57,225000.0,46.5553,46.8796,46.5553,46.8518,225000.0
2014-04-15 09:30:00,50.75,50.99,50.6,50.88,42600.0,47.0185,47.2409,46.8796,47.139,42600.0
2014-04-15 10:00:00,50.85,50.94,50.3,50.3,39000.0,47.1112,47.1946,46.6016,46.6016,39000.0
2014-04-15 10:30:00,50.28,50.5,50.14,50.29,48400.0,46.5831,46.7869,46.4534,46.5924,48400.0
2014-04-15 11:00:00,50.26,50.3,50.07,50.22,60400.0,46.5646,46.6016,46.3885,46.5275,60400.0
2014-04-15 11:30:00,50.24,50.36,49.91,49.95,70100.0,46.546,46.6572,46.2403,46.2774,70100.0
2014-04-15 12:00:00,49.95,49.99,49.83,49.93,71300.0,46.2774,46.3144,46.1662,46.2588,71300.0
2014-04-15 12:30:00,49.92,50.02,49.82,49.84,22600.0,46.2496,46.3422,46.1569,46.1755,22600.0
2014-04-15 13:00:00,49.83,49.98,49.77,49.91,35600.0,46.1662,46.3052,46.1106,46.2403,35600.0
2014-04-15 13:30:00,49.91,50.42,49.9,50.38,53100.0,46.2403,46.7128,46.231,46.6758,53100.0
2014-04-15 14:00:00,50.38,50.5,50.34,50.44,33200.0,46.6758,46.7869,46.6387,46.7313,33200.0
2014-04-15 14:30:00,50.43,50.76,50.42,50.65,33600.0,46.7221,47.0278,46.7128,46.9259,33600.0
2014-04-15 15:00:00,50.66,50.87,50.61,50.81,63100.0,46.9352,47.1297,46.8888,47.0741,63100.0
2014-04-15 15:30:00,50.82,50.84,50.68,50.75,142100.0,47.0834,47.1019,46.9537,47.0185,142100.0
2014-04-16 09:30:00,51.23,51.4,51.11,51.2,91200.0,47.4633,47.6208,47.3521,47.4355,91200.0
2014-04-16 10:00:00,51.18,51.35,51.05,51.19,33000.0,47.4169,47.5744,47.2965,47.4262,33000.0
2014-04-16 10:30:00,51.19,51.27,51.15,51.18,47400.0,47.4262,47.5003,47.3891,47.4169,47400.0
2014-04-16 11:00:00,51.16,51.45,51.13,51.38,71700.0,47.3984,47.6671,47.3706,47.6022,71700.0
2014-04-16 11:30:00,51.38,51.49,51.3,51.46,36400.0,47.6022,47.7041,47.5281,47.6763,36400.0
2014-04-16 12:00:00,51.49,51.68,51.47,51.61,24300.0,47.7041,47.8802,47.6856,47.8153,24300.0
2014-04-16 12:30:00,51.6,51.66,51.53,51.56,38100.0,47.806,47.8616,47.7412,47.769,38100.0
2014-04-16 13:00:00,51.54,51.68,51.46,51.64,28200.0,47.7505,47.8802,47.6763,47.8431,28200.0
2014-04-16 13:30:00,51.64,51.64,51.46,51.5,42200.0,47.8431,47.8431,47.6763,47.7134,42200.0
2014-04-16 14:00:00,51.51,51.53,51.38,51.44,54400.0,47.7227,47.7412,47.6022,47.6578,54400.0
2014-04-16 14:30:00,51.45,51.65,51.41,51.65,36900.0,47.6671,47.8524,47.63,47.8524,36900.0
2014-04-16 15:00:00,51.64,51.65,51.55,51.57,48700.0,47.8431,47.8524,47.7597,47.7783,48700.0
2014-04-16 15:30:00,51.56,51.61,51.48,51.59,140700.0,47.769,47.8153,47.6949,47.7968,140700.0
2014-04-17 09:30:00,51.69,51.84,51.53,51.68,101900.0,47.8894,48.0284,47.7412,47.8802,101900.0
2014-04-17 10:00:00,51.73,52.17,51.58,52.17,138100.0,47.9265,48.3341,47.7875,48.3341,138100.0
2014-04-17 10:30:00,52.18,52.26,51.99,52.06,35600.0,48.3434,48.4175,48.1674,48.2322,35600.0
2014-04-17 11:00:00,52.06,52.12,51.89,52.02,21000.0,48.2322,48.2878,48.0747,48.1952,21000.0
2014-04-17 11:30:00,52.01,52.04,51.84,51.87,15000.0,48.1859,48.2137,48.0284,48.0562,15000.0
2014-04-17 12:00:00,51.88,51.94,51.77,51.85,14100.0,48.0655,48.121,47.9635,48.0377,14100.0
2014-04-17 12:30:00,51.85,51.9,51.8,51.89,11000.0,48.0377,48.084,47.9913,48.0747,11000.0
2014-04-17 13:00:00,51.87,52.04,51.86,51.88,35400.0,48.0562,48.2137,48.0469,48.0655,35400.0
2014-04-17 13:30:00,51.9,51.99,51.87,51.99,33000.0,48.084,48.1674,48.0562,48.1674,33000.0
2014-04-17 14:00:00,51.99,52.1,51.9,52.09,56800.0,48.1674,48.2693,48.084,48.26,56800.0
2014-04-17 14:30:00,52.1,52.1,52.01,52.05,16200.0,48.2693,48.2693,48.1859,48.223,16200.0
2014-04-17 15:00:00,52.06,52.17,52.04,52.14,60700.0,48.2322,48.3341,48.2137,48.3063,60700.0
2014-04-17 15:30:00,52.14,52.14,52.02,52.04,153500.0,48.3063,48.3063,48.1952,48.2137,153500.0
2014-04-21 09:30:00,52.08,52.14,51.83,52.05,14700.0,48.2508,48.3063,48.0191,48.223,14700.0
2014-04-21 10:00:00,52.08,52.15,51.92,51.94,25000.0,48.2508,48.3156,48.1025,48.121,25000.0
2014-04-21 10:30:00,51.93,51.93,51.68,51.84,24100.0,48.1118,48.1118,47.8802,48.0284,24100.0
2014-04-21 11:00:00,51.87,52.07,51.83,52.06,20100.0,48.0562,48.2415,48.0191,48.2322,20100.0
2014-04-21 11:30:00,52.02,52.06,51.96,52.02,19800.0,48.1952,48.2322,48.1396,48.1952,19800.0
2014-04-21 12:00:00,52.0,52.04,51.93,51.96,17600.0,48.1766,48.2137,48.1118,48.1396,17600.0
2014-04-21 12:30:00,51.94,51.98,51.9,51.9,16600.0,48.121,48.1581,48.084,48.084,16600.0
2014-04-21 13:00:00,51.91,51.93,51.87,51.89,24200.0,48.0933,48.1118,48.0562,48.0747,24200.0
2014-04-21 13:30:00,51.9,51.96,51.87,51.94,26900.0,48.084,48.1396,48.0562,48.121,26900.0
2014-04-21 14:00:00,51.95,51.99,51.9,51.98,24300.0,48.1303,48.1674,48.084,48.1581,24300.0
2014-04-21 14:30:00,51.97,52.08,51.97,52.08,27000.0,48.1488,48.2508,48.1488,48.2508,27000.0
2014-04-21 15:00:00,52.08,52.08,51.88,51.88,37100.0,48.2508,48.2508,48.0655,48.0655,37100.0
2014-04-21 15:30:00,51.87,51.97,51.86,51.95,74300.0,48.0562,48.1488,48.0469,48.1303,74300.0
2014-04-22 09:30:00,51.92,52.05,51.81,51.91,65700.0,48.1025,48.223,48.0006,48.0933,65700.0
2014-04-22 10:00:00,51.91,51.99,51.81,51.85,40900.0,48.0933,48.1674,48.0006,48.0377,40900.0
2014-04-22 10:30:00,51.85,51.92,51.79,51.86,40800.0,48.0377,48.1025,47.9821,48.0469,40800.0
2014-04-22 11:00:00,51.85,51.96,51.85,51.96,22500.0,48.0377,48.1396,48.0377,48.1396,22500.0
2014-04-22 11:30:00,51.98,51.98,51.91,51.94,25100.0,48.1581,48.1581,48.0933,48.121,25100.0
2014-04-22 12:00:00,51.94,52.08,51.94,52.05,20500.0,48.121,48.2508,48.121,48.223,20500.0
2014-04-22 12:30:00,52.06,52.27,52.04,52.27,48400.0,48.2322,48.4268,48.2137,48.4268,48400.0
2014-04-22 13:00:00,52.28,52.31,52.19,52.21,32000.0,48.4361,48.4638,48.3527,48.3712,32000.0
2014-04-22 13:30:00,52.2,52.23,52.15,52.2,19600.0,48.3619,48.3897,48.3156,48.3619,19600.0
2014-04-22 14:00:00,52.21,52.25,52.19,52.21,26200.0,48.3712,48.4083,48.3527,48.3712,26200.0
2014-04-22 14:30:00,52.21,52.24,52.18,52.22,19500.0,48.3712,48.399,48.3434,48.3805,19500.0
2014-04-22 15:00:00,52.22,52.23,52.11,52.12,31800.0,48.3805,48.3897,48.2786,48.2878,31800.0
2014-04-22 15:30:00,52.12,52.14,52.02,52.03,86300.0,48.2878,48.3063,48.1952,48.2044,86300.0
2014-04-23 09:30:00,52.04,52.28,51.94,52.04,63300.0,48.2137,48.4361,48.121,48.2137,63300.0
2014-04-23 10:00:00,52.04,52.16,51.95,52.13,30600.0,48.2137,48.3249,48.1303,48.2971,30600.0
2014-04-23 10:30:00,52.12,52.14,51.96,51.99,38700.0,48.2878,48.3063,48.1396,48.1674,38700.0
2014-04-23 11:00:00,52.0,52.04,51.94,51.98,21200.0,48.1766,48.2137,48.121,48.1581,21200.0
2014-04-23 11:30:00,51.98,52.1,51.98,52.04,17400.0,48.1581,48.2693,48.1581,48.2137,17400.0
2014-04-23 12:00:00,52.02,52.02,51.76,51.78,19600.0,48.1952,48.1952,47.9543,47.9728,19600.0
2014-04-23 12:30:00,51.8,51.89,51.8,51.84,10600.0,47.9913,48.0747,47.9913,48.0284,10600.0
2014-04-23 13:00:00,51.82,51.86,51.81,51.83,12000.0,48.0099,48.0469,48.0006,48.0191,12000.0
2014-04-23 13:30:00,51.84,51.84,51.78,51.83,12400.0,48.0284,48.0284,47.9728,48.0191,12400.0
2014-04-23 14:00:00,51.81,51.81,51.71,51.77,14300.0,48.0006,48.0006,47.908,47.9635,14300.0
2014-04-23 14:30:00,51.76,51.76,51.69,51.75,23400.0,47.9543,47.9543,47.8894,47.945,23400.0
2014-04-23 15:00:00,51.75,51.79,51.66,51.67,39400.0,47.945,47.9821,47.8616,47.8709,39400.0
2014-04-23 15:30:00,51.67,51.84,51.67,51.79,149100.0,47.8709,48.0284,47.8709,47.9821,149100.0
2014-04-24 09:30:00,51.98,52.12,51.39,51.49,40100.0,48.1581,48.2878,47.6115,47.7041,40100.0
2014-04-24 10:00:00,51.49,51.87,51.32,51.86,24900.0,47.7041,48.0562,47.5466,48.0469,24900.0
2014-04-24 10:30:00,51.88,51.91,51.71,51.82,11000.0,48.0655,48.0933,47.908,48.0099,11000.0
2014-04-24 11:00:00,51.8,52.12,51.74,52.06,10300.0,47.9913,48.2878,47.9358,48.2322,10300.0
2014-04-24 11:30:00,52.07,52.17,52.05,52.1,14600.0,48.2415,48.3341,48.223,48.2693,14600.0
2014-04-24 12:00:00,52.11,52.17,52.02,52.05,20000.0,48.2786,48.3341,48.1952,48.223,20000.0
2014-04-24 12:30:00,52.04,52.14,51.99,52.14,15000.0,48.2137,48.3063,48.1674,48.3063,15000.0
2014-04-24 13:00:00,52.14,52.15,52.07,52.07,9200.0,48.3063,48.3156,48.2415,48.2415,9200.0
2014-04-24 13:30:00,52.06,52.07,51.84,51.85,20400.0,48.2322,48.2415,48.0284,48.0377,20400.0
2014-04-24 14:00:00,51.85,51.92,51.84,51.87,25600.0,48.0377,48.1025,48.0284,48.0562,25600.0
2014-04-24 14:30:00,51.86,51.97,51.84,51.93,20600.0,48.0469,48.1488,48.0284,48.1118,20600.0
2014-04-24 15:00:00,51.94,52.05,51.92,51.98,59500.0,48.121,48.223,48.1025,48.1581,59500.0
2014-04-24 15:30:00,51.99,52.01,51.87,51.93,100400.0,48.1674,48.1859,48.0562,48.1118,100400.0
2014-04-25 09:30:00,51.87,51.87,51.37,51.37,48000.0,48.0562,48.0562,47.593,47.593,48000.0
2014-04-25 10:00:00,51.4,51.51,51.24,51.35,44200.0,47.6208,47.7227,47.4725,47.5744,44200.0
2014-04-25 10:30:00,51.33,51.34,51.14,51.17,76400.0,47.5559,47.5652,47.3799,47.4077,76400.0
2014-04-25 11:00:00,51.16,51.25,51.04,51.25,36700.0,47.3984,47.4818,47.2872,47.4818,36700.0
2014-04-25 11:30:00,51.27,51.31,51.09,51.14,36200.0,47.5003,47.5374,47.3335,47.3799,36200.0
2014-04-25 12:00:00,51.15,51.21,51.08,51.19,14700.0,47.3891,47.4447,47.3243,47.4262,14700.0
2014-04-25 12:30:00,51.18,51.21,51.15,51.17,37600.0,47.4169,47.4447,47.3891,47.4077,37600.0
2014-04-25 13:00:00,51.16,51.22,51.1,51.22,27600.0,47.3984,47.454,47.3428,47.454,27600.0
2014-04-25 13:30:00,51.2,51.45,51.18,51.35,99700.0,47.4355,47.6671,47.4169,47.5744,99700.0
2014-04-25 14:00:00,51.37,51.42,51.29,51.32,41100.0,47.593,47.6393,47.5188,47.5466,41100.0
2014-04-25 14:30:00,51.31,51.44,51.25,51.39,57100.0,47.5374,47.6578,47.4818,47.6115,57100.0
2014-04-25 15:00:00,51.39,51.46,51.28,51.43,52900.0,47.6115,47.6763,47.5096,47.6485,52900.0
2014-04-25 15:30:00,51.44,51.59,51.38,51.5,150200.0,47.6578,47.7968,47.6022,47.7134,150200.0
2014-04-28 09:30:00,51.6,51.74,51.11,51.47,42200.0,47.806,47.9358,47.3521,47.6856,42200.0
2014-04-28 10:00:00,51.47,51.93,51.47,51.87,73600.0,47.6856,48.1118,47.6856,48.0562,73600.0
2014-04-28 10:30:00,51.85,51.9,51.51,51.55,39400.0,48.0377,48.084,47.7227,47.7597,39400.0
2014-04-28 11:00:00,51.55,51.63,51.34,51.36,31600.0,47.7597,47.8338,47.5652,47.5837,31600.0
2014-04-28 11:30:00,51.34,51.47,51.25,51.25,53000.0,47.5652,47.6856,47.4818,47.4818,53000.0
2014-04-28 12:00:00,51.26,51.36,51.12,51.35,31400.0,47.491,47.5837,47.3613,47.5744,31400.0
2014-04-28 12:30:00,51.34,51.38,51.28,51.32,31500.0,47.5652,47.6022,47.5096,47.5466,31500.0
2014-04-28 13:00:00,51.3,51.3,51.0,51.13,51900.0,47.5281,47.5281,47.2502,47.3706,51900.0
2014-04-28 13:30:00,51.13,51.15,50.96,51.09,61700.0,47.3706,47.3891,47.2131,47.3335,61700.0
2014-04-28 14:00:00,51.09,51.45,51.0,51.45,73900.0,47.3335,47.6671,47.2502,47.6671,73900.0
2014-04-28 14:30:00,51.45,51.53,51.36,51.42,73100.0,47.6671,47.7412,47.5837,47.6393,73100.0
2014-04-28 15:00:00,51.43,51.93,51.4,51.82,81600.0,47.6485,48.1118,47.6208,48.0099,81600.0
2014-04-28 15:30:00,51.81,51.89,51.72,51.78,267500.0,48.0006,48.0747,47.9172,47.9728,267500.0
2014-04-29 09:30:00,52.17,52.4,51.97,52.18,145000.0,48.3341,48.5472,48.1488,48.3434,145000.0
2014-04-29 10:00:00,52.19,52.25,51.83,51.88,73800.0,48.3527,48.4083,48.0191,48.0655,73800.0
2014-04-29 10:30:00,51.84,52.06,51.82,51.94,53400.0,48.0284,48.2322,48.0099,48.121,53400.0
2014-04-29 11:00:00,51.95,52.1,51.87,52.1,24300.0,48.1303,48.2693,48.0562,48.2693,24300.0
2014-04-29 11:30:00,52.1,52.14,51.95,51.96,40200.0,48.2693,48.3063,48.1303,48.1396,40200.0
2014-04-29 12:00:00,51.98,52.06,51.94,52.06,32900.0,48.1581,48.2322,48.121,48.2322,32900.0
2014-04-29 12:30:00,52.07,52.21,52.05,52.21,24000.0,48.2415,48.3712,48.223,48.3712,24000.0
2014-04-29 13:00:00,52.2,52.23,52.1,52.17,38900.0,48.3619,48.3897,48.2693,48.3341,38900.0
2014-04-29 13:30:00,52.17,52.3,52.14,52.28,38900.0,48.3341,48.4546,48.3063,48.4361,38900.0
2014-04-29 14:00:00,52.27,52.31,52.24,52.3,45400.0,48.4268,48.4638,48.399,48.4546,45400.0
2014-04-29 14:30:00,52.3,52.37,52.27,52.35,50500.0,48.4546,48.5194,48.4268,48.5009,50500.0
2014-04-29 15:00:00,52.36,52.44,52.33,52.42,86700.0,48.5102,48.5843,48.4824,48.5658,86700.0
2014-04-29 15:30:00,52.42,52.44,52.21,52.25,236400.0,48.5658,48.5843,48.3712,48.4083,236400.0
2014-04-30 09:30:00,52.25,52.25,51.72,52.08,246400.0,48.4083,48.4083,47.9172,48.2508,246400.0
2014-04-30 10:00:00,52.06,52.29,51.95,52.16,82500.0,48.2322,48.4453,48.1303,48.3249,82500.0
2014-04-30 10:30:00,52.15,52.41,52.15,52.34,26800.0,48.3156,48.5565,48.3156,48.4916,26800.0
2014-04-30 11:00:00,52.34,52.34,52.01,52.05,29500.0,48.4916,48.4916,48.1859,48.223,29500.0
2014-04-30 11:30:00,52.05,52.35,52.03,52.33,42400.0,48.223,48.5009,48.2044,48.4824,42400.0
2014-04-30 12:00:00,52.32,52.44,52.31,52.41,18400.0,48.4731,48.5843,48.4638,48.5565,18400.0
2014-04-30 12:30:00,52.41,52.52,52.38,52.51,34400.0,48.5565,48.6584,48.5287,48.6491,34400.0
2014-04-30 13:00:00,52.52,52.53,52.4,52.46,27700.0,48.6584,48.6677,48.5472,48.6028,27700.0
2014-04-30 13:30:00,52.46,52.51,52.42,52.49,16100.0,48.6028,48.6491,48.5658,48.6306,16100.0
2014-04-30 14:00:00,52.48,52.65,52.37,52.54,73900.0,48.6213,48.7788,48.5194,48.6769,73900.0
2014-04-30 14:30:00,52.55,52.73,52.52,52.67,23600.0,48.6862,48.853,48.6584,48.7974,23600.0
2014-04-30 15:00:00,52.67,52.67,52.44,52.56,94600.0,48.7974,48.7974,48.5843,48.6955,94600.0
2014-04-30 15:30:00,52.57,52.77,52.55,52.72,194000.0,48.7047,48.89,48.6862,48.8437,194000.0
2014-05-01 09:30:00,52.55,53.03,52.53,52.83,174700.0,48.6862,49.1309,48.6677,48.9456,174700.0
2014-05-01 10:00:00,52.85,52.94,52.51,52.77,135900.0,48.9641,49.0475,48.6491,48.89,135900.0
2014-05-01 10:30:00,52.73,53.17,52.73,53.1,60300.0,48.853,49.2606,48.853,49.1958,60300.0
2014-05-01 11:00:00,53.1,53.1,52.96,53.06,50400.0,49.1958,49.1958,49.0661,49.1587,50400.0
2014-05-01 11:30:00,53.04,53.27,53.0,53.06,153900.0,49.1402,49.3533,49.1031,49.1587,153900.0
2014-05-01 12:00:00,53.06,53.1,53.0,53.06,15500.0,49.1587,49.1958,49.1031,49.1587,15500.0
2014-05-01 12:30:00,53.03,53.05,52.91,52.93,31400.0,49.1309,49.1494,49.0197,49.0383,31400.0
2014-05-01 13:00:00,52.95,52.96,52.74,52.74,32800.0,49.0568,49.0661,48.8622,48.8622,32800.0
2014-05-01 13:30:00,52.73,52.8,52.45,52.5,76700.0,48.853,48.9178,48.5936,48.6399,76700.0
2014-05-01 14:00:00,52.5,52.7,52.5,52.7,32600.0,48.6399,48.8252,48.6399,48.8252,32600.0
2014-05-01 14:30:00,52.69,52.73,52.52,52.58,45900.0,48.8159,48.853,48.6584,48.714,45900.0
2014-05-01 15:00:00,52.58,52.73,52.48,52.63,58000.0,48.714,48.853,48.6213,48.7603,58000.0
2014-05-01 15:30:00,52.64,52.78,52.61,52.77,149800.0,48.7696,48.8993,48.7418,48.89,149800.0
2014-05-02 09:30:00,52.64,52.94,52.64,52.84,81800.0,48.7696,49.0475,48.7696,48.9549,81800.0
2014-05-02 10:00:00,52.85,53.29,52.78,53.17,118500.0,48.9641,49.3718,48.8993,49.2606,118500.0
2014-05-02 10:30:00,53.16,53.33,52.8,52.94,38200.0,49.2513,49.4088,48.9178,49.0475,38200.0
2014-05-02 11:00:00,52.92,53.04,52.84,52.84,22800.0,49.029,49.1402,48.9549,48.9549,22800.0
2014-05-02 11:30:00,52.84,53.01,52.84,52.97,23500.0,48.9549,49.1124,48.9549,49.0753,23500.0
2014-05-02 12:00:00,52.95,52.95,52.86,52.92,27800.0,49.0568,49.0568,48.9734,49.029,27800.0
2014-05-02 12:30:00,52.92,52.98,52.86,52.91,39500.0,49.029,49.0846,48.9734,49.0197,39500.0
2014-05-02 13:00:00,52.89,52.93,52.7,52.7,13400.0,49.0012,49.0383,48.8252,48.8252,13400.0
2014-05-02 13:30:00,52.69,52.75,52.66,52.69,15000.0,48.8159,48.8715,48.7881,48.8159,15000.0
2014-05-02 14:00:00,52.67,52.75,52.63,52.67,96900.0,48.7974,48.8715,48.7603,48.7974,96900.0
2014-05-02 14:30:00,52.69,52.77,52.67,52.69,13900.0,48.8159,48.89,48.7974,48.8159,13900.0
2014-05-02 15:00:00,52.7,52.78,52.63,52.63,29500.0,48.8252,48.8993,48.7603,48.7603,29500.0
2014-05-02 15:30:00,52.62,52.71,52.56,52.68,112300.0,48.7511,48.8344,48.6955,48.8066,112300.0
2014-05-05 09:30:00,52.43,52.54,52.08,52.5,113500.0,48.575,48.6769,48.2508,48.6399,113500.0
2014-05-05 10:00:00,52.47,52.68,52.38,52.54,47400.0,48.6121,48.8066,48.5287,48.6769,47400.0
2014-05-05 10:30:00,52.54,52.85,52.53,52.7,40900.0,48.6769,48.9641,48.6677,48.8252,40900.0
2014-05-05 11:00:00,52.69,52.69,52.56,52.59,35800.0,48.8159,48.8159,48.6955,48.7233,35800.0
2014-05-05 11:30:00,52.6,52.91,52.59,52.68,120500.0,48.7325,49.0197,48.7233,48.8066,120500.0
2014-05-05 12:00:00,52.69,52.72,52.65,52.7,18500.0,48.8159,48.8437,48.7788,48.8252,18500.0
2014-05-05 12:30:00,52.69,52.78,52.66,52.66,37500.0,48.8159,48.8993,48.7881,48.7881,37500.0
2014-05-05 13:00:00,52.67,52.71,52.61,52.7,37100.0,48.7974,48.8344,48.7418,48.8252,37100.0
2014-05-05 13:30:00,52.69,52.78,52.69,52.77,24900.0,48.8159,48.8993,48.8159,48.89,24900.0
2014-05-05 14:00:00,52.78,52.97,52.78,52.96,37900.0,48.8993,49.0753,48.8993,49.0661,37900.0
2014-05-05 14:30:00,52.94,53.03,52.88,53.0,42800.0,49.0475,49.1309,48.9919,49.1031,42800.0
2014-05-05 15:00:00,53.0,53.01,52.82,52.84,83100.0,49.1031,49.1124,48.9363,48.9549,83100.0
2014-05-05 15:30:00,52.85,52.96,52.81,52.95,173200.0,48.9641,49.0661,48.9271,49.0568,173200.0
2014-05-06 09:30:00,53.03,53.53,52.26,52.55,273200.0,49.1309,49.5941,48.4175,48.6862,273200.0
2014-05-06 10:00:00,52.57,52.67,52.31,52.56,143500.0,48.7047,48.7974,48.4638,48.6955,143500.0
2014-05-06 10:30:00,52.57,52.7,52.48,52.53,97600.0,48.7047,48.8252,48.6213,48.6677,97600.0
2014-05-06 11:00:00,52.51,52.63,52.49,52.54,73900.0,48.6491,48.7603,48.6306,48.6769,73900.0
2014-05-06 11:30:00,52.54,52.76,52.51,52.76,32800.0,48.6769,48.8808,48.6491,48.8808,32800.0
2014-05-06 12:00:00,52.77,52.78,52.59,52.68,22300.0,48.89,48.8993,48.7233,48.8066,22300.0
2014-05-06 12:30:00,52.66,52.75,52.66,52.71,15000.0,48.7881,48.8715,48.7881,48.8344,15000.0
2014-05-06 13:00:00,52.71,52.81,52.68,52.74,22400.0,48.8344,48.9271,48.8066,48.8622,22400.0
2014-05-06 13:30:00,52.74,52.78,52.52,52.57,41500.0,48.8622,48.8993,48.6584,48.7047,41500.0
2014-05-06 14:00:00,52.53,52.61,52.45,52.54,32200.0,48.6677,48.7418,48.5936,48.6769,32200.0
2014-05-06 14:30:00,52.53,52.59,52.49,52.5,26900.0,48.6677,48.7233,48.6306,48.6399,26900.0
2014-05-06 15:00:00,52.48,52.65,52.41,52.56,62800.0,48.6213,48.7788,48.5565,48.6955,62800.0
2014-05-06 15:30:00,52.56,52.69,52.51,52.52,115500.0,48.6955,48.8159,48.6491,48.6584,115500.0
2014-05-07 09:30:00,52.56,52.79,52.46,52.5,117000.0,48.6955,48.9086,48.6028,48.6399,117000.0
2014-05-07 10:00:00,52.51,52.62,52.23,52.3,96200.0,48.6491,48.7511,48.3897,48.4546,96200.0
2014-05-07 10:30:00,52.3,52.69,52.27,52.53,50000.0,48.4546,48.8159,48.4268,48.6677,50000.0
2014-05-07 11:00:00,52.53,52.77,52.49,52.67,138500.0,48.6677,48.89,48.6306,48.7974,138500.0
2014-05-07 11:30:00,52.67,53.02,52.66,52.83,53300.0,48.7974,49.1216,48.7881,48.9456,53300.0
2014-05-07 12:00:00,52.82,53.07,52.76,52.83,87600.0,48.9363,49.168,48.8808,48.9456,87600.0
2014-05-07 12:30:00,52.83,53.09,52.79,52.97,68400.0,48.9456,49.1865,48.9086,49.0753,68400.0
2014-05-07 13:00:00,52.95,53.04,52.9,53.01,23600.0,49.0568,49.1402,49.0105,49.1124,23600.0
2014-05-07 13:30:00,53.02,53.02,52.78,52.78,16500.0,49.1216,49.1216,48.8993,48.8993,16500.0
2014-05-07 14:00:00,52.77,52.99,52.76,52.99,49300.0,48.89,49.0938,48.8808,49.0938,49300.0
2014-05-07 14:30:00,53.0,53.02,52.84,52.94,26500.0,49.1031,49.1216,48.9549,49.0475,26500.0
2014-05-07 15:00:00,52.92,52.93,52.76,52.84,40200.0,49.029,49.0383,48.8808,48.9549,40200.0
2014-05-07 15:30:00,52.84,53.06,52.83,53.01,183000.0,48.9549,49.1587,48.9456,49.1124,183000.0
2014-05-08 09:30:00,52.95,53.57,52.95,53.49,114300.0,49.0568,49.6312,49.0568,49.5571,114300.0
2014-05-08 10:00:00,53.49,53.71,53.44,53.52,89500.0,49.5571,49.7609,49.5108,49.5849,89500.0
2014-05-08 10:30:00,53.52,53.55,53.4,53.43,38000.0,49.5849,49.6127,49.4737,49.5015,38000.0
2014-05-08 11:00:00,53.44,53.55,53.42,53.46,22000.0,49.5108,49.6127,49.4922,49.5293,22000.0
2014-05-08 11:30:00,53.46,53.51,53.37,53.42,58800.0,49.5293,49.5756,49.4459,49.4922,58800.0
2014-05-08 12:00:00,53.42,53.42,53.29,53.38,25500.0,49.4922,49.4922,49.3718,49.4552,25500.0
2014-05-08 12:30:00,53.37,53.4,53.21,53.26,25600.0,49.4459,49.4737,49.2977,49.344,25600.0
2014-05-08 13:00:00,53.3,53.37,53.13,53.21,25800.0,49.3811,49.4459,49.2236,49.2977,25800.0
2014-05-08 13:30:00,53.21,53.26,53.06,53.1,36000.0,49.2977,49.344,49.1587,49.1958,36000.0
2014-05-08 14:00:00,53.09,53.11,52.98,53.11,50600.0,49.1865,49.205,49.0846,49.205,50600.0
2014-05-08 14:30:00,53.1,53.2,53.03,53.03,67000.0,49.1958,49.2884,49.1309,49.1309,67000.0
2014-05-08 15:00:00,53.04,53.21,52.92,53.18,86400.0,49.1402,49.2977,49.029,49.2699,86400.0
2014-05-08 15:30:00,53.17,53.2,53.06,53.13,151900.0,49.2606,49.2884,49.1587,49.2236,151900.0
2014-05-09 09:30:00,53.13,53.2,52.74,52.8,88500.0,49.2236,49.2884,48.8622,48.9178,88500.0
2014-05-09 10:00:00,52.77,53.08,52.73,53.0,32000.0,48.89,49.1772,48.853,49.1031,32000.0
2014-05-09 10:30:00,52.94,52.97,52.77,52.82,33700.0,49.0475,49.0753,48.89,48.9363,33700.0
2014-05-09 11:00:00,52.82,52.84,52.74,52.84,19100.0,48.9363,48.9549,48.8622,48.9549,19100.0
2014-05-09 11:30:00,52.84,52.97,52.82,52.9,12800.0,48.9549,49.0753,48.9363,49.0105,12800.0
2014-05-09 12:00:00,52.88,52.96,52.82,52.83,56200.0,48.9919,49.0661,48.9363,48.9456,56200.0
2014-05-09 12:30:00,52.85,53.04,52.8,52.99,26200.0,48.9641,49.1402,48.9178,49.0938,26200.0
2014-05-09 13:00:00,52.99,53.02,52.84,52.84,18400.0,49.0938,49.1216,48.9549,48.9549,18400.0
2014-05-09 13:30:00,52.87,52.9,52.79,52.8,20400.0,48.9827,49.0105,48.9086,48.9178,20400.0
2014-05-09 14:00:00,52.78,52.87,52.69,52.72,64200.0,48.8993,48.9827,48.8159,48.8437,64200.0
2014-05-09 14:30:00,52.73,52.86,52.72,52.86,24000.0,48.853,48.9734,48.8437,48.9734,24000.0
2014-05-09 15:00:00,52.86,52.95,52.84,52.91,76000.0,48.9734,49.0568,48.9549,49.0197,76000.0
2014-05-09 15:30:00,52.9,53.0,52.86,52.95,133500.0,49.0105,49.1031,48.9734,49.0568,133500.0
2014-05-12 09:30:00,53.13,53.41,53.08,53.38,71800.0,49.2236,49.483,49.1772,49.4552,71800.0
2014-05-12 10:00:00,53.42,53.44,53.3,53.4,79300.0,49.4922,49.5108,49.3811,49.4737,79300.0
2014-05-12 10:30:00,53.4,53.44,53.34,53.4,47200.0,49.4737,49.5108,49.4181,49.4737,47200.0
2014-05-12 11:00:00,53.39,53.4,53.3,53.33,42000.0,49.4644,49.4737,49.3811,49.4088,42000.0
2014-05-12 11:30:00,53.33,53.4,53.21,53.24,38400.0,49.4088,49.4737,49.2977,49.3255,38400.0
2014-05-12 12:00:00,53.26,53.35,53.23,53.3,26200.0,49.344,49.4274,49.3162,49.3811,26200.0
2014-05-12 12:30:00,53.3,53.34,53.25,53.28,20900.0,49.3811,49.4181,49.3347,49.3625,20900.0
2014-05-12 13:00:00,53.27,53.35,53.27,53.31,53100.0,49.3533,49.4274,49.3533,49.3903,53100.0
2014-05-12 13:30:00,53.32,53.38,53.31,53.35,35100.0,49.3996,49.4552,49.3903,49.4274,35100.0
2014-05-12 14:00:00,53.35,53.42,53.32,53.41,48600.0,49.4274,49.4922,49.3996,49.483,48600.0
2014-05-12 14:30:00,53.42,53.56,53.42,53.56,42600.0,49.4922,49.6219,49.4922,49.6219,42600.0
2014-05-12 15:00:00,53.56,53.57,53.47,53.52,39600.0,49.6219,49.6312,49.5386,49.5849,39600.0
2014-05-12 15:30:00,53.51,53.64,53.49,53.6,104200.0,49.5756,49.6961,49.5571,49.659,104200.0
2014-05-13 09:30:00,53.74,53.91,53.6,53.63,43700.0,49.7887,49.9462,49.659,49.6868,43700.0
2014-05-13 10:00:00,53.63,53.77,53.59,53.71,37900.0,49.6868,49.8165,49.6497,49.7609,37900.0
2014-05-13 10:30:00,53.72,53.8,53.71,53.78,25800.0,49.7702,49.8443,49.7609,49.8258,25800.0
2014-05-13 11:00:00,53.77,53.84,53.7,53.74,32700.0,49.8165,49.8813,49.7516,49.7887,32700.0
2014-05-13 11:30:00,53.74,53.76,53.53,53.56,15400.0,49.7887,49.8072,49.5941,49.6219,15400.0
2014-05-13 12:00:00,53.55,53.63,53.51,53.57,19800.0,49.6127,49.6868,49.5756,49.6312,19800.0
2014-05-13 12:30:00,53.53,53.57,53.47,53.52,19500.0,49.5941,49.6312,49.5386,49.5849,19500.0
2014-05-13 13:00:00,53.51,53.58,53.51,53.55,11600.0,49.5756,49.6405,49.5756,49.6127,11600.0
2014-05-13 13:30:00,53.56,53.56,53.43,53.49,16200.0,49.6219,49.6219,49.5015,49.5571,16200.0
2014-05-13 14:00:00,53.49,53.49,53.45,53.47,11900.0,49.5571,49.5571,49.52,49.5386,11900.0
2014-05-13 14:30:00,53.48,53.57,53.48,53.52,18300.0,49.5478,49.6312,49.5478,49.5849,18300.0
2014-05-13 15:00:00,53.51,53.53,53.37,53.42,23300.0,49.5756,49.5941,49.4459,49.4922,23300.0
2014-05-13 15:30:00,53.42,53.43,53.33,53.35,98100.0,49.4922,49.5015,49.4088,49.4274,98100.0
2014-05-14 09:30:00,53.13,53.44,52.97,53.12,47600.0,49.2236,49.5108,49.0753,49.2143,47600.0
2014-05-14 10:00:00,53.1,53.15,52.92,53.07,24500.0,49.1958,49.2421,49.029,49.168,24500.0
2014-05-14 10:30:00,53.08,53.09,52.82,52.88,26200.0,49.1772,49.1865,48.9363,48.9919,26200.0
2014-05-14 11:00:00,52.89,52.96,52.8,52.94,17100.0,49.0012,49.0661,48.9178,49.0475,17100.0
2014-05-14 11:30:00,52.94,53.01,52.89,52.89,17800.0,49.0475,49.1124,49.0012,49.0012,17800.0
2014-05-14 12:00:00,52.9,52.96,52.89,52.91,73100.0,49.0105,49.0661,49.0012,49.0197,73100.0
2014-05-14 12:30:00,52.92,53.03,52.88,53.0,70600.0,49.029,49.1309,48.9919,49.1031,70600.0
2014-05-14 13:00:00,53.0,53.05,52.99,52.99,17200.0,49.1031,49.1494,49.0938,49.0938,17200.0
2014-05-14 13:30:00,52.99,53.01,52.95,53.01,20400.0,49.0938,49.1124,49.0568,49.1124,20400.0
2014-05-14 14:00:00,53.01,53.03,52.97,52.99,21500.0,49.1124,49.1309,49.0753,49.0938,21500.0
2014-05-14 14:30:00,53.0,53.01,52.82,52.86,28800.0,49.1031,49.1124,48.9363,48.9734,28800.0
2014-05-14 15:00:00,52.86,52.88,52.77,52.83,40700.0,48.9734,48.9919,48.89,48.9456,40700.0
2014-05-14 15:30:00,52.82,52.82,52.66,52.78,120900.0,48.9363,48.9363,48.7881,48.8993,120900.0
2014-05-15 09:30:00,52.59,52.76,51.96,52.1,31500.0,48.7233,48.8808,48.1396,48.2693,31500.0
2014-05-15 10:00:00,52.09,52.09,51.68,51.82,41200.0,48.26,48.26,47.8802,48.0099,41200.0
2014-05-15 10:30:00,51.83,52.01,51.76,51.91,37000.0,48.0191,48.1859,47.9543,48.0933,37000.0
2014-05-15 11:00:00,51.91,51.92,51.67,51.78,23500.0,48.0933,48.1025,47.8709,47.9728,23500.0
2014-05-15 11:30:00,51.76,51.96,51.76,51.88,124500.0,47.9543,48.1396,47.9543,48.0655,124500.0
2014-05-15 12:00:00,51.86,51.95,51.81,51.9,47500.0,48.0469,48.1303,48.0006,48.084,47500.0
2014-05-15 12:30:00,51.93,52.07,51.91,52.02,34300.0,48.1118,48.2415,48.0933,48.1952,34300.0
2014-05-15 13:00:00,52.02,52.02,51.89,51.92,11100.0,48.1952,48.1952,48.0747,48.1025,11100.0
2014-05-15 13:30:00,51.92,52.05,51.88,52.04,21000.0,48.1025,48.223,48.0655,48.2137,21000.0
2014-05-15 14:00:00,52.06,52.19,52.02,52.09,25000.0,48.2322,48.3527,48.1952,48.26,25000.0
2014-05-15 14:30:00,52.11,52.32,52.11,52.27,26300.0,48.2786,48.4731,48.2786,48.4268,26300.0
2014-05-15 15:00:00,52.28,52.31,52.16,52.19,29700.0,48.4361,48.4638,48.3249,48.3527,29700.0
2014-05-15 15:30:00,52.21,52.36,52.18,52.33,74100.0,48.3712,48.5102,48.3434,48.4824,74100.0
2014-05-16 09:30:00,52.3,52.44,52.13,52.38,149000.0,48.4546,48.5843,48.2971,48.5287,149000.0
2014-05-16 10:00:00,52.38,52.4,52.11,52.17,90900.0,48.5287,48.5472,48.2786,48.3341,90900.0
2014-05-16 10:30:00,52.16,52.4,52.16,52.33,40100.0,48.3249,48.5472,48.3249,48.4824,40100.0
2014-05-16 11:00:00,52.34,52.52,52.3,52.46,8600.0,48.4916,48.6584,48.4546,48.6028,8600.0
2014-05-16 11:30:00,52.46,52.54,52.39,52.44,8000.0,48.6028,48.6769,48.538,48.5843,8000.0
2014-05-16 12:00:00,52.44,52.55,52.39,52.52,22000.0,48.5843,48.6862,48.538,48.6584,22000.0
2014-05-16 12:30:00,52.51,52.55,52.48,52.51,63500.0,48.6491,48.6862,48.6213,48.6491,63500.0
2014-05-16 13:00:00,52.51,52.55,52.45,52.53,36500.0,48.6491,48.6862,48.5936,48.6677,36500.0
2014-05-16 13:30:00,52.52,52.59,52.5,52.55,51300.0,48.6584,48.7233,48.6399,48.6862,51300.0
2014-05-16 14:00:00,52.55,52.59,52.5,52.58,21600.0,48.6862,48.7233,48.6399,48.714,21600.0
2014-05-16 14:30:00,52.59,52.79,52.57,52.79,22200.0,48.7233,48.9086,48.7047,48.9086,22200.0
2014-05-16 15:00:00,52.8,52.83,52.73,52.77,103800.0,48.9178,48.9456,48.853,48.89,103800.0
2014-05-16 15:30:00,52.76,52.83,52.66,52.74,152600.0,48.8808,48.9456,48.7881,48.8622,152600.0
2014-05-19 09:30:00,52.57,52.86,52.44,52.57,51600.0,48.7047,48.9734,48.5843,48.7047,51600.0
2014-05-19 10:00:00,52.59,52.75,52.51,52.68,33300.0,48.7233,48.8715,48.6491,48.8066,33300.0
2014-05-19 10:30:00,52.71,52.75,52.6,52.65,58900.0,48.8344,48.8715,48.7325,48.7788,58900.0
2014-05-19 11:00:00,52.66,52.72,52.61,52.7,80000.0,48.7881,48.8437,48.7418,48.8252,80000.0
2014-05-19 11:30:00,52.7,52.76,52.63,52.67,32800.0,48.8252,48.8808,48.7603,48.7974,32800.0
2014-05-19 12:00:00,52.68,52.75,52.67,52.71,19700.0,48.8066,48.8715,48.7974,48.8344,19700.0
2014-05-19 12:30:00,52.72,52.72,52.58,52.65,31200.0,48.8437,48.8437,48.714,48.7788,31200.0
2014-05-19 13:00:00,52.63,52.71,52.62,52.63,32100.0,48.7603,48.8344,48.7511,48.7603,32100.0
2014-05-19 13:30:00,52.63,52.63,52.55,52.57,20400.0,48.7603,48.7603,48.6862,48.7047,20400.0
2014-05-19 14:00:00,52.59,52.62,52.53,52.56,21900.0,48.7233,48.7511,48.6677,48.6955,21900.0
2014-05-19 14:30:00,52.57,52.61,52.55,52.58,16700.0,48.7047,48.7418,48.6862,48.714,16700.0
2014-05-19 15:00:00,52.59,52.62,52.53,52.56,34300.0,48.7233,48.7511,48.6677,48.6955,34300.0
2014-05-19 15:30:00,52.57,52.69,52.57,52.65,113900.0,48.7047,48.8159,48.7047,48.7788,113900.0
2014-05-20 09:30:00,52.63,52.74,52.01,52.03,32700.0,48.7603,48.8622,48.1859,48.2044,32700.0
2014-05-20 10:00:00,52.05,52.18,51.93,51.94,27100.0,48.223,48.3434,48.1118,48.121,27100.0
2014-05-20 10:30:00,51.96,52.14,51.94,52.08,38600.0,48.1396,48.3063,48.121,48.2508,38600.0
2014-05-20 11:00:00,52.13,52.14,51.94,51.94,23600.0,48.2971,48.3063,48.121,48.121,23600.0
2014-05-20 11:30:00,51.93,52.01,51.87,51.88,35700.0,48.1118,48.1859,48.0562,48.0655,35700.0
2014-05-20 12:00:00,51.87,51.88,51.66,51.72,34000.0,48.0562,48.0655,47.8616,47.9172,34000.0
2014-05-20 12:30:00,51.71,51.77,51.66,51.75,19900.0,47.908,47.9635,47.8616,47.945,19900.0
2014-05-20 13:00:00,51.76,51.76,51.57,51.65,29500.0,47.9543,47.9543,47.7783,47.8524,29500.0
2014-05-20 13:30:00,51.66,51.68,51.47,51.49,63800.0,47.8616,47.8802,47.6856,47.7041,63800.0
2014-05-20 14:00:00,51.49,51.6,51.48,51.52,30900.0,47.7041,47.806,47.6949,47.7319,30900.0
2014-05-20 14:30:00,51.52,51.54,51.4,51.42,49400.0,47.7319,47.7505,47.6208,47.6393,49400.0
2014-05-20 15:00:00,51.42,51.59,51.42,51.55,64400.0,47.6393,47.7968,47.6393,47.7597,64400.0
2014-05-20 15:30:00,51.56,51.71,51.55,51.62,182500.0,47.769,47.908,47.7597,47.8246,182500.0
2014-05-21 09:30:00,51.84,52.14,51.72,52.03,22800.0,48.0284,48.3063,47.9172,48.2044,22800.0
2014-05-21 10:00:00,52.02,52.15,52.01,52.08,13100.0,48.1952,48.3156,48.1859,48.2508,13100.0
2014-05-21 10:30:00,52.08,52.18,52.06,52.07,10700.0,48.2508,48.3434,48.2322,48.2415,10700.0
2014-05-21 11:00:00,52.05,52.15,51.98,51.98,32200.0,48.223,48.3156,48.1581,48.1581,32200.0
2014-05-21 11:30:00,52.02,52.05,51.78,51.82,17900.0,48.1952,48.223,47.9728,48.0099,17900.0
2014-05-21 12:00:00,51.84,51.97,51.82,51.97,20100.0,48.0284,48.1488,48.0099,48.1488,20100.0
2014-05-21 12:30:00,51.98,52.05,51.95,52.0,15700.0,48.1581,48.223,48.1303,48.1766,15700.0
2014-05-21 13:00:00,52.01,52.12,52.01,52.08,9100.0,48.1859,48.2878,48.1859,48.2508,9100.0
2014-05-21 13:30:00,52.06,52.1,52.03,52.09,10200.0,48.2322,48.2693,48.2044,48.26,10200.0
2014-05-21 14:00:00,52.07,52.2,51.95,52.12,40600.0,48.2415,48.3619,48.1303,48.2878,40600.0
2014-05-21 14:30:00,52.11,52.19,52.09,52.14,12800.0,48.2786,48.3527,48.26,48.3063,12800.0
2014-05-21 15:00:00,52.13,52.22,52.1,52.13,30800.0,48.2971,48.3805,48.2693,48.2971,30800.0
2014-05-21 15:30:00,52.13,52.18,52.11,52.16,64400.0,48.2971,48.3434,48.2786,48.3249,64400.0
2014-05-22 09:30:00,52.15,52.44,52.15,52.44,29800.0,48.3156,48.5843,48.3156,48.5843,29800.0
2014-05-22 10:00:00,52.44,52.44,52.24,52.3,19600.0,48.5843,48.5843,48.399,48.4546,19600.0
2014-05-22 10:30:00,52.29,52.53,52.29,52.52,24100.0,48.4453,48.6677,48.4453,48.6584,24100.0
2014-05-22 11:00:00,52.54,52.59,52.48,52.58,20700.0,48.6769,48.7233,48.6213,48.714,20700.0
2014-05-22 11:30:00,52.55,52.64,52.51,52.53,17300.0,48.6862,48.7696,48.6491,48.6677,17300.0
2014-05-22 12:00:00,52.54,52.54,52.36,52.38,12900.0,48.6769,48.6769,48.5102,48.5287,12900.0
2014-05-22 12:30:00,52.37,52.38,52.29,52.31,9400.0,48.5194,48.5287,48.4453,48.4638,9400.0
2014-05-22 13:00:00,52.32,52.46,52.32,52.46,13800.0,48.4731,48.6028,48.4731,48.6028,13800.0
2014-05-22 13:30:00,52.45,52.54,52.44,52.53,38500.0,48.5936,48.6769,48.5843,48.6677,38500.0
2014-05-22 14:00:00,52.54,52.54,52.45,52.51,26000.0,48.6769,48.6769,48.5936,48.6491,26000.0
2014-05-22 14:30:00,52.51,52.56,52.5,52.51,13700.0,48.6491,48.6955,48.6399,48.6491,13700.0
2014-05-22 15:00:00,52.52,52.52,52.4,52.41,31000.0,48.6584,48.6584,48.5472,48.5565,31000.0
2014-05-22 15:30:00,52.41,52.48,52.33,52.4,122200.0,48.5565,48.6213,48.4824,48.5472,122200.0
2014-05-23 09:30:00,52.51,52.76,52.37,52.48,65800.0,48.6491,48.8808,48.5194,48.6213,65800.0
2014-05-23 10:00:00,52.48,52.6,52.42,52.49,29100.0,48.6213,48.7325,48.5658,48.6306,29100.0
2014-05-23 10:30:00,52.49,52.65,52.48,52.58,91300.0,48.6306,48.7788,48.6213,48.714,91300.0
2014-05-23 11:00:00,52.62,52.64,52.48,52.5,28200.0,48.7511,48.7696,48.6213,48.6399,28200.0
2014-05-23 11:30:00,52.5,52.51,52.42,52.42,17500.0,48.6399,48.6491,48.5658,48.5658,17500.0
2014-05-23 12:00:00,52.43,52.48,52.41,52.47,22900.0,48.575,48.6213,48.5565,48.6121,22900.0
2014-05-23 12:30:00,52.47,52.51,52.47,52.48,8200.0,48.6121,48.6491,48.6121,48.6213,8200.0
2014-05-23 13:00:00,52.47,52.47,52.35,52.37,18900.0,48.6121,48.6121,48.5009,48.5194,18900.0
2014-05-23 13:30:00,52.36,52.38,52.28,52.29,67800.0,48.5102,48.5287,48.4361,48.4453,67800.0
2014-05-23 14:00:00,52.29,52.33,52.2,52.25,57600.0,48.4453,48.4824,48.3619,48.4083,57600.0
2014-05-23 14:30:00,52.26,52.37,52.26,52.32,57200.0,48.4175,48.5194,48.4175,48.4731,57200.0
2014-05-23 15:00:00,52.33,52.36,52.33,52.35,36700.0,48.4824,48.5102,48.4824,48.5009,36700.0
2014-05-23 15:30:00,52.35,52.51,52.34,52.48,117100.0,48.5009,48.6491,48.4916,48.6213,117100.0
2014-05-27 09:30:00,52.92,52.92,52.59,52.8,63200.0,49.029,49.029,48.7233,48.9178,63200.0
2014-05-27 10:00:00,52.81,52.92,52.81,52.87,26000.0,48.9271,49.029,48.9271,48.9827,26000.0
2014-05-27 10:30:00,52.88,52.93,52.78,52.91,18900.0,48.9919,49.0383,48.8993,49.0197,18900.0
2014-05-27 11:00:00,52.9,52.91,52.71,52.71,14900.0,49.0105,49.0197,48.8344,48.8344,14900.0
2014-05-27 11:30:00,52.72,52.75,52.69,52.71,21500.0,48.8437,48.8715,48.8159,48.8344,21500.0
2014-05-27 12:00:00,52.72,52.87,52.71,52.79,38600.0,48.8437,48.9827,48.8344,48.9086,38600.0
2014-05-27 12:30:00,52.79,52.86,52.78,52.8,25700.0,48.9086,48.9734,48.8993,48.9178,25700.0
2014-05-27 13:00:00,52.8,52.8,52.7,52.7,12200.0,48.9178,48.9178,48.8252,48.8252,12200.0
2014-05-27 13:30:00,52.69,52.8,52.65,52.8,19300.0,48.8159,48.9178,48.7788,48.9178,19300.0
2014-05-27 14:00:00,52.8,52.81,52.75,52.77,18900.0,48.9178,48.9271,48.8715,48.89,18900.0
2014-05-27 14:30:00,52.77,52.79,52.71,52.76,16000.0,48.89,48.9086,48.8344,48.8808,16000.0
2014-05-27 15:00:00,52.76,52.81,52.73,52.8,19400.0,48.8808,48.9271,48.853,48.9178,19400.0
2014-05-27 15:30:00,52.79,52.85,52.72,52.77,85300.0,48.9086,48.9641,48.8437,48.89,85300.0
2014-05-28 09:30:00,52.9,53.16,52.82,52.99,87400.0,49.0105,49.2513,48.9363,49.0938,87400.0
2014-05-28 10:00:00,52.9,53.0,52.81,53.0,26900.0,49.0105,49.1031,48.9271,49.1031,26900.0
2014-05-28 10:30:00,52.98,53.02,52.87,52.98,67800.0,49.0846,49.1216,48.9827,49.0846,67800.0
2014-05-28 11:00:00,52.94,53.09,52.94,52.99,21200.0,49.0475,49.1865,49.0475,49.0938,21200.0
2014-05-28 11:30:00,53.0,53.12,52.99,53.07,48100.0,49.1031,49.2143,49.0938,49.168,48100.0
2014-05-28 12:00:00,53.05,53.14,53.05,53.13,52600.0,49.1494,49.2328,49.1494,49.2236,52600.0
2014-05-28 12:30:00,53.13,53.21,53.11,53.18,65600.0,49.2236,49.2977,49.205,49.2699,65600.0
2014-05-28 13:00:00,53.19,53.22,53.14,53.15,24200.0,49.2791,49.3069,49.2328,49.2421,24200.0
2014-05-28 13:30:00,53.16,53.2,53.04,53.06,30800.0,49.2513,49.2884,49.1402,49.1587,30800.0
2014-05-28 14:00:00,53.07,53.09,52.94,52.95,39300.0,49.168,49.1865,49.0475,49.0568,39300.0
2014-05-28 14:30:00,52.95,52.96,52.9,52.95,30100.0,49.0568,49.0661,49.0105,49.0568,30100.0
2014-05-28 15:00:00,52.95,52.99,52.91,52.91,30700.0,49.0568,49.0938,49.0197,49.0197,30700.0
2014-05-28 15:30:00,52.92,52.96,52.78,52.82,112300.0,49.029,49.0661,48.8993,48.9363,112300.0
2014-05-29 09:30:00,52.86,52.89,52.65,52.75,29100.0,48.9734,49.0012,48.7788,48.8715,29100.0
2014-05-29 10:00:00,52.75,52.76,52.55,52.66,19500.0,48.8715,48.8808,48.6862,48.7881,19500.0
2014-05-29 10:30:00,52.64,52.87,52.64,52.79,21700.0,48.7696,48.9827,48.7696,48.9086,21700.0
2014-05-29 11:00:00,52.8,52.8,52.74,52.77,14500.0,48.9178,48.9178,48.8622,48.89,14500.0
2014-05-29 11:30:00,52.8,52.81,52.72,52.73,55600.0,48.9178,48.9271,48.8437,48.853,55600.0
2014-05-29 12:00:00,52.75,52.9,52.75,52.86,28800.0,48.8715,49.0105,48.8715,48.9734,28800.0
2014-05-29 12:30:00,52.87,52.92,52.84,52.9,16500.0,48.9827,49.029,48.9549,49.0105,16500.0
2014-05-29 13:00:00,52.9,52.9,52.8,52.81,10700.0,49.0105,49.0105,48.9178,48.9271,10700.0
2014-05-29 13:30:00,52.81,52.89,52.8,52.88,16300.0,48.9271,49.0012,48.9178,48.9919,16300.0
2014-05-29 14:00:00,52.88,52.97,52.83,52.93,29200.0,48.9919,49.0753,48.9456,49.0383,29200.0
2014-05-29 14:30:00,52.92,53.06,52.92,53.01,44000.0,49.029,49.1587,49.029,49.1124,44000.0
2014-05-29 15:00:00,53.02,53.07,52.97,53.07,31700.0,49.1216,49.168,49.0753,49.168,31700.0
2014-05-29 15:30:00,53.06,53.08,52.99,53.05,93200.0,49.1587,49.1772,49.0938,49.1494,93200.0
2014-05-30 09:30:00,53.33,53.33,52.88,52.92,68300.0,49.4088,49.4088,48.9919,49.029,68300.0
2014-05-30 10:00:00,52.94,52.99,52.85,52.88,24400.0,49.0475,49.0938,48.9641,48.9919,24400.0
2014-05-30 10:30:00,52.87,52.89,52.75,52.81,32800.0,48.9827,49.0012,48.8715,48.9271,32800.0
2014-05-30 11:00:00,52.81,52.84,52.76,52.78,24600.0,48.9271,48.9549,48.8808,48.8993,24600.0
2014-05-30 11:30:00,52.77,52.93,52.77,52.91,36900.0,48.89,49.0383,48.89,49.0197,36900.0
2014-05-30 12:00:00,52.91,52.92,52.86,52.9,6000.0,49.0197,49.029,48.9734,49.0105,6000.0
2014-05-30 12:30:00,52.88,52.89,52.75,52.85,14800.0,48.9919,49.0012,48.8715,48.9641,14800.0
2014-05-30 13:00:00,52.84,52.94,52.83,52.9,10900.0,48.9549,49.0475,48.9456,49.0105,10900.0
2014-05-30 13:30:00,52.9,52.94,52.87,52.94,10800.0,49.0105,49.0475,48.9827,49.0475,10800.0
2014-05-30 14:00:00,52.93,53.08,52.93,53.06,14900.0,49.0383,49.1772,49.0383,49.1587,14900.0
2014-05-30 14:30:00,53.07,53.08,52.96,52.96,18500.0,49.168,49.1772,49.0661,49.0661,18500.0
2014-05-30 15:00:00,52.95,52.97,52.89,52.95,25400.0,49.0568,49.0753,49.0012,49.0568,25400.0
2014-05-30 15:30:00,52.94,53.13,52.93,53.08,99000.0,49.0475,49.2236,49.0383,49.1772,99000.0
2014-06-02 09:30:00,53.06,53.17,52.84,52.84,57700.0,49.1587,49.2606,48.9549,48.9549,57700.0
2014-06-02 10:00:00,52.82,52.83,52.6,52.74,42000.0,48.9363,48.9456,48.7325,48.8622,42000.0
2014-06-02 10:30:00,52.75,52.87,52.71,52.83,63000.0,48.8715,48.9827,48.8344,48.9456,63000.0
2014-06-02 11:00:00,52.81,53.09,52.8,53.09,32000.0,48.9271,49.1865,48.9178,49.1865,32000.0
2014-06-02 11:30:00,53.09,53.17,53.05,53.11,20300.0,49.1865,49.2606,49.1494,49.205,20300.0
2014-06-02 12:00:00,53.11,53.15,53.1,53.14,28300.0,49.205,49.2421,49.1958,49.2328,28300.0
2014-06-02 12:30:00,53.14,53.17,53.11,53.13,20100.0,49.2328,49.2606,49.205,49.2236,20100.0
2014-06-02 13:00:00,53.13,53.14,53.08,53.09,52500.0,49.2236,49.2328,49.1772,49.1865,52500.0
2014-06-02 13:30:00,53.09,53.09,52.93,52.96,35100.0,49.1865,49.1865,49.0383,49.0661,35100.0
2014-06-02 14:00:00,52.95,53.0,52.91,53.0,26100.0,49.0568,49.1031,49.0197,49.1031,26100.0
2014-06-02 14:30:00,53.02,53.03,52.96,52.97,32800.0,49.1216,49.1309,49.0661,49.0753,32800.0
2014-06-02 15:00:00,52.96,52.96,52.85,52.9,43500.0,49.0661,49.0661,48.9641,49.0105,43500.0
2014-06-02 15:30:00,52.89,53.02,52.89,52.93,189600.0,49.0012,49.1216,49.0012,49.0383,189600.0
2014-06-03 09:30:00,52.9,52.98,52.82,52.94,90400.0,49.0105,49.0846,48.9363,49.0475,90400.0
2014-06-03 10:00:00,52.95,53.12,52.91,52.94,63000.0,49.0568,49.2143,49.0197,49.0475,63000.0
2014-06-03 10:30:00,52.95,53.04,52.81,52.88,29700.0,49.0568,49.1402,48.9271,48.9919,29700.0
2014-06-03 11:00:00,52.89,52.93,52.82,52.9,22900.0,49.0012,49.0383,48.9363,49.0105,22900.0
2014-06-03 11:30:00,52.88,52.88,52.75,52.86,35800.0,48.9919,48.9919,48.8715,48.9734,35800.0
2014-06-03 12:00:00,52.85,52.97,52.85,52.93,31700.0,48.9641,49.0753,48.9641,49.0383,31700.0
2014-06-03 12:30:00,52.94,52.94,52.86,52.89,24300.0,49.0475,49.0475,48.9734,49.0012,24300.0
2014-06-03 13:00:00,52.88,52.94,52.86,52.9,58800.0,48.9919,49.0475,48.9734,49.0105,58800.0
2014-06-03 13:30:00,52.9,52.91,52.86,52.88,32300.0,49.0105,49.0197,48.9734,48.9919,32300.0
2014-06-03 14:00:00,52.89,53.02,52.89,52.98,33400.0,49.0012,49.1216,49.0012,49.0846,33400.0
2014-06-03 14:30:00,52.97,52.98,52.91,52.92,37500.0,49.0753,49.0846,49.0197,49.029,37500.0
2014-06-03 15:00:00,52.92,52.98,52.9,52.96,51900.0,49.029,49.0846,49.0105,49.0661,51900.0
2014-06-03 15:30:00,52.97,53.01,52.94,52.95,114400.0,49.0753,49.1124,49.0475,49.0568,114400.0
2014-06-04 09:30:00,52.78,52.96,52.62,52.8,56000.0,48.8993,49.0661,48.7511,48.9178,56000.0
2014-06-04 10:00:00,52.8,52.98,52.8,52.84,18400.0,48.9178,49.0846,48.9178,48.9549,18400.0
2014-06-04 10:30:00,52.82,52.92,52.79,52.9,41900.0,48.9363,49.029,48.9086,49.0105,41900.0
2014-06-04 11:00:00,52.91,52.93,52.86,52.91,13500.0,49.0197,49.0383,48.9734,49.0197,13500.0
2014-06-04 11:30:00,52.9,52.93,52.81,52.83,27900.0,49.0105,49.0383,48.9271,48.9456,27900.0
2014-06-04 12:00:00,52.84,52.87,52.8,52.82,56400.0,48.9549,48.9827,48.9178,48.9363,56400.0
2014-06-04 12:30:00,52.82,52.88,52.77,52.83,129800.0,48.9363,48.9919,48.89,48.9456,129800.0
2014-06-04 13:00:00,52.83,52.84,52.71,52.71,30400.0,48.9456,48.9549,48.8344,48.8344,30400.0
2014-06-04 13:30:00,52.73,52.77,52.72,52.76,20900.0,48.853,48.89,48.8437,48.8808,20900.0
2014-06-04 14:00:00,52.77,52.82,52.73,52.78,35300.0,48.89,48.9363,48.853,48.8993,35300.0
2014-06-04 14:30:00,52.79,52.8,52.73,52.77,20500.0,48.9086,48.9178,48.853,48.89,20500.0
2014-06-04 15:00:00,52.77,52.83,52.77,52.8,36800.0,48.89,48.9456,48.89,48.9178,36800.0
2014-06-04 15:30:00,52.8,52.89,52.8,52.84,123400.0,48.9178,49.0012,48.9178,48.9549,123400.0
2014-06-05 09:30:00,52.92,53.01,52.81,52.82,57900.0,49.029,49.1124,48.9271,48.9363,57900.0
2014-06-05 10:00:00,52.84,52.9,52.62,52.88,36900.0,48.9549,49.0105,48.7511,48.9919,36900.0
2014-06-05 10:30:00,52.91,52.98,52.84,52.92,24600.0,49.0197,49.0846,48.9549,49.029,24600.0
2014-06-05 11:00:00,52.92,53.1,52.92,53.06,37800.0,49.029,49.1958,49.029,49.1587,37800.0
2014-06-05 11:30:00,53.08,53.22,53.08,53.18,37500.0,49.1772,49.3069,49.1772,49.2699,37500.0
2014-06-05 12:00:00,53.21,53.26,53.16,53.17,46200.0,49.2977,49.344,49.2513,49.2606,46200.0
2014-06-05 12:30:00,53.18,53.3,53.18,53.28,33200.0,49.2699,49.3811,49.2699,49.3625,33200.0
2014-06-05 13:00:00,53.28,53.35,53.21,53.22,26100.0,49.3625,49.4274,49.2977,49.3069,26100.0
2014-06-05 13:30:00,53.23,53.32,53.23,53.31,20300.0,49.3162,49.3996,49.3162,49.3903,20300.0
2014-06-05 14:00:00,53.33,53.42,53.32,53.38,22600.0,49.4088,49.4922,49.3996,49.4552,22600.0
2014-06-05 14:30:00,53.37,53.42,53.32,53.34,29800.0,49.4459,49.4922,49.3996,49.4181,29800.0
2014-06-05 15:00:00,53.33,53.4,53.25,53.28,40600.0,49.4088,49.4737,49.3347,49.3625,40600.0
2014-06-05 15:30:00,53.27,53.31,53.25,53.28,132400.0,49.3533,49.3903,49.3347,49.3625,132400.0
2014-06-06 09:30:00,53.42,53.56,53.3,53.54,22200.0,49.4922,49.6219,49.3811,49.6034,22200.0
2014-06-06 10:00:00,53.55,53.59,53.38,53.49,35800.0,49.6127,49.6497,49.4552,49.5571,35800.0
2014-06-06 10:30:00,53.48,53.57,53.44,53.54,17400.0,49.5478,49.6312,49.5108,49.6034,17400.0
2014-06-06 11:00:00,53.55,53.64,53.55,53.63,23900.0,49.6127,49.6961,49.6127,49.6868,23900.0
2014-06-06 11:30:00,53.62,53.72,53.62,53.67,14600.0,49.6775,49.7702,49.6775,49.7238,14600.0
2014-06-06 12:00:00,53.69,53.73,53.67,53.67,16100.0,49.7424,49.7794,49.7238,49.7238,16100.0
2014-06-06 12:30:00,53.68,53.74,53.68,53.7,23100.0,49.7331,49.7887,49.7331,49.7516,23100.0
2014-06-06 13:00:00,53.69,53.71,53.61,53.64,47600.0,49.7424,49.7609,49.6683,49.6961,47600.0
2014-06-06 13:30:00,53.64,53.71,53.62,53.7,19300.0,49.6961,49.7609,49.6775,49.7516,19300.0
2014-06-06 14:00:00,53.7,53.77,53.69,53.77,17700.0,49.7516,49.8165,49.7424,49.8165,17700.0
2014-06-06 14:30:00,53.78,53.78,53.69,53.73,36200.0,49.8258,49.8258,49.7424,49.7794,36200.0
2014-06-06 15:00:00,53.72,53.79,53.69,53.79,29600.0,49.7702,49.835,49.7424,49.835,29600.0
2014-06-06 15:30:00,53.79,53.8,53.67,53.8,109200.0,49.835,49.8443,49.7238,49.8443,109200.0
2014-06-09 09:30:00,53.68,54.19,53.65,54.11,43600.0,49.7331,50.2056,49.7053,50.1315,43600.0
2014-06-09 10:00:00,54.13,54.14,53.94,54.13,27600.0,50.15,50.1593,49.974,50.15,27600.0
2014-06-09 10:30:00,54.12,54.17,53.92,54.11,52500.0,50.1408,50.1871,49.9555,50.1315,52500.0
2014-06-09 11:00:00,54.12,54.41,54.12,54.25,66700.0,50.1408,50.4094,50.1408,50.2612,66700.0
2014-06-09 11:30:00,54.26,54.5,54.25,54.4,49800.0,50.2705,50.4928,50.2612,50.4002,49800.0
2014-06-09 12:00:00,54.41,54.41,54.26,54.28,31700.0,50.4094,50.4094,50.2705,50.289,31700.0
2014-06-09 12:30:00,54.26,54.3,54.19,54.21,28500.0,50.2705,50.3075,50.2056,50.2241,28500.0
2014-06-09 13:00:00,54.21,54.24,54.12,54.14,27800.0,50.2241,50.2519,50.1408,50.1593,27800.0
2014-06-09 13:30:00,54.14,54.16,54.12,54.12,42200.0,50.1593,50.1778,50.1408,50.1408,42200.0
2014-06-09 14:00:00,54.11,54.14,54.02,54.07,38500.0,50.1315,50.1593,50.0481,50.0944,38500.0
2014-06-09 14:30:00,54.07,54.32,54.05,54.31,48100.0,50.0944,50.3261,50.0759,50.3168,48100.0
2014-06-09 15:00:00,54.31,54.33,54.23,54.28,48200.0,50.3168,50.3353,50.2427,50.289,48200.0
2014-06-09 15:30:00,54.28,54.28,54.14,54.19,141600.0,50.289,50.289,50.1593,50.2056,141600.0
2014-06-10 09:30:00,54.03,54.27,54.0,54.01,31500.0,50.0574,50.2797,50.0296,50.0389,31500.0
2014-06-10 10:00:00,54.01,54.09,53.86,54.09,42900.0,50.0389,50.113,49.8999,50.113,42900.0
2014-06-10 10:30:00,54.08,54.13,54.0,54.07,23500.0,50.1037,50.15,50.0296,50.0944,23500.0
2014-06-10 11:00:00,54.07,54.08,53.99,54.0,19000.0,50.0944,50.1037,50.0203,50.0296,19000.0
2014-06-10 11:30:00,54.01,54.03,53.94,53.98,23600.0,50.0389,50.0574,49.974,50.0111,23600.0
2014-06-10 12:00:00,53.96,54.01,53.91,53.97,12700.0,49.9925,50.0389,49.9462,50.0018,12700.0
2014-06-10 12:30:00,53.99,54.02,53.96,53.99,27000.0,50.0203,50.0481,49.9925,50.0203,27000.0
2014-06-10 13:00:00,53.99,54.02,53.95,53.97,28100.0,50.0203,50.0481,49.9833,50.0018,28100.0
2014-06-10 13:30:00,53.96,54.02,53.95,54.0,23900.0,49.9925,50.0481,49.9833,50.0296,23900.0
2014-06-10 14:00:00,54.0,54.05,53.97,54.04,23400.0,50.0296,50.0759,50.0018,50.0666,23400.0
2014-06-10 14:30:00,54.03,54.03,53.95,53.96,25200.0,50.0574,50.0574,49.9833,49.9925,25200.0
2014-06-10 15:00:00,53.97,54.06,53.96,54.05,38100.0,50.0018,50.0852,49.9925,50.0759,38100.0
2014-06-10 15:30:00,54.04,54.1,54.02,54.09,98300.0,50.0666,50.1222,50.0481,50.113,98300.0
2014-06-11 09:30:00,53.77,53.96,53.7,53.85,48100.0,49.8165,49.9925,49.7516,49.8906,48100.0
2014-06-11 10:00:00,53.87,53.95,53.81,53.9,24700.0,49.9091,49.9833,49.8536,49.9369,24700.0
2014-06-11 10:30:00,53.89,53.92,53.83,53.88,45300.0,49.9277,49.9555,49.8721,49.9184,45300.0
2014-06-11 11:00:00,53.87,53.95,53.86,53.88,21400.0,49.9091,49.9833,49.8999,49.9184,21400.0
2014-06-11 11:30:00,53.88,54.0,53.85,54.0,25000.0,49.9184,50.0296,49.8906,50.0296,25000.0
2014-06-11 12:00:00,53.99,54.01,53.9,53.92,18300.0,50.0203,50.0389,49.9369,49.9555,18300.0
2014-06-11 12:30:00,53.92,53.96,53.89,53.89,14400.0,49.9555,49.9925,49.9277,49.9277,14400.0
2014-06-11 13:00:00,53.9,53.91,53.79,53.89,19100.0,49.9369,49.9462,49.835,49.9277,19100.0
2014-06-11 13:30:00,53.89,53.89,53.78,53.79,26400.0,49.9277,49.9277,49.8258,49.835,26400.0
2014-06-11 14:00:00,53.8,53.84,53.75,53.82,26700.0,49.8443,49.8813,49.798,49.8628,26700.0
2014-06-11 14:30:00,53.81,53.88,53.77,53.81,37700.0,49.8536,49.9184,49.8165,49.8536,37700.0
2014-06-11 15:00:00,53.81,53.86,53.78,53.85,36000.0,49.8536,49.8999,49.8258,49.8906,36000.0
2014-06-11 15:30:00,53.85,53.88,53.76,53.79,105700.0,49.8906,49.9184,49.8072,49.835,105700.0
2014-06-12 09:30:00,53.65,53.86,53.33,53.43,35400.0,49.7893,49.9842,49.4924,49.5852,35400.0
2014-06-12 10:00:00,53.46,53.59,53.36,53.36,20400.0,49.613,49.7336,49.5202,49.5202,20400.0
2014-06-12 10:30:00,53.38,53.45,53.32,53.41,18400.0,49.5388,49.6037,49.4831,49.5666,18400.0
2014-06-12 11:00:00,53.4,53.61,53.38,53.59,11700.0,49.5573,49.7522,49.5388,49.7336,11700.0
2014-06-12 11:30:00,53.6,53.62,53.54,53.57,16500.0,49.7429,49.7615,49.6872,49.7151,16500.0
2014-06-12 12:00:00,53.56,53.58,53.5,53.56,11200.0,49.7058,49.7244,49.6501,49.7058,11200.0
2014-06-12 12:30:00,53.56,53.58,53.41,53.43,14900.0,49.7058,49.7244,49.5666,49.5852,14900.0
2014-06-12 13:00:00,53.45,53.46,53.32,53.33,10200.0,49.6037,49.613,49.4831,49.4924,10200.0
2014-06-12 13:30:00,53.32,53.33,53.17,53.18,17800.0,49.4831,49.4924,49.3439,49.3532,17800.0
2014-06-12 14:00:00,53.19,53.28,53.19,53.23,12100.0,49.3624,49.446,49.3624,49.3996,12100.0
2014-06-12 14:30:00,53.23,53.26,53.14,53.2,13800.0,49.3996,49.4274,49.316,49.3717,13800.0
2014-06-12 15:00:00,53.2,53.31,53.11,53.24,62200.0,49.3717,49.4738,49.2882,49.4088,62200.0
2014-06-12 15:30:00,53.24,53.27,53.08,53.24,97900.0,49.4088,49.4367,49.2603,49.4088,97900.0
2014-06-13 09:30:00,53.27,53.45,53.03,53.09,26400.0,49.4367,49.6037,49.2139,49.2696,26400.0
2014-06-13 10:00:00,53.1,53.22,52.97,53.22,15900.0,49.2789,49.3903,49.1583,49.3903,15900.0
2014-06-13 10:30:00,53.18,53.37,53.18,53.32,7200.0,49.3532,49.5295,49.3532,49.4831,7200.0
2014-06-13 11:00:00,53.37,53.38,53.25,53.26,9600.0,49.5295,49.5388,49.4181,49.4274,9600.0
2014-06-13 11:30:00,53.28,53.29,53.22,53.26,9000.0,49.446,49.4552,49.3903,49.4274,9000.0
2014-06-13 12:00:00,53.27,53.35,53.26,53.3,13400.0,49.4367,49.5109,49.4274,49.4645,13400.0
2014-06-13 12:30:00,53.3,53.3,53.13,53.21,13600.0,49.4645,49.4645,49.3067,49.381,13600.0
2014-06-13 13:00:00,53.22,53.26,53.18,53.23,7000.0,49.3903,49.4274,49.3532,49.3996,7000.0
2014-06-13 13:30:00,53.23,53.24,53.18,53.23,8400.0,49.3996,49.4088,49.3532,49.3996,8400.0
2014-06-13 14:00:00,53.21,53.26,53.18,53.24,8000.0,49.381,49.4274,49.3532,49.4088,8000.0
2014-06-13 14:30:00,53.24,53.24,53.13,53.15,17500.0,49.4088,49.4088,49.3067,49.3253,17500.0
2014-06-13 15:00:00,53.15,53.21,53.06,53.06,76200.0,49.3253,49.381,49.2418,49.2418,76200.0
2014-06-13 15:30:00,53.07,53.29,53.05,53.27,131100.0,49.2511,49.4552,49.2325,49.4367,131100.0
2014-06-16 09:30:00,53.1,53.3,53.08,53.14,43200.0,49.2789,49.4645,49.2603,49.316,43200.0
2014-06-16 10:00:00,53.15,53.33,53.1,53.32,26900.0,49.3253,49.4924,49.2789,49.4831,26900.0
2014-06-16 10:30:00,53.31,53.36,53.11,53.14,21800.0,49.4738,49.5202,49.2882,49.316,21800.0
2014-06-16 11:00:00,53.12,53.13,52.91,52.95,42600.0,49.2975,49.3067,49.1026,49.1397,42600.0
2014-06-16 11:30:00,52.94,52.97,52.83,52.91,74200.0,49.1304,49.1583,49.0283,49.1026,74200.0
2014-06-16 12:00:00,52.91,53.07,52.89,53.04,19600.0,49.1026,49.2511,49.084,49.2232,19600.0
2014-06-16 12:30:00,53.05,53.08,52.96,53.06,11500.0,49.2325,49.2603,49.149,49.2418,11500.0
2014-06-16 13:00:00,53.07,53.23,53.06,53.21,13700.0,49.2511,49.3996,49.2418,49.381,13700.0
2014-06-16 13:30:00,53.21,53.25,53.01,53.03,18000.0,49.381,49.4181,49.1954,49.2139,18000.0
2014-06-16 14:00:00,53.04,53.11,53.04,53.07,16400.0,49.2232,49.2882,49.2232,49.2511,16400.0
2014-06-16 14:30:00,53.07,53.07,52.98,52.98,24700.0,49.2511,49.2511,49.1675,49.1675,24700.0
2014-06-16 15:00:00,52.98,53.03,52.93,52.95,37400.0,49.1675,49.2139,49.1211,49.1397,37400.0
2014-06-16 15:30:00,52.96,53.05,52.94,53.04,112100.0,49.149,49.2325,49.1304,49.2232,112100.0
2014-06-17 09:30:00,52.81,53.25,52.77,53.2,45100.0,49.0098,49.4181,48.9727,49.3717,45100.0
2014-06-17 10:00:00,53.23,53.32,53.16,53.19,27800.0,49.3996,49.4831,49.3346,49.3624,27800.0
2014-06-17 10:30:00,53.19,53.2,52.85,53.08,22000.0,49.3624,49.3717,49.0469,49.2603,22000.0
2014-06-17 11:00:00,53.11,53.19,53.04,53.19,8600.0,49.2882,49.3624,49.2232,49.3624,8600.0
2014-06-17 11:30:00,53.2,53.29,53.19,53.25,11000.0,49.3717,49.4552,49.3624,49.4181,11000.0
2014-06-17 12:00:00,53.25,53.27,53.22,53.25,8400.0,49.4181,49.4367,49.3903,49.4181,8400.0
2014-06-17 12:30:00,53.24,53.29,53.19,53.23,50800.0,49.4088,49.4552,49.3624,49.3996,50800.0
2014-06-17 13:00:00,53.23,53.26,53.18,53.26,23500.0,49.3996,49.4274,49.3532,49.4274,23500.0
2014-06-17 13:30:00,53.27,53.32,53.21,53.22,42000.0,49.4367,49.4831,49.381,49.3903,42000.0
2014-06-17 14:00:00,53.22,53.26,53.13,53.23,32000.0,49.3903,49.4274,49.3067,49.3996,32000.0
2014-06-17 14:30:00,53.22,53.27,53.17,53.26,19900.0,49.3903,49.4367,49.3439,49.4274,19900.0
2014-06-17 15:00:00,53.27,53.27,53.19,53.21,23400.0,49.4367,49.4367,49.3624,49.381,23400.0
2014-06-17 15:30:00,53.21,53.3,53.2,53.27,90100.0,49.381,49.4645,49.3717,49.4367,90100.0
2014-06-18 09:30:00,53.29,53.39,52.84,53.24,37200.0,49.4552,49.548,49.0376,49.4088,37200.0
2014-06-18 10:00:00,53.22,53.27,53.05,53.12,102700.0,49.3903,49.4367,49.2325,49.2975,102700.0
2014-06-18 10:30:00,53.12,53.13,52.96,52.99,47400.0,49.2975,49.3067,49.149,49.1768,47400.0
2014-06-18 11:00:00,52.99,53.18,52.97,53.0,47900.0,49.1768,49.3532,49.1583,49.1861,47900.0
2014-06-18 11:30:00,53.01,53.02,52.88,52.89,60900.0,49.1954,49.2047,49.0747,49.084,60900.0
2014-06-18 12:00:00,52.9,52.95,52.89,52.91,58500.0,49.0933,49.1397,49.084,49.1026,58500.0
2014-06-18 12:30:00,52.89,53.06,52.89,53.06,11000.0,49.084,49.2418,49.084,49.2418,11000.0
2014-06-18 13:00:00,53.06,53.09,53.03,53.07,8300.0,49.2418,49.2696,49.2139,49.2511,8300.0
2014-06-18 13:30:00,53.06,53.06,52.95,53.0,16300.0,49.2418,49.2418,49.1397,49.1861,16300.0
2014-06-18 14:00:00,52.97,53.19,52.87,53.11,52800.0,49.1583,49.3624,49.0655,49.2882,52800.0
2014-06-18 14:30:00,53.13,53.22,53.05,53.14,30700.0,49.3067,49.3903,49.2325,49.316,30700.0
2014-06-18 15:00:00,53.14,53.31,53.14,53.3,36500.0,49.316,49.4738,49.316,49.4645,36500.0
2014-06-18 15:30:00,53.31,53.5,53.29,53.47,102800.0,49.4738,49.6501,49.4552,49.6223,102800.0
2014-06-19 09:30:00,53.52,53.55,53.03,53.04,57300.0,49.6687,49.6965,49.2139,49.2232,57300.0
2014-06-19 10:00:00,53.05,53.17,53.01,53.07,45700.0,49.2325,49.3439,49.1954,49.2511,45700.0
2014-06-19 10:30:00,53.07,53.29,53.04,53.04,28100.0,49.2511,49.4552,49.2232,49.2232,28100.0
2014-06-19 11:00:00,53.04,53.18,53.02,53.17,19900.0,49.2232,49.3532,49.2047,49.3439,19900.0
2014-06-19 11:30:00,53.14,53.24,53.14,53.24,15600.0,49.316,49.4088,49.316,49.4088,15600.0
2014-06-19 12:00:00,53.24,53.27,53.17,53.17,19900.0,49.4088,49.4367,49.3439,49.3439,19900.0
2014-06-19 12:30:00,53.16,53.28,53.16,53.26,26400.0,49.3346,49.446,49.3346,49.4274,26400.0
2014-06-19 13:00:00,53.27,53.34,53.26,53.34,42500.0,49.4367,49.5016,49.4274,49.5016,42500.0
2014-06-19 13:30:00,53.35,53.41,53.3,53.4,12200.0,49.5109,49.5666,49.4645,49.5573,12200.0
2014-06-19 14:00:00,53.38,53.46,53.38,53.44,18800.0,49.5388,49.613,49.5388,49.5944,18800.0
2014-06-19 14:30:00,53.43,53.48,53.39,53.45,54000.0,49.5852,49.6316,49.548,49.6037,54000.0
2014-06-19 15:00:00,53.46,53.56,53.45,53.55,27500.0,49.613,49.7058,49.6037,49.6965,27500.0
2014-06-19 15:30:00,53.55,53.59,53.52,53.54,82300.0,49.6965,49.7336,49.6687,49.6872,82300.0
2014-06-20 09:30:00,53.96,53.96,53.5,53.85,371900.0,50.077,50.077,49.6501,49.9749,371900.0
2014-06-20 10:00:00,53.86,53.94,53.78,53.84,55100.0,49.9842,50.0585,49.91,49.9657,55100.0
2014-06-20 10:30:00,53.86,53.93,53.84,53.93,28300.0,49.9842,50.0492,49.9657,50.0492,28300.0
2014-06-20 11:00:00,53.93,54.0,53.93,53.97,29100.0,50.0492,50.1141,50.0492,50.0863,29100.0
2014-06-20 11:30:00,53.98,54.0,53.9,53.91,29300.0,50.0956,50.1141,50.0213,50.0306,29300.0
2014-06-20 12:00:00,53.94,53.98,53.86,53.9,8300.0,50.0585,50.0956,49.9842,50.0213,8300.0
2014-06-20 12:30:00,53.9,53.92,53.82,53.83,10000.0,50.0213,50.0399,49.9471,49.9564,10000.0
2014-06-20 13:00:00,53.83,53.86,53.79,53.82,16200.0,49.9564,49.9842,49.9193,49.9471,16200.0
2014-06-20 13:30:00,53.81,53.89,53.81,53.89,23700.0,49.9378,50.0121,49.9378,50.0121,23700.0
2014-06-20 14:00:00,53.89,53.9,53.85,53.88,18800.0,50.0121,50.0213,49.9749,50.0028,18800.0
2014-06-20 14:30:00,53.89,53.93,53.89,53.9,31800.0,50.0121,50.0492,50.0121,50.0213,31800.0
2014-06-20 15:00:00,53.91,53.97,53.89,53.96,35900.0,50.0306,50.0863,50.0121,50.077,35900.0
2014-06-20 15:30:00,53.97,54.15,53.97,54.06,202200.0,50.0863,50.2533,50.0863,50.1698,202200.0
2014-06-23 09:30:00,54.07,54.24,53.85,54.01,30700.0,50.1791,50.3369,49.9749,50.1234,30700.0
2014-06-23 10:00:00,54.01,54.06,53.85,53.91,22900.0,50.1234,50.1698,49.9749,50.0306,22900.0
2014-06-23 10:30:00,53.94,53.96,53.81,53.85,14800.0,50.0585,50.077,49.9378,49.9749,14800.0
2014-06-23 11:00:00,53.84,53.9,53.82,53.82,21600.0,49.9657,50.0213,49.9471,49.9471,21600.0
2014-06-23 11:30:00,53.83,53.83,53.74,53.81,18300.0,49.9564,49.9564,49.8729,49.9378,18300.0
2014-06-23 12:00:00,53.81,53.83,53.77,53.78,13200.0,49.9378,49.9564,49.9007,49.91,13200.0
2014-06-23 12:30:00,53.77,53.81,53.73,53.8,12300.0,49.9007,49.9378,49.8636,49.9285,12300.0
2014-06-23 13:00:00,53.77,53.82,53.71,53.73,9100.0,49.9007,49.9471,49.845,49.8636,9100.0
2014-06-23 13:30:00,53.74,53.79,53.7,53.77,9300.0,49.8729,49.9193,49.8357,49.9007,9300.0
2014-06-23 14:00:00,53.78,53.81,53.72,53.8,15900.0,49.91,49.9378,49.8543,49.9285,15900.0
2014-06-23 14:30:00,53.79,53.8,53.75,53.78,10800.0,49.9193,49.9285,49.8821,49.91,10800.0
2014-06-23 15:00:00,53.78,53.8,53.71,53.76,32500.0,49.91,49.9285,49.845,49.8914,32500.0
2014-06-23 15:30:00,53.76,53.77,53.71,53.73,51200.0,49.8914,49.9007,49.845,49.8636,51200.0
2014-06-24 09:30:00,53.69,54.13,53.66,54.05,64200.0,49.8265,50.2348,49.7986,50.1605,64200.0
2014-06-24 10:00:00,54.05,54.22,53.98,54.0,32000.0,50.1605,50.3183,50.0956,50.1141,32000.0
2014-06-24 10:30:00,54.02,54.06,53.98,54.04,19400.0,50.1327,50.1698,50.0956,50.1513,19400.0
2014-06-24 11:00:00,54.04,54.09,53.97,53.99,19500.0,50.1513,50.1977,50.0863,50.1049,19500.0
2014-06-24 11:30:00,54.0,54.02,53.95,53.99,19700.0,50.1141,50.1327,50.0677,50.1049,19700.0
2014-06-24 12:00:00,53.97,53.98,53.92,53.94,13200.0,50.0863,50.0956,50.0399,50.0585,13200.0
2014-06-24 12:30:00,53.93,53.93,53.85,53.87,16900.0,50.0492,50.0492,49.9749,49.9935,16900.0
2014-06-24 13:00:00,53.86,53.86,53.68,53.78,18700.0,49.9842,49.9842,49.8172,49.91,18700.0
2014-06-24 13:30:00,53.76,53.83,53.67,53.68,22000.0,49.8914,49.9564,49.8079,49.8172,22000.0
2014-06-24 14:00:00,53.69,53.81,53.67,53.68,33000.0,49.8265,49.9378,49.8079,49.8172,33000.0
2014-06-24 14:30:00,53.69,53.7,53.53,53.54,68200.0,49.8265,49.8357,49.678,49.6872,68200.0
2014-06-24 15:00:00,53.53,53.53,53.25,53.29,55100.0,49.678,49.678,49.4181,49.4552,55100.0
2014-06-24 15:30:00,53.29,53.34,53.2,53.24,153600.0,49.4552,49.5016,49.3717,49.4088,153600.0
2014-06-25 09:30:00,52.97,53.38,52.96,53.21,27400.0,49.1583,49.5388,49.149,49.381,27400.0
2014-06-25 10:00:00,53.23,53.29,53.11,53.17,22600.0,49.3996,49.4552,49.2882,49.3439,22600.0
2014-06-25 10:30:00,53.19,53.42,53.11,53.42,19900.0,49.3624,49.5759,49.2882,49.5759,19900.0
2014-06-25 11:00:00,53.44,53.45,53.2,53.25,32100.0,49.5944,49.6037,49.3717,49.4181,32100.0
2014-06-25 11:30:00,53.24,53.27,53.09,53.14,14400.0,49.4088,49.4367,49.2696,49.316,14400.0
2014-06-25 12:00:00,53.15,53.18,53.1,53.12,31700.0,49.3253,49.3532,49.2789,49.2975,31700.0
2014-06-25 12:30:00,53.14,53.18,53.11,53.12,8900.0,49.316,49.3532,49.2882,49.2975,8900.0
2014-06-25 13:00:00,53.13,53.27,53.13,53.16,12600.0,49.3067,49.4367,49.3067,49.3346,12600.0
2014-06-25 13:30:00,53.16,53.28,53.16,53.26,14400.0,49.3346,49.446,49.3346,49.4274,14400.0
2014-06-25 14:00:00,53.26,53.26,53.18,53.2,29600.0,49.4274,49.4274,49.3532,49.3717,29600.0
2014-06-25 14:30:00,53.2,53.21,53.12,53.12,40600.0,49.3717,49.381,49.2975,49.2975,40600.0
2014-06-25 15:00:00,53.12,53.2,53.09,53.19,29600.0,49.2975,49.3717,49.2696,49.3624,29600.0
2014-06-25 15:30:00,53.2,53.3,53.19,53.27,80500.0,49.3717,49.4645,49.3624,49.4367,80500.0
2014-06-26 09:30:00,53.24,53.34,52.58,52.69,32000.0,49.4088,49.5016,48.7963,48.8984,32000.0
2014-06-26 10:00:00,52.72,52.86,52.62,52.77,32300.0,48.9263,49.0562,48.8334,48.9727,32300.0
2014-06-26 10:30:00,52.75,52.76,52.64,52.7,19400.0,48.9541,48.9634,48.852,48.9077,19400.0
2014-06-26 11:00:00,52.71,52.78,52.55,52.62,64200.0,48.917,48.9819,48.7685,48.8334,64200.0
2014-06-26 11:30:00,52.61,52.65,52.56,52.58,37900.0,48.8242,48.8613,48.7778,48.7963,37900.0
2014-06-26 12:00:00,52.59,52.59,52.51,52.53,30200.0,48.8056,48.8056,48.7314,48.7499,30200.0
2014-06-26 12:30:00,52.54,52.6,52.51,52.56,78700.0,48.7592,48.8149,48.7314,48.7778,78700.0
2014-06-26 13:00:00,52.56,52.72,52.53,52.7,20400.0,48.7778,48.9263,48.7499,48.9077,20400.0
2014-06-26 13:30:00,52.71,52.76,52.69,52.71,20400.0,48.917,48.9634,48.8984,48.917,20400.0
2014-06-26 14:00:00,52.7,52.78,52.67,52.73,24100.0,48.9077,48.9819,48.8799,48.9355,24100.0
2014-06-26 14:30:00,52.72,52.79,52.7,52.72,111800.0,48.9263,48.9912,48.9077,48.9263,111800.0
2014-06-26 15:00:00,52.71,52.87,52.71,52.78,84400.0,48.917,49.0655,48.917,48.9819,84400.0
2014-06-26 15:30:00,52.78,52.83,52.75,52.82,81000.0,48.9819,49.0283,48.9541,49.0191,81000.0
2014-06-27 09:30:00,52.74,53.1,52.6,53.02,24600.0,48.9448,49.2789,48.8149,49.2047,24600.0
2014-06-27 10:00:00,53.05,53.06,52.92,53.03,18700.0,49.2325,49.2418,49.1119,49.2139,18700.0
2014-06-27 10:30:00,53.05,53.11,52.97,53.11,20900.0,49.2325,49.2882,49.1583,49.2882,20900.0
2014-06-27 11:00:00,53.11,53.22,53.07,53.12,21600.0,49.2882,49.3903,49.2511,49.2975,21600.0
2014-06-27 11:30:00,53.1,53.15,53.07,53.14,15500.0,49.2789,49.3253,49.2511,49.316,15500.0
2014-06-27 12:00:00,53.13,53.14,53.03,53.04,17200.0,49.3067,49.316,49.2139,49.2232,17200.0
2014-06-27 12:30:00,53.04,53.04,52.99,53.0,27500.0,49.2232,49.2232,49.1768,49.1861,27500.0
2014-06-27 13:00:00,52.99,52.99,52.78,52.83,19100.0,49.1768,49.1768,48.9819,49.0283,19100.0
2014-06-27 13:30:00,52.83,52.85,52.78,52.81,15500.0,49.0283,49.0469,48.9819,49.0098,15500.0
2014-06-27 14:00:00,52.8,52.89,52.8,52.86,24600.0,49.0005,49.084,49.0005,49.0562,24600.0
2014-06-27 14:30:00,52.86,52.88,52.78,52.78,15900.0,49.0562,49.0747,48.9819,48.9819,15900.0
2014-06-27 15:00:00,52.79,52.93,52.79,52.91,38900.0,48.9912,49.1211,48.9912,49.1026,38900.0
2014-06-27 15:30:00,52.92,52.97,52.85,52.91,300500.0,49.1119,49.1583,49.0469,49.1026,300500.0
2014-06-30 09:30:00,52.78,52.97,52.52,52.59,76100.0,48.9819,49.1583,48.7406,48.8056,76100.0
2014-06-30 10:00:00,52.6,52.69,52.45,52.5,107700.0,48.8149,48.8984,48.6757,48.7221,107700.0
2014-06-30 10:30:00,52.49,52.56,52.33,52.37,86400.0,48.7128,48.7778,48.5643,48.6014,86400.0
2014-06-30 11:00:00,52.36,52.44,52.32,52.37,106200.0,48.5922,48.6664,48.555,48.6014,106200.0
2014-06-30 11:30:00,52.38,52.4,52.26,52.3,92200.0,48.6107,48.6293,48.4994,48.5365,92200.0
2014-06-30 12:00:00,52.3,52.35,52.29,52.35,44900.0,48.5365,48.5829,48.5272,48.5829,44900.0
2014-06-30 12:30:00,52.35,52.37,52.32,52.37,48800.0,48.5829,48.6014,48.555,48.6014,48800.0
2014-06-30 13:00:00,52.37,52.4,52.33,52.39,89700.0,48.6014,48.6293,48.5643,48.62,89700.0
2014-06-30 13:30:00,52.39,52.46,52.37,52.41,107700.0,48.62,48.685,48.6014,48.6386,107700.0
2014-06-30 14:00:00,52.43,52.52,52.43,52.44,43200.0,48.6571,48.7406,48.6571,48.6664,43200.0
2014-06-30 14:30:00,52.45,52.46,52.37,52.38,76100.0,48.6757,48.685,48.6014,48.6107,76100.0
2014-06-30 15:00:00,52.37,52.45,52.36,52.4,91500.0,48.6014,48.6757,48.5922,48.6293,91500.0
2014-06-30 15:30:00,52.41,52.41,52.24,52.29,511500.0,48.6386,48.6386,48.4808,48.5272,511500.0
2014-07-01 09:30:00,52.51,52.55,52.23,52.41,154800.0,48.7314,48.7685,48.4715,48.6386,154800.0
2014-07-01 10:00:00,52.41,52.55,52.34,52.37,217500.0,48.6386,48.7685,48.5736,48.6014,217500.0
2014-07-01 10:30:00,52.38,52.5,52.34,52.38,109000.0,48.6107,48.7221,48.5736,48.6107,109000.0
2014-07-01 11:00:00,52.39,52.5,52.33,52.48,146200.0,48.62,48.7221,48.5643,48.7035,146200.0
2014-07-01 11:30:00,52.5,52.5,52.4,52.43,66300.0,48.7221,48.7221,48.6293,48.6571,66300.0
2014-07-01 12:00:00,52.44,52.44,52.32,52.38,84200.0,48.6664,48.6664,48.555,48.6107,84200.0
2014-07-01 12:30:00,52.38,52.5,52.36,52.44,118500.0,48.6107,48.7221,48.5922,48.6664,118500.0
2014-07-01 13:00:00,52.44,52.64,52.44,52.61,408200.0,48.6664,48.852,48.6664,48.8242,408200.0
2014-07-01 13:30:00,52.61,52.83,52.6,52.79,117100.0,48.8242,49.0283,48.8149,48.9912,117100.0
2014-07-01 14:00:00,52.79,52.83,52.7,52.7,32300.0,48.9912,49.0283,48.9077,48.9077,32300.0
2014-07-01 14:30:00,52.71,52.73,52.67,52.69,473400.0,48.917,48.9355,48.8799,48.8984,473400.0
2014-07-01 15:00:00,52.69,52.82,52.68,52.69,143600.0,48.8984,49.0191,48.8891,48.8984,143600.0
2014-07-01 15:30:00,52.68,52.91,52.68,52.79,312600.0,48.8891,49.1026,48.8891,48.9912,312600.0
2014-07-02 09:30:00,52.62,52.77,52.27,52.47,98800.0,48.8334,48.9727,48.5086,48.6942,98800.0
2014-07-02 10:00:00,52.45,52.7,52.43,52.62,70900.0,48.6757,48.9077,48.6571,48.8334,70900.0
2014-07-02 10:30:00,52.61,52.75,52.55,52.55,79300.0,48.8242,48.9541,48.7685,48.7685,79300.0
2014-07-02 11:00:00,52.56,52.69,52.55,52.62,79400.0,48.7778,48.8984,48.7685,48.8334,79400.0
2014-07-02 11:30:00,52.61,52.66,52.54,52.54,28600.0,48.8242,48.8706,48.7592,48.7592,28600.0
2014-07-02 12:00:00,52.55,52.58,52.53,52.56,23200.0,48.7685,48.7963,48.7499,48.7778,23200.0
2014-07-02 12:30:00,52.56,52.56,52.47,52.53,23200.0,48.7778,48.7778,48.6942,48.7499,23200.0
2014-07-02 13:00:00,52.54,52.57,52.46,52.56,20200.0,48.7592,48.787,48.685,48.7778,20200.0
2014-07-02 13:30:00,52.56,52.57,52.4,52.42,77500.0,48.7778,48.787,48.6293,48.6478,77500.0
2014-07-02 14:00:00,52.42,52.44,52.33,52.36,88500.0,48.6478,48.6664,48.5643,48.5922,88500.0
2014-07-02 14:30:00,52.36,52.48,52.36,52.45,44900.0,48.5922,48.7035,48.5922,48.6757,44900.0
2014-07-02 15:00:00,52.46,52.53,52.45,52.49,58600.0,48.685,48.7499,48.6757,48.7128,58600.0
2014-07-02 15:30:00,52.49,52.55,52.48,52.55,129200.0,48.7128,48.7685,48.7035,48.7685,129200.0
2014-07-03 09:30:00,52.82,53.05,52.61,53.03,33300.0,49.0191,49.2325,48.8242,49.2139,33300.0
2014-07-03 10:00:00,53.03,53.09,52.98,52.98,22300.0,49.2139,49.2696,49.1675,49.1675,22300.0
2014-07-03 10:30:00,52.98,53.06,52.91,52.96,20700.0,49.1675,49.2418,49.1026,49.149,20700.0
2014-07-03 11:00:00,52.97,53.1,52.97,53.08,31800.0,49.1583,49.2789,49.1583,49.2603,31800.0
2014-07-03 11:30:00,53.09,53.23,53.06,53.23,52500.0,49.2696,49.3996,49.2418,49.3996,52500.0
2014-07-03 12:00:00,53.23,53.27,53.11,53.13,40100.0,49.3996,49.4367,49.2882,49.3067,40100.0
2014-07-03 12:30:00,53.13,53.14,53.02,53.12,72200.0,49.3067,49.316,49.2047,49.2975,72200.0
2014-07-07 09:30:00,53.04,53.06,52.76,52.8,50200.0,49.2232,49.2418,48.9634,49.0005,50200.0
2014-07-07 10:00:00,52.8,52.89,52.73,52.82,27600.0,49.0005,49.084,48.9355,49.0191,27600.0
2014-07-07 10:30:00,52.83,52.88,52.71,52.76,39700.0,49.0283,49.0747,48.917,48.9634,39700.0
2014-07-07 11:00:00,52.74,52.77,52.69,52.74,20800.0,48.9448,48.9727,48.8984,48.9448,20800.0
2014-07-07 11:30:00,52.73,52.84,52.73,52.84,32500.0,48.9355,49.0376,48.9355,49.0376,32500.0
2014-07-07 12:00:00,52.83,52.96,52.83,52.87,23400.0,49.0283,49.149,49.0283,49.0655,23400.0
2014-07-07 12:30:00,52.87,52.89,52.76,52.78,17800.0,49.0655,49.084,48.9634,48.9819,17800.0
2014-07-07 13:00:00,52.79,52.82,52.77,52.78,14900.0,48.9912,49.0191,48.9727,48.9819,14900.0
2014-07-07 13:30:00,52.78,52.86,52.78,52.8,15300.0,48.9819,49.0562,48.9819,49.0005,15300.0
2014-07-07 14:00:00,52.8,52.81,52.74,52.75,19400.0,49.0005,49.0098,48.9448,48.9541,19400.0
2014-07-07 14:30:00,52.75,52.76,52.73,52.75,40800.0,48.9541,48.9634,48.9355,48.9541,40800.0
2014-07-07 15:00:00,52.74,52.77,52.7,52.74,34300.0,48.9448,48.9727,48.9077,48.9448,34300.0
2014-07-07 15:30:00,52.75,52.76,52.69,52.75,112100.0,48.9541,48.9634,48.8984,48.9541,112100.0
2014-07-08 09:30:00,52.66,52.72,52.3,52.62,32300.0,48.8706,48.9263,48.5365,48.8334,32300.0
2014-07-08 10:00:00,52.61,52.61,52.38,52.53,19900.0,48.8242,48.8242,48.6107,48.7499,19900.0
2014-07-08 10:30:00,52.51,52.59,52.37,52.53,23200.0,48.7314,48.8056,48.6014,48.7499,23200.0
2014-07-08 11:00:00,52.53,52.53,52.33,52.33,26700.0,48.7499,48.7499,48.5643,48.5643,26700.0
2014-07-08 11:30:00,52.31,52.54,52.3,52.48,26600.0,48.5458,48.7592,48.5365,48.7035,26600.0
2014-07-08 12:00:00,52.49,52.56,52.43,52.55,22500.0,48.7128,48.7778,48.6571,48.7685,22500.0
2014-07-08 12:30:00,52.55,52.6,52.49,52.57,12600.0,48.7685,48.8149,48.7128,48.787,12600.0
2014-07-08 13:00:00,52.57,52.64,52.51,52.62,14100.0,48.787,48.852,48.7314,48.8334,14100.0
2014-07-08 13:30:00,52.6,52.71,52.6,52.66,21600.0,48.8149,48.917,48.8149,48.8706,21600.0
2014-07-08 14:00:00,52.66,52.68,52.6,52.67,31500.0,48.8706,48.8891,48.8149,48.8799,31500.0
2014-07-08 14:30:00,52.66,52.75,52.65,52.7,47700.0,48.8706,48.9541,48.8613,48.9077,47700.0
2014-07-08 15:00:00,52.7,52.73,52.64,52.65,50600.0,48.9077,48.9355,48.852,48.8613,50600.0
2014-07-08 15:30:00,52.66,52.67,52.56,52.63,123600.0,48.8706,48.8799,48.7778,48.8427,123600.0
2014-07-09 09:30:00,52.71,52.92,52.58,52.62,43700.0,48.917,49.1119,48.7963,48.8334,43700.0
2014-07-09 10:00:00,52.62,52.76,52.59,52.73,31600.0,48.8334,48.9634,48.8056,48.9355,31600.0
2014-07-09 10:30:00,52.73,52.83,52.69,52.71,17300.0,48.9355,49.0283,48.8984,48.917,17300.0
2014-07-09 11:00:00,52.7,52.7,52.46,52.52,81100.0,48.9077,48.9077,48.685,48.7406,81100.0
2014-07-09 11:30:00,52.52,52.53,52.36,52.41,20400.0,48.7406,48.7499,48.5922,48.6386,20400.0
2014-07-09 12:00:00,52.41,52.46,52.34,52.38,10500.0,48.6386,48.685,48.5736,48.6107,10500.0
2014-07-09 12:30:00,52.4,52.43,52.37,52.4,9600.0,48.6293,48.6571,48.6014,48.6293,9600.0
2014-07-09 13:00:00,52.4,52.46,52.39,52.45,74600.0,48.6293,48.685,48.62,48.6757,74600.0
2014-07-09 13:30:00,52.45,52.51,52.43,52.49,82500.0,48.6757,48.7314,48.6571,48.7128,82500.0
2014-07-09 14:00:00,52.49,52.61,52.35,52.58,37700.0,48.7128,48.8242,48.5829,48.7963,37700.0
2014-07-09 14:30:00,52.58,52.6,52.51,52.51,23900.0,48.7963,48.8149,48.7314,48.7314,23900.0
2014-07-09 15:00:00,52.52,52.55,52.44,52.48,35100.0,48.7406,48.7685,48.6664,48.7035,35100.0
2014-07-09 15:30:00,52.49,52.55,52.46,52.52,94800.0,48.7128,48.7685,48.685,48.7406,94800.0
2014-07-10 09:30:00,52.15,52.29,51.98,52.1,66700.0,48.3973,48.5272,48.2395,48.3509,66700.0
2014-07-10 10:00:00,52.06,52.2,51.98,52.06,39600.0,48.3137,48.4437,48.2395,48.3137,39600.0
2014-07-10 10:30:00,52.05,52.22,51.94,52.21,40900.0,48.3045,48.4622,48.2024,48.453,40900.0
2014-07-10 11:00:00,52.21,52.25,52.13,52.16,22900.0,48.453,48.4901,48.3787,48.4065,22900.0
2014-07-10 11:30:00,52.16,52.2,52.04,52.14,19200.0,48.4065,48.4437,48.2952,48.388,19200.0
2014-07-10 12:00:00,52.13,52.2,52.08,52.18,14500.0,48.3787,48.4437,48.3323,48.4251,14500.0
2014-07-10 12:30:00,52.19,52.2,52.09,52.15,11700.0,48.4344,48.4437,48.3416,48.3973,11700.0
2014-07-10 13:00:00,52.16,52.26,52.12,52.25,34900.0,48.4065,48.4994,48.3694,48.4901,34900.0
2014-07-10 13:30:00,52.27,52.33,52.2,52.21,18900.0,48.5086,48.5643,48.4437,48.453,18900.0
2014-07-10 14:00:00,52.22,52.26,52.19,52.24,17600.0,48.4622,48.4994,48.4344,48.4808,17600.0
2014-07-10 14:30:00,52.25,52.26,52.09,52.1,30500.0,48.4901,48.4994,48.3416,48.3509,30500.0
2014-07-10 15:00:00,52.1,52.21,52.02,52.2,77700.0,48.3509,48.453,48.2766,48.4437,77700.0
2014-07-10 15:30:00,52.19,52.25,52.15,52.18,93500.0,48.4344,48.4901,48.3973,48.4251,93500.0
2014-07-11 09:30:00,52.23,52.23,51.82,52.02,48100.0,48.4715,48.4715,48.091,48.2766,48100.0
2014-07-11 10:00:00,52.03,52.43,51.98,52.31,97700.0,48.2859,48.6571,48.2395,48.5458,97700.0
2014-07-11 10:30:00,52.32,52.33,52.05,52.06,45000.0,48.555,48.5643,48.3045,48.3137,45000.0
2014-07-11 11:00:00,52.05,52.14,51.99,52.11,33000.0,48.3045,48.388,48.2488,48.3601,33000.0
2014-07-11 11:30:00,52.11,52.23,52.01,52.01,30800.0,48.3601,48.4715,48.2673,48.2673,30800.0
2014-07-11 12:00:00,52.02,52.1,51.98,52.01,28200.0,48.2766,48.3509,48.2395,48.2673,28200.0
2014-07-11 12:30:00,52.0,52.03,51.94,52.0,27500.0,48.2581,48.2859,48.2024,48.2581,27500.0
2014-07-11 13:00:00,51.99,52.02,51.92,51.96,26800.0,48.2488,48.2766,48.1838,48.2209,26800.0
2014-07-11 13:30:00,51.97,52.06,51.95,52.0,64100.0,48.2302,48.3137,48.2117,48.2581,64100.0
2014-07-11 14:00:00,52.0,52.05,52.0,52.03,49400.0,48.2581,48.3045,48.2581,48.2859,49400.0
2014-07-11 14:30:00,52.03,52.1,52.03,52.1,34100.0,48.2859,48.3509,48.2859,48.3509,34100.0
2014-07-11 15:00:00,52.1,52.22,52.07,52.21,43400.0,48.3509,48.4622,48.323,48.453,43400.0
2014-07-11 15:30:00,52.21,52.29,52.21,52.24,131300.0,48.453,48.5272,48.453,48.4808,131300.0
2014-07-14 09:30:00,52.64,52.7,52.39,52.43,36400.0,48.852,48.9077,48.62,48.6571,36400.0
2014-07-14 10:00:00,52.43,52.59,52.43,52.55,25800.0,48.6571,48.8056,48.6571,48.7685,25800.0
2014-07-14 10:30:00,52.55,52.74,52.55,52.69,28200.0,48.7685,48.9448,48.7685,48.8984,28200.0
2014-07-14 11:00:00,52.7,52.8,52.68,52.78,34300.0,48.9077,49.0005,48.8891,48.9819,34300.0
2014-07-14 11:30:00,52.79,52.79,52.62,52.62,24500.0,48.9912,48.9912,48.8334,48.8334,24500.0
2014-07-14 12:00:00,52.61,52.7,52.61,52.68,33900.0,48.8242,48.9077,48.8242,48.8891,33900.0
2014-07-14 12:30:00,52.67,52.7,52.57,52.6,73600.0,48.8799,48.9077,48.787,48.8149,73600.0
2014-07-14 13:00:00,52.6,52.61,52.55,52.57,30100.0,48.8149,48.8242,48.7685,48.787,30100.0
2014-07-14 13:30:00,52.58,52.61,52.55,52.58,18100.0,48.7963,48.8242,48.7685,48.7963,18100.0
2014-07-14 14:00:00,52.59,52.69,52.59,52.67,38700.0,48.8056,48.8984,48.8056,48.8799,38700.0
2014-07-14 14:30:00,52.67,52.69,52.63,52.68,27600.0,48.8799,48.8984,48.8427,48.8891,27600.0
2014-07-14 15:00:00,52.67,52.67,52.6,52.6,54500.0,48.8799,48.8799,48.8149,48.8149,54500.0
2014-07-14 15:30:00,52.6,52.64,52.53,52.55,110700.0,48.8149,48.852,48.7499,48.7685,110700.0
2014-07-15 09:30:00,52.66,52.98,52.55,52.78,63800.0,48.8706,49.1675,48.7685,48.9819,63800.0
2014-07-15 10:00:00,52.79,52.9,52.59,52.74,49200.0,48.9912,49.0933,48.8056,48.9448,49200.0
2014-07-15 10:30:00,52.75,52.82,52.55,52.62,63900.0,48.9541,49.0191,48.7685,48.8334,63900.0
2014-07-15 11:00:00,52.62,52.86,52.55,52.77,56700.0,48.8334,49.0562,48.7685,48.9727,56700.0
2014-07-15 11:30:00,52.77,52.77,52.59,52.61,46700.0,48.9727,48.9727,48.8056,48.8242,46700.0
2014-07-15 12:00:00,52.61,52.71,52.58,52.69,47600.0,48.8242,48.917,48.7963,48.8984,47600.0
2014-07-15 12:30:00,52.68,52.78,52.66,52.67,27000.0,48.8891,48.9819,48.8706,48.8799,27000.0
2014-07-15 13:00:00,52.67,52.84,52.63,52.79,30100.0,48.8799,49.0376,48.8427,48.9912,30100.0
2014-07-15 13:30:00,52.79,52.87,52.78,52.8,67000.0,48.9912,49.0655,48.9819,49.0005,67000.0
2014-07-15 14:00:00,52.8,52.89,52.77,52.88,115300.0,49.0005,49.084,48.9727,49.0747,115300.0
2014-07-15 14:30:00,52.88,52.9,52.8,52.89,57500.0,49.0747,49.0933,49.0005,49.084,57500.0
2014-07-15 15:00:00,52.88,52.9,52.76,52.76,104500.0,49.0747,49.0933,48.9634,48.9634,104500.0
2014-07-15 15:30:00,52.76,52.89,52.76,52.86,207700.0,48.9634,49.084,48.9634,49.0562,207700.0
2014-07-16 09:30:00,53.0,53.15,52.7,52.83,38500.0,49.1861,49.3253,48.9077,49.0283,38500.0
2014-07-16 10:00:00,52.84,53.05,52.75,52.75,37400.0,49.0376,49.2325,48.9541,48.9541,37400.0
2014-07-16 10:30:00,52.76,52.83,52.75,52.78,33200.0,48.9634,49.0283,48.9541,48.9819,33200.0
2014-07-16 11:00:00,52.79,52.85,52.75,52.75,28800.0,48.9912,49.0469,48.9541,48.9541,28800.0
2014-07-16 11:30:00,52.75,52.76,52.66,52.75,31400.0,48.9541,48.9634,48.8706,48.9541,31400.0
2014-07-16 12:00:00,52.75,52.84,52.73,52.83,20100.0,48.9541,49.0376,48.9355,49.0283,20100.0
2014-07-16 12:30:00,52.83,52.86,52.81,52.85,19400.0,49.0283,49.0562,49.0098,49.0469,19400.0
2014-07-16 13:00:00,52.85,52.85,52.76,52.77,18000.0,49.0469,49.0469,48.9634,48.9727,18000.0
2014-07-16 13:30:00,52.78,52.79,52.71,52.78,36800.0,48.9819,48.9912,48.917,48.9819,36800.0
2014-07-16 14:00:00,52.78,52.84,52.77,52.81,41200.0,48.9819,49.0376,48.9727,49.0098,41200.0
2014-07-16 14:30:00,52.81,52.82,52.73,52.76,36800.0,49.0098,49.0191,48.9355,48.9634,36800.0
2014-07-16 15:00:00,52.76,52.81,52.74,52.81,63100.0,48.9634,49.0098,48.9448,49.0098,63100.0
2014-07-16 15:30:00,52.81,52.85,52.79,52.84,82700.0,49.0098,49.0469,48.9912,49.0376,82700.0
2014-07-17 09:30:00,52.55,52.62,52.32,52.61,23700.0,48.7685,48.8334,48.555,48.8242,23700.0
2014-07-17 10:00:00,52.61,52.65,52.38,52.44,63200.0,48.8242,48.8613,48.6107,48.6664,63200.0
2014-07-17 10:30:00,52.44,52.5,52.33,52.33,32700.0,48.6664,48.7221,48.5643,48.5643,32700.0
2014-07-17 11:00:00,52.33,52.34,52.1,52.1,38500.0,48.5643,48.5736,48.3509,48.3509,38500.0
2014-07-17 11:30:00,52.09,52.26,52.04,52.11,36300.0,48.3416,48.4994,48.2952,48.3601,36300.0
2014-07-17 12:00:00,52.1,52.23,51.99,52.19,39700.0,48.3509,48.4715,48.2488,48.4344,39700.0
2014-07-17 12:30:00,52.2,52.29,52.11,52.16,31200.0,48.4437,48.5272,48.3601,48.4065,31200.0
2014-07-17 13:00:00,52.17,52.32,52.16,52.19,26700.0,48.4158,48.555,48.4065,48.4344,26700.0
2014-07-17 13:30:00,52.19,52.25,52.07,52.1,30400.0,48.4344,48.4901,48.323,48.3509,30400.0
2014-07-17 14:00:00,52.1,52.14,52.03,52.07,36200.0,48.3509,48.388,48.2859,48.323,36200.0
2014-07-17 14:30:00,52.07,52.13,51.97,51.97,62200.0,48.323,48.3787,48.2302,48.2302,62200.0
2014-07-17 15:00:00,51.96,51.96,51.67,51.72,120200.0,48.2209,48.2209,47.9518,47.9982,120200.0
2014-07-17 15:30:00,51.71,51.78,51.6,51.66,170900.0,47.9889,48.0539,47.8868,47.9425,170900.0
2014-07-18 09:30:00,51.77,52.11,51.68,51.86,133600.0,48.0446,48.3601,47.9611,48.1281,133600.0
2014-07-18 10:00:00,51.85,51.87,51.72,51.79,29700.0,48.1189,48.1374,47.9982,48.0632,29700.0
2014-07-18 10:30:00,51.8,51.92,51.72,51.91,29800.0,48.0725,48.1838,47.9982,48.1745,29800.0
2014-07-18 11:00:00,51.92,51.92,51.79,51.79,27700.0,48.1838,48.1838,48.0632,48.0632,27700.0
2014-07-18 11:30:00,51.81,51.96,51.81,51.92,20700.0,48.0817,48.2209,48.0817,48.1838,20700.0
2014-07-18 12:00:00,51.93,52.02,51.89,51.97,41400.0,48.1931,48.2766,48.156,48.2302,41400.0
2014-07-18 12:30:00,51.97,51.98,51.94,51.96,20000.0,48.2302,48.2395,48.2024,48.2209,20000.0
2014-07-18 13:00:00,51.95,51.95,51.81,51.81,16200.0,48.2117,48.2117,48.0817,48.0817,16200.0
2014-07-18 13:30:00,51.82,51.88,51.81,51.87,18000.0,48.091,48.1467,48.0817,48.1374,18000.0
2014-07-18 14:00:00,51.88,51.97,51.8,51.97,22100.0,48.1467,48.2302,48.0725,48.2302,22100.0
2014-07-18 14:30:00,51.98,52.0,51.94,51.97,25400.0,48.2395,48.2581,48.2024,48.2302,25400.0
2014-07-18 15:00:00,51.97,52.15,51.96,52.09,41600.0,48.2302,48.3973,48.2209,48.3416,41600.0
2014-07-18 15:30:00,52.09,52.15,52.06,52.13,83000.0,48.3416,48.3973,48.3137,48.3787,83000.0
2014-07-21 09:30:00,51.88,52.14,51.82,52.12,36200.0,48.1467,48.388,48.091,48.3694,36200.0
2014-07-21 10:00:00,52.12,52.12,51.93,52.02,26400.0,48.3694,48.3694,48.1931,48.2766,26400.0
2014-07-21 10:30:00,52.01,52.01,51.71,51.82,26700.0,48.2673,48.2673,47.9889,48.091,26700.0
2014-07-21 11:00:00,51.8,51.97,51.77,51.96,16000.0,48.0725,48.2302,48.0446,48.2209,16000.0
2014-07-21 11:30:00,51.95,51.97,51.85,51.93,49400.0,48.2117,48.2302,48.1189,48.1931,49400.0
2014-07-21 12:00:00,51.94,51.94,51.8,51.81,12100.0,48.2024,48.2024,48.0725,48.0817,12100.0
2014-07-21 12:30:00,51.81,51.91,51.81,51.86,14600.0,48.0817,48.1745,48.0817,48.1281,14600.0
2014-07-21 13:00:00,51.86,52.06,51.83,52.06,22600.0,48.1281,48.3137,48.1003,48.3137,22600.0
2014-07-21 13:30:00,52.07,52.18,52.05,52.14,19000.0,48.323,48.4251,48.3045,48.388,19000.0
2014-07-21 14:00:00,52.14,52.2,52.02,52.03,22600.0,48.388,48.4437,48.2766,48.2859,22600.0
2014-07-21 14:30:00,52.02,52.04,51.97,51.98,34100.0,48.2766,48.2952,48.2302,48.2395,34100.0
2014-07-21 15:00:00,51.98,52.04,51.97,52.03,41300.0,48.2395,48.2952,48.2302,48.2859,41300.0
2014-07-21 15:30:00,52.02,52.02,51.95,51.97,71200.0,48.2766,48.2766,48.2117,48.2302,71200.0
2014-07-22 09:30:00,52.24,52.4,52.2,52.26,39700.0,48.4808,48.6293,48.4437,48.4994,39700.0
2014-07-22 10:00:00,52.32,52.4,52.24,52.24,37700.0,48.555,48.6293,48.4808,48.4808,37700.0
2014-07-22 10:30:00,52.25,52.34,52.21,52.34,20800.0,48.4901,48.5736,48.453,48.5736,20800.0
2014-07-22 11:00:00,52.34,52.36,52.2,52.22,28500.0,48.5736,48.5922,48.4437,48.4622,28500.0
2014-07-22 11:30:00,52.22,52.22,52.12,52.17,32500.0,48.4622,48.4622,48.3694,48.4158,32500.0
2014-07-22 12:00:00,52.17,52.27,52.16,52.25,41100.0,48.4158,48.5086,48.4065,48.4901,41100.0
2014-07-22 12:30:00,52.25,52.26,52.12,52.21,69600.0,48.4901,48.4994,48.3694,48.453,69600.0
2014-07-22 13:00:00,52.21,52.28,52.19,52.27,48400.0,48.453,48.5179,48.4344,48.5086,48400.0
2014-07-22 13:30:00,52.27,52.27,52.22,52.24,32000.0,48.5086,48.5086,48.4622,48.4808,32000.0
2014-07-22 14:00:00,52.24,52.29,52.23,52.27,37700.0,48.4808,48.5272,48.4715,48.5086,37700.0
2014-07-22 14:30:00,52.27,52.27,52.05,52.11,35200.0,48.5086,48.5086,48.3045,48.3601,35200.0
2014-07-22 15:00:00,52.11,52.18,52.09,52.18,32600.0,48.3601,48.4251,48.3416,48.4251,32600.0
2014-07-22 15:30:00,52.19,52.22,52.13,52.14,100800.0,48.4344,48.4622,48.3787,48.388,100800.0
2014-07-23 09:30:00,52.25,52.25,51.81,51.91,34400.0,48.4901,48.4901,48.0817,48.1745,34400.0
2014-07-23 10:00:00,51.9,51.98,51.86,51.96,53600.0,48.1653,48.2395,48.1281,48.2209,53600.0
2014-07-23 10:30:00,51.96,52.03,51.95,51.97,38600.0,48.2209,48.2859,48.2117,48.2302,38600.0
2014-07-23 11:00:00,51.97,52.02,51.92,51.99,15400.0,48.2302,48.2766,48.1838,48.2488,15400.0
2014-07-23 11:30:00,51.98,52.0,51.93,51.98,13700.0,48.2395,48.2581,48.1931,48.2395,13700.0
2014-07-23 12:00:00,51.98,52.01,51.9,51.9,17100.0,48.2395,48.2673,48.1653,48.1653,17100.0
2014-07-23 12:30:00,51.89,51.89,51.81,51.84,13500.0,48.156,48.156,48.0817,48.1096,13500.0
2014-07-23 13:00:00,51.84,51.88,51.82,51.83,9400.0,48.1096,48.1467,48.091,48.1003,9400.0
2014-07-23 13:30:00,51.83,51.93,51.82,51.88,9900.0,48.1003,48.1931,48.091,48.1467,9900.0
2014-07-23 14:00:00,51.88,51.88,51.85,51.86,18800.0,48.1467,48.1467,48.1189,48.1281,18800.0
2014-07-23 14:30:00,51.86,51.88,51.81,51.84,17200.0,48.1281,48.1467,48.0817,48.1096,17200.0
2014-07-23 15:00:00,51.85,51.9,51.83,51.87,25600.0,48.1189,48.1653,48.1003,48.1374,25600.0
2014-07-23 15:30:00,51.87,51.93,51.87,51.89,53700.0,48.1374,48.1931,48.1374,48.156,53700.0
2014-07-24 09:30:00,51.96,52.13,51.72,52.04,35300.0,48.2209,48.3787,47.9982,48.2952,35300.0
2014-07-24 10:00:00,52.03,52.04,51.85,52.01,22500.0,48.2859,48.2952,48.1189,48.2673,22500.0
2014-07-24 10:30:00,52.01,52.07,51.98,52.04,15300.0,48.2673,48.323,48.2395,48.2952,15300.0
2014-07-24 11:00:00,52.03,52.11,52.03,52.09,16200.0,48.2859,48.3601,48.2859,48.3416,16200.0
2014-07-24 11:30:00,52.08,52.09,51.91,51.91,19800.0,48.3323,48.3416,48.1745,48.1745,19800.0
2014-07-24 12:00:00,51.92,51.96,51.87,51.89,15700.0,48.1838,48.2209,48.1374,48.156,15700.0
2014-07-24 12:30:00,51.88,51.88,51.82,51.83,19400.0,48.1467,48.1467,48.091,48.1003,19400.0
2014-07-24 13:00:00,51.83,51.84,51.73,51.81,17100.0,48.1003,48.1096,48.0075,48.0817,17100.0
2014-07-24 13:30:00,51.82,51.88,51.75,51.86,18600.0,48.091,48.1467,48.0261,48.1281,18600.0
2014-07-24 14:00:00,51.86,51.87,51.81,51.85,65600.0,48.1281,48.1374,48.0817,48.1189,65600.0
2014-07-24 14:30:00,51.84,51.84,51.72,51.72,28400.0,48.1096,48.1096,47.9982,47.9982,28400.0
2014-07-24 15:00:00,51.71,51.71,51.61,51.62,41400.0,47.9889,47.9889,47.8961,47.9054,41400.0
2014-07-24 15:30:00,51.62,51.82,51.62,51.78,91400.0,47.9054,48.091,47.9054,48.0539,91400.0
2014-07-25 09:30:00,51.68,51.76,51.23,51.66,37400.0,47.9611,48.0353,47.5435,47.9425,37400.0
2014-07-25 10:00:00,51.69,51.72,51.63,51.67,16600.0,47.9704,47.9982,47.9147,47.9518,16600.0
2014-07-25 10:30:00,51.65,51.67,51.54,51.54,31400.0,47.9332,47.9518,47.8312,47.8312,31400.0
2014-07-25 11:00:00,51.54,51.54,51.44,51.54,14400.0,47.8312,47.8312,47.7384,47.8312,14400.0
2014-07-25 11:30:00,51.55,51.58,51.5,51.5,11700.0,47.8404,47.8683,47.794,47.794,11700.0
2014-07-25 12:00:00,51.51,51.6,51.51,51.53,12900.0,47.8033,47.8868,47.8033,47.8219,12900.0
2014-07-25 12:30:00,51.52,51.56,51.48,51.54,21500.0,47.8126,47.8497,47.7755,47.8312,21500.0
2014-07-25 13:00:00,51.55,51.63,51.55,51.62,46700.0,47.8404,47.9147,47.8404,47.9054,46700.0
2014-07-25 13:30:00,51.62,51.63,51.55,51.58,15700.0,47.9054,47.9147,47.8404,47.8683,15700.0
2014-07-25 14:00:00,51.57,51.6,51.54,51.58,27000.0,47.859,47.8868,47.8312,47.8683,27000.0
2014-07-25 14:30:00,51.59,51.65,51.54,51.61,33400.0,47.8776,47.9332,47.8312,47.8961,33400.0
2014-07-25 15:00:00,51.6,51.61,51.48,51.51,56400.0,47.8868,47.8961,47.7755,47.8033,56400.0
2014-07-25 15:30:00,51.5,51.57,51.45,51.54,69800.0,47.794,47.859,47.7476,47.8312,69800.0
2014-07-28 09:30:00,51.52,51.63,51.01,51.15,47600.0,47.8126,47.9147,47.3393,47.4692,47600.0
2014-07-28 10:00:00,51.13,51.16,50.89,50.96,59800.0,47.4507,47.4785,47.2279,47.2929,59800.0
2014-07-28 10:30:00,50.95,51.05,50.89,50.91,48800.0,47.2836,47.3764,47.2279,47.2465,48800.0
2014-07-28 11:00:00,50.92,51.11,50.91,51.11,29800.0,47.2558,47.4321,47.2465,47.4321,29800.0
2014-07-28 11:30:00,51.11,51.16,51.04,51.15,29200.0,47.4321,47.4785,47.3671,47.4692,29200.0
2014-07-28 12:00:00,51.16,51.21,51.16,51.16,17100.0,47.4785,47.5249,47.4785,47.4785,17100.0
2014-07-28 12:30:00,51.16,51.31,51.15,51.28,21600.0,47.4785,47.6177,47.4692,47.5899,21600.0
2014-07-28 13:00:00,51.27,51.38,51.2,51.38,17800.0,47.5806,47.6827,47.5156,47.6827,17800.0
2014-07-28 13:30:00,51.37,51.52,51.37,51.44,27400.0,47.6734,47.8126,47.6734,47.7384,27400.0
2014-07-28 14:00:00,51.45,51.52,51.45,51.47,28900.0,47.7476,47.8126,47.7476,47.7662,28900.0
2014-07-28 14:30:00,51.47,51.47,51.32,51.39,38000.0,47.7662,47.7662,47.627,47.692,38000.0
2014-07-28 15:00:00,51.39,51.41,51.35,51.37,36500.0,47.692,47.7105,47.6548,47.6734,36500.0
2014-07-28 15:30:00,51.38,51.48,51.38,51.44,86100.0,47.6827,47.7755,47.6827,47.7384,86100.0
2014-07-29 09:30:00,51.37,51.47,51.28,51.41,27800.0,47.6734,47.7662,47.5899,47.7105,27800.0
2014-07-29 10:00:00,51.42,51.54,51.42,51.48,18400.0,47.7198,47.8312,47.7198,47.7755,18400.0
2014-07-29 10:30:00,51.46,51.49,51.28,51.28,16900.0,47.7569,47.7848,47.5899,47.5899,16900.0
2014-07-29 11:00:00,51.27,51.27,51.01,51.15,17100.0,47.5806,47.5806,47.3393,47.4692,17100.0
2014-07-29 11:30:00,51.14,51.19,51.07,51.12,23100.0,47.4599,47.5064,47.395,47.4414,23100.0
2014-07-29 12:00:00,51.12,51.12,51.04,51.1,32300.0,47.4414,47.4414,47.3671,47.4228,32300.0
2014-07-29 12:30:00,51.11,51.19,51.08,51.15,20100.0,47.4321,47.5064,47.4043,47.4692,20100.0
2014-07-29 13:00:00,51.15,51.15,51.08,51.08,56200.0,47.4692,47.4692,47.4043,47.4043,56200.0
2014-07-29 13:30:00,51.08,51.09,51.03,51.06,25800.0,47.4043,47.4135,47.3579,47.3857,25800.0
2014-07-29 14:00:00,51.06,51.07,50.86,50.93,141300.0,47.3857,47.395,47.2001,47.2651,141300.0
2014-07-29 14:30:00,50.92,50.95,50.81,50.81,47200.0,47.2558,47.2836,47.1537,47.1537,47200.0
2014-07-29 15:00:00,50.81,50.85,50.77,50.83,126700.0,47.1537,47.1908,47.1166,47.1723,126700.0
2014-07-29 15:30:00,50.83,50.83,50.72,50.76,365800.0,47.1723,47.1723,47.0702,47.1073,365800.0
2014-07-30 09:30:00,50.86,50.99,50.48,50.48,77100.0,47.2001,47.3207,46.8474,46.8474,77100.0
2014-07-30 10:00:00,50.5,50.55,50.29,50.52,54300.0,46.866,46.9124,46.6711,46.8846,54300.0
2014-07-30 10:30:00,50.52,50.55,50.25,50.28,186100.0,46.8846,46.9124,46.634,46.6618,186100.0
2014-07-30 11:00:00,50.27,50.36,50.2,50.34,73100.0,46.6526,46.7361,46.5876,46.7175,73100.0
2014-07-30 11:30:00,50.31,50.33,50.08,50.08,69000.0,46.6897,46.7082,46.4762,46.4762,69000.0
2014-07-30 12:00:00,50.09,50.29,50.05,50.23,68200.0,46.4855,46.6711,46.4484,46.6154,68200.0
2014-07-30 12:30:00,50.23,50.23,50.08,50.1,107900.0,46.6154,46.6154,46.4762,46.4948,107900.0
2014-07-30 13:00:00,50.11,50.12,49.9,49.9,112500.0,46.5041,46.5133,46.3092,46.3092,112500.0
2014-07-30 13:30:00,49.91,50.11,49.9,50.11,58800.0,46.3185,46.5041,46.3092,46.5041,58800.0
2014-07-30 14:00:00,50.11,50.23,50.0,50.19,192400.0,46.5041,46.6154,46.402,46.5783,192400.0
2014-07-30 14:30:00,50.19,50.21,50.1,50.15,78300.0,46.5783,46.5969,46.4948,46.5412,78300.0
2014-07-30 15:00:00,50.15,50.19,50.1,50.16,110300.0,46.5412,46.5783,46.4948,46.5505,110300.0
2014-07-30 15:30:00,50.17,50.22,50.15,50.16,199200.0,46.5598,46.6062,46.5412,46.5505,199200.0
2014-07-31 09:30:00,49.82,50.01,49.7,49.83,93500.0,46.2349,46.4113,46.1236,46.2442,93500.0
2014-07-31 10:00:00,49.82,49.82,49.51,49.55,87500.0,46.2349,46.2349,45.9472,45.9844,87500.0
2014-07-31 10:30:00,49.55,49.55,49.26,49.28,149900.0,45.9844,45.9844,45.7152,45.7338,149900.0
2014-07-31 11:00:00,49.28,49.35,49.19,49.21,164900.0,45.7338,45.7988,45.6503,45.6688,164900.0
2014-07-31 11:30:00,49.21,49.25,48.96,48.98,123900.0,45.6688,45.706,45.4368,45.4554,123900.0
2014-07-31 12:00:00,48.98,49.05,48.88,48.89,60000.0,45.4554,45.5203,45.3626,45.3719,60000.0
2014-07-31 12:30:00,48.89,49.05,48.89,49.0,66100.0,45.3719,45.5203,45.3719,45.4739,66100.0
2014-07-31 13:00:00,49.0,49.07,48.95,49.06,166700.0,45.4739,45.5389,45.4275,45.5296,166700.0
2014-07-31 13:30:00,49.05,49.16,48.96,49.04,136900.0,45.5203,45.6224,45.4368,45.5111,136900.0
2014-07-31 14:00:00,49.05,49.11,48.97,49.0,67600.0,45.5203,45.576,45.4461,45.4739,67600.0
2014-07-31 14:30:00,49.01,49.01,48.71,48.72,77800.0,45.4832,45.4832,45.2048,45.2141,77800.0
2014-07-31 15:00:00,48.72,48.8,48.6,48.65,84200.0,45.2141,45.2883,45.1027,45.1491,84200.0
2014-07-31 15:30:00,48.65,48.78,48.65,48.68,304300.0,45.1491,45.2698,45.1491,45.177,304300.0
2014-08-01 09:30:00,48.57,48.69,48.21,48.67,118100.0,45.0749,45.1863,44.7408,45.1677,118100.0
2014-08-01 10:00:00,48.68,48.78,48.5,48.6,76700.0,45.177,45.2698,45.0099,45.1027,76700.0
2014-08-01 10:30:00,48.61,48.62,48.4,48.45,55400.0,45.112,45.1213,44.9171,44.9635,55400.0
2014-08-01 11:00:00,48.45,48.46,48.26,48.28,86300.0,44.9635,44.9728,44.7872,44.8058,86300.0
2014-08-01 11:30:00,48.28,48.3,47.97,47.99,184500.0,44.8058,44.8243,44.5181,44.5366,184500.0
2014-08-01 12:00:00,48.0,48.11,47.95,48.01,111700.0,44.5459,44.648,44.4995,44.5552,111700.0
2014-08-01 12:30:00,48.02,48.28,48.02,48.24,316700.0,44.5645,44.8058,44.5645,44.7686,316700.0
2014-08-01 13:00:00,48.25,48.6,48.17,48.6,77200.0,44.7779,45.1027,44.7037,45.1027,77200.0
2014-08-01 13:30:00,48.6,48.67,48.51,48.66,64700.0,45.1027,45.1677,45.0192,45.1584,64700.0
2014-08-01 14:00:00,48.65,48.77,48.6,48.66,73100.0,45.1491,45.2605,45.1027,45.1584,73100.0
2014-08-01 14:30:00,48.66,48.77,48.66,48.7,44000.0,45.1584,45.2605,45.1584,45.1955,44000.0
2014-08-01 15:00:00,48.7,48.77,48.63,48.63,91900.0,45.1955,45.2605,45.1306,45.1306,91900.0
2014-08-01 15:30:00,48.64,48.69,48.52,48.55,256100.0,45.1399,45.1863,45.0285,45.0563,256100.0
2014-08-04 09:30:00,48.74,48.91,48.54,48.65,109300.0,45.2327,45.3904,45.047,45.1491,109300.0
2014-08-04 10:00:00,48.66,48.71,48.55,48.57,64500.0,45.1584,45.2048,45.0563,45.0749,64500.0
2014-08-04 10:30:00,48.56,48.61,48.41,48.46,60400.0,45.0656,45.112,44.9264,44.9728,60400.0
2014-08-04 11:00:00,48.46,48.68,48.43,48.68,63600.0,44.9728,45.177,44.945,45.177,63600.0
2014-08-04 11:30:00,48.68,48.76,48.62,48.67,65300.0,45.177,45.2512,45.1213,45.1677,65300.0
2014-08-04 12:00:00,48.68,48.73,48.62,48.69,61300.0,45.177,45.2234,45.1213,45.1863,61300.0
2014-08-04 12:30:00,48.7,48.7,48.55,48.62,42900.0,45.1955,45.1955,45.0563,45.1213,42900.0
2014-08-04 13:00:00,48.63,48.74,48.55,48.7,71000.0,45.1306,45.2327,45.0563,45.1955,71000.0
2014-08-04 13:30:00,48.7,48.86,48.7,48.81,94900.0,45.1955,45.344,45.1955,45.2976,94900.0
2014-08-04 14:00:00,48.82,48.85,48.76,48.79,46800.0,45.3069,45.3347,45.2512,45.2791,46800.0
2014-08-04 14:30:00,48.79,49.12,48.79,49.11,100200.0,45.2791,45.5853,45.2791,45.576,100200.0
2014-08-04 15:00:00,49.11,49.24,49.04,49.22,108900.0,45.576,45.6967,45.5111,45.6781,108900.0
2014-08-04 15:30:00,49.21,49.25,49.08,49.13,257900.0,45.6688,45.706,45.5482,45.5946,257900.0
2014-08-05 09:30:00,50.8,51.6,50.16,51.44,505300.0,47.1444,47.8868,46.5505,47.7384,505300.0
2014-08-05 10:00:00,51.45,51.55,50.81,51.02,264500.0,47.7476,47.8404,47.1537,47.3486,264500.0
2014-08-05 10:30:00,51.01,51.14,50.52,50.66,200700.0,47.3393,47.4599,46.8846,47.0145,200700.0
2014-08-05 11:00:00,50.68,50.86,50.56,50.7,119500.0,47.0331,47.2001,46.9217,47.0516,119500.0
2014-08-05 11:30:00,50.7,50.73,50.48,50.51,98100.0,47.0516,47.0795,46.8474,46.8753,98100.0
2014-08-05 12:00:00,50.5,50.66,50.43,50.59,93100.0,46.866,47.0145,46.801,46.9495,93100.0
2014-08-05 12:30:00,50.58,50.66,50.49,50.66,83000.0,46.9402,47.0145,46.8567,47.0145,83000.0
2014-08-05 13:00:00,50.66,50.76,50.5,50.67,80500.0,47.0145,47.1073,46.866,47.0238,80500.0
2014-08-05 13:30:00,50.66,50.67,50.28,50.42,212400.0,47.0145,47.0238,46.6618,46.7918,212400.0
2014-08-05 14:00:00,50.42,50.82,50.4,50.81,277600.0,46.7918,47.163,46.7732,47.1537,277600.0
2014-08-05 14:30:00,50.8,51.22,50.77,50.87,397800.0,47.1444,47.5342,47.1166,47.2094,397800.0
2014-08-05 15:00:00,50.86,50.93,50.58,50.89,297100.0,47.2001,47.2651,46.9402,47.2279,297100.0
2014-08-05 15:30:00,50.91,51.17,50.89,50.98,529400.0,47.2465,47.4878,47.2279,47.3115,529400.0
2014-08-06 09:30:00,50.66,50.74,50.41,50.56,158100.0,47.0145,47.0887,46.7825,46.9217,158100.0
2014-08-06 10:00:00,50.57,50.79,50.57,50.79,117400.0,46.931,47.1351,46.931,47.1351,117400.0
2014-08-06 10:30:00,50.83,50.85,50.66,50.84,116200.0,47.1723,47.1908,47.0145,47.1815,116200.0
2014-08-06 11:00:00,50.84,50.96,50.77,50.81,89700.0,47.1815,47.2929,47.1166,47.1537,89700.0
2014-08-06 11:30:00,50.82,51.01,50.8,50.97,58900.0,47.163,47.3393,47.1444,47.3022,58900.0
2014-08-06 12:00:00,50.97,51.04,50.82,50.89,80100.0,47.3022,47.3671,47.163,47.2279,80100.0
2014-08-06 12:30:00,50.89,51.0,50.88,50.93,59600.0,47.2279,47.33,47.2187,47.2651,59600.0
2014-08-06 13:00:00,50.93,50.96,50.83,50.9,52900.0,47.2651,47.2929,47.1723,47.2372,52900.0
2014-08-06 13:30:00,50.89,51.02,50.81,50.82,62800.0,47.2279,47.3486,47.1537,47.163,62800.0
2014-08-06 14:00:00,50.81,50.91,50.8,50.87,63400.0,47.1537,47.2465,47.1444,47.2094,63400.0
2014-08-06 14:30:00,50.86,50.98,50.85,50.9,75800.0,47.2001,47.3115,47.1908,47.2372,75800.0
2014-08-06 15:00:00,50.9,50.93,50.8,50.85,95100.0,47.2372,47.2651,47.1444,47.1908,95100.0
2014-08-06 15:30:00,50.84,50.91,50.81,50.86,171300.0,47.1815,47.2465,47.1537,47.2001,171300.0
2014-08-07 09:30:00,51.17,51.26,50.91,51.13,88700.0,47.4878,47.5713,47.2465,47.4507,88700.0
2014-08-07 10:00:00,51.11,51.21,51.07,51.15,52400.0,47.4321,47.5249,47.395,47.4692,52400.0
2014-08-07 10:30:00,51.15,51.25,50.97,51.02,64600.0,47.4692,47.562,47.3022,47.3486,64600.0
2014-08-07 11:00:00,51.02,51.07,50.92,50.95,68500.0,47.3486,47.395,47.2558,47.2836,68500.0
2014-08-07 11:30:00,50.95,51.13,50.73,50.89,118300.0,47.2836,47.4507,47.0795,47.2279,118300.0
2014-08-07 12:00:00,50.89,50.9,50.71,50.75,73400.0,47.2279,47.2372,47.0609,47.098,73400.0
2014-08-07 12:30:00,50.74,50.8,50.61,50.7,57400.0,47.0887,47.1444,46.9681,47.0516,57400.0
2014-08-07 13:00:00,50.71,50.86,50.71,50.78,30000.0,47.0609,47.2001,47.0609,47.1259,30000.0
2014-08-07 13:30:00,50.77,50.87,50.77,50.77,30500.0,47.1166,47.2094,47.1166,47.1166,30500.0
2014-08-07 14:00:00,50.76,50.84,50.72,50.75,38000.0,47.1073,47.1815,47.0702,47.098,38000.0
2014-08-07 14:30:00,50.74,50.74,50.61,50.64,32900.0,47.0887,47.0887,46.9681,46.9959,32900.0
2014-08-07 15:00:00,50.63,50.65,50.45,50.5,58400.0,46.9866,47.0052,46.8196,46.866,58400.0
2014-08-07 15:30:00,50.5,50.57,50.44,50.5,199100.0,46.866,46.931,46.8103,46.866,199100.0
2014-08-08 09:30:00,50.77,51.06,50.58,50.92,129200.0,47.1166,47.3857,46.9402,47.2558,129200.0
2014-08-08 10:00:00,50.94,51.02,50.85,50.93,84100.0,47.2743,47.3486,47.1908,47.2651,84100.0
2014-08-08 10:30:00,50.9,51.32,50.9,51.16,100800.0,47.2372,47.627,47.2372,47.4785,100800.0
2014-08-08 11:00:00,51.15,51.33,51.13,51.28,51700.0,47.4692,47.6363,47.4507,47.5899,51700.0
2014-08-08 11:30:00,51.3,51.33,51.2,51.3,65400.0,47.6084,47.6363,47.5156,47.6084,65400.0
2014-08-08 12:00:00,51.29,51.4,51.29,51.29,81000.0,47.5992,47.7012,47.5992,47.5992,81000.0
2014-08-08 12:30:00,51.3,51.3,51.15,51.18,31500.0,47.6084,47.6084,47.4692,47.4971,31500.0
2014-08-08 13:00:00,51.17,51.49,51.15,51.45,33400.0,47.4878,47.7848,47.4692,47.7476,33400.0
2014-08-08 13:30:00,51.45,51.48,51.4,51.45,27700.0,47.7476,47.7755,47.7012,47.7476,27700.0
2014-08-08 14:00:00,51.44,51.49,51.36,51.47,36500.0,47.7384,47.7848,47.6641,47.7662,36500.0
2014-08-08 14:30:00,51.47,51.52,51.44,51.45,41800.0,47.7662,47.8126,47.7384,47.7476,41800.0
2014-08-08 15:00:00,51.45,51.64,51.44,51.62,74900.0,47.7476,47.924,47.7384,47.9054,74900.0
2014-08-08 15:30:00,51.61,51.73,51.61,51.69,209600.0,47.8961,48.0075,47.8961,47.9704,209600.0
2014-08-11 09:30:00,51.76,51.89,51.62,51.8,75300.0,48.0353,48.156,47.9054,48.0725,75300.0
2014-08-11 10:00:00,51.8,51.91,51.75,51.75,59100.0,48.0725,48.1745,48.0261,48.0261,59100.0
2014-08-11 10:30:00,51.74,51.74,51.53,51.54,57600.0,48.0168,48.0168,47.8219,47.8312,57600.0
2014-08-11 11:00:00,51.53,51.72,51.51,51.63,49600.0,47.8219,47.9982,47.8033,47.9147,49600.0
2014-08-11 11:30:00,51.64,51.65,51.54,51.59,76500.0,47.924,47.9332,47.8312,47.8776,76500.0
2014-08-11 12:00:00,51.6,51.61,51.48,51.53,37300.0,47.8868,47.8961,47.7755,47.8219,37300.0
2014-08-11 12:30:00,51.51,51.58,51.45,51.46,39900.0,47.8033,47.8683,47.7476,47.7569,39900.0
2014-08-11 13:00:00,51.44,51.46,51.35,51.38,67800.0,47.7384,47.7569,47.6548,47.6827,67800.0
2014-08-11 13:30:00,51.39,51.46,51.32,51.33,54800.0,47.692,47.7569,47.627,47.6363,54800.0
2014-08-11 14:00:00,51.33,51.48,51.28,51.43,43200.0,47.6363,47.7755,47.5899,47.7291,43200.0
2014-08-11 14:30:00,51.43,51.51,51.36,51.45,42500.0,47.7291,47.8033,47.6641,47.7476,42500.0
2014-08-11 15:00:00,51.45,51.53,51.43,51.43,47900.0,47.7476,47.8219,47.7291,47.7291,47900.0
2014-08-11 15:30:00,51.44,51.47,51.38,51.42,121500.0,47.7384,47.7662,47.6827,47.7198,121500.0
2014-08-12 09:30:00,51.21,51.65,51.1,51.5,102700.0,47.5249,47.9332,47.4228,47.794,102700.0
2014-08-12 10:00:00,51.46,51.55,51.38,51.54,45000.0,47.7569,47.8404,47.6827,47.8312,45000.0
2014-08-12 10:30:00,51.55,51.55,51.35,51.36,28800.0,47.8404,47.8404,47.6548,47.6641,28800.0
2014-08-12 11:00:00,51.36,51.36,51.14,51.19,30800.0,47.6641,47.6641,47.4599,47.5064,30800.0
2014-08-12 11:30:00,51.19,51.21,51.14,51.17,22200.0,47.5064,47.5249,47.4599,47.4878,22200.0
2014-08-12 12:00:00,51.16,51.29,51.12,51.27,22400.0,47.4785,47.5992,47.4414,47.5806,22400.0
2014-08-12 12:30:00,51.26,51.38,51.26,51.31,15400.0,47.5713,47.6827,47.5713,47.6177,15400.0
2014-08-12 13:00:00,51.29,51.34,51.24,51.27,12800.0,47.5992,47.6456,47.5528,47.5806,12800.0
2014-08-12 13:30:00,51.26,51.26,51.12,51.2,28000.0,47.5713,47.5713,47.4414,47.5156,28000.0
2014-08-12 14:00:00,51.21,51.22,51.0,51.06,66300.0,47.5249,47.5342,47.33,47.3857,66300.0
2014-08-12 14:30:00,51.04,51.19,51.02,51.15,30100.0,47.3671,47.5064,47.3486,47.4692,30100.0
2014-08-12 15:00:00,51.16,51.28,51.13,51.18,63500.0,47.4785,47.5899,47.4507,47.4971,63500.0
2014-08-12 15:30:00,51.19,51.33,51.16,51.28,147900.0,47.5064,47.6363,47.4785,47.5899,147900.0
2014-08-13 09:30:00,51.56,51.56,51.34,51.38,101600.0,47.8497,47.8497,47.6456,47.6827,101600.0
2014-08-13 10:00:00,51.39,51.51,51.34,51.41,45700.0,47.692,47.8033,47.6456,47.7105,45700.0
2014-08-13 10:30:00,51.43,51.45,51.37,51.4,27400.0,47.7291,47.7476,47.6734,47.7012,27400.0
2014-08-13 11:00:00,51.41,51.63,51.4,51.55,91000.0,47.7105,47.9147,47.7012,47.8404,91000.0
2014-08-13 11:30:00,51.56,51.6,51.52,51.53,33100.0,47.8497,47.8868,47.8126,47.8219,33100.0
2014-08-13 12:00:00,51.52,51.54,51.44,51.47,32100.0,47.8126,47.8312,47.7384,47.7662,32100.0
2014-08-13 12:30:00,51.47,51.51,51.43,51.49,34500.0,47.7662,47.8033,47.7291,47.7848,34500.0
2014-08-13 13:00:00,51.49,51.51,51.46,51.48,28000.0,47.7848,47.8033,47.7569,47.7755,28000.0
2014-08-13 13:30:00,51.48,51.56,51.47,51.53,38800.0,47.7755,47.8497,47.7662,47.8219,38800.0
2014-08-13 14:00:00,51.53,51.53,51.46,51.51,49000.0,47.8219,47.8219,47.7569,47.8033,49000.0
2014-08-13 14:30:00,51.5,51.53,51.49,51.5,77500.0,47.794,47.8219,47.7848,47.794,77500.0
2014-08-13 15:00:00,51.5,51.54,51.47,51.53,76000.0,47.794,47.8312,47.7662,47.8219,76000.0
2014-08-13 15:30:00,51.52,51.6,51.48,51.58,252800.0,47.8126,47.8868,47.7755,47.8683,252800.0
2014-08-14 09:30:00,51.66,51.76,51.5,51.56,59100.0,47.9425,48.0353,47.794,47.8497,59100.0
2014-08-14 10:00:00,51.55,51.65,51.49,51.61,59600.0,47.8404,47.9332,47.7848,47.8961,59600.0
2014-08-14 10:30:00,51.62,51.69,51.57,51.58,60300.0,47.9054,47.9704,47.859,47.8683,60300.0
2014-08-14 11:00:00,51.58,51.58,51.48,51.5,57400.0,47.8683,47.8683,47.7755,47.794,57400.0
2014-08-14 11:30:00,51.51,51.61,51.5,51.61,68900.0,47.8033,47.8961,47.794,47.8961,68900.0
2014-08-14 12:00:00,51.61,51.62,51.54,51.56,38400.0,47.8961,47.9054,47.8312,47.8497,38400.0
2014-08-14 12:30:00,51.57,51.63,51.56,51.58,26300.0,47.859,47.9147,47.8497,47.8683,26300.0
2014-08-14 13:00:00,51.59,51.65,51.56,51.6,26900.0,47.8776,47.9332,47.8497,47.8868,26900.0
2014-08-14 13:30:00,51.59,51.6,51.51,51.52,53300.0,47.8776,47.8868,47.8033,47.8126,53300.0
2014-08-14 14:00:00,51.52,51.54,51.48,51.51,68700.0,47.8126,47.8312,47.7755,47.8033,68700.0
2014-08-14 14:30:00,51.51,51.55,51.5,51.5,33100.0,47.8033,47.8404,47.794,47.794,33100.0
2014-08-14 15:00:00,51.5,51.6,51.5,51.56,46700.0,47.794,47.8868,47.794,47.8497,46700.0
2014-08-14 15:30:00,51.55,51.59,51.5,51.54,106200.0,47.8404,47.8776,47.794,47.8312,106200.0
2014-08-15 09:30:00,51.78,51.82,51.59,51.81,79700.0,48.0539,48.091,47.8776,48.0817,79700.0
2014-08-15 10:00:00,51.82,51.83,51.65,51.73,12800.0,48.091,48.1003,47.9332,48.0075,12800.0
2014-08-15 10:30:00,51.76,51.83,51.22,51.44,42400.0,48.0353,48.1003,47.5342,47.7384,42400.0
2014-08-15 11:00:00,51.43,51.49,51.27,51.3,27300.0,47.7291,47.7848,47.5806,47.6084,27300.0
2014-08-15 11:30:00,51.29,51.33,50.98,51.08,29200.0,47.5992,47.6363,47.3115,47.4043,29200.0
2014-08-15 12:00:00,51.06,51.18,50.98,51.18,24000.0,47.3857,47.4971,47.3115,47.4971,24000.0
2014-08-15 12:30:00,51.16,51.2,51.06,51.08,26200.0,47.4785,47.5156,47.3857,47.4043,26200.0
2014-08-15 13:00:00,51.09,51.16,51.02,51.1,17100.0,47.4135,47.4785,47.3486,47.4228,17100.0
2014-08-15 13:30:00,51.11,51.17,51.08,51.11,21700.0,47.4321,47.4878,47.4043,47.4321,21700.0
2014-08-15 14:00:00,51.12,51.32,51.12,51.31,14200.0,47.4414,47.627,47.4414,47.6177,14200.0
2014-08-15 14:30:00,51.33,51.42,51.3,51.38,19700.0,47.6363,47.7198,47.6084,47.6827,19700.0
2014-08-15 15:00:00,51.4,51.4,51.33,51.34,25300.0,47.7012,47.7012,47.6363,47.6456,25300.0
2014-08-15 15:30:00,51.33,51.43,51.33,51.41,85800.0,47.6363,47.7291,47.6363,47.7105,85800.0
2014-08-18 09:30:00,51.8,52.02,51.71,52.0,39900.0,48.0725,48.2766,47.9889,48.2581,39900.0
2014-08-18 10:00:00,52.02,52.02,51.91,51.94,43100.0,48.2766,48.2766,48.1745,48.2024,43100.0
2014-08-18 10:30:00,51.94,52.16,51.93,52.14,39300.0,48.2024,48.4065,48.1931,48.388,39300.0
2014-08-18 11:00:00,52.14,52.2,52.01,52.19,15100.0,48.388,48.4437,48.2673,48.4344,15100.0
2014-08-18 11:30:00,52.18,52.19,52.05,52.05,23000.0,48.4251,48.4344,48.3045,48.3045,23000.0
2014-08-18 12:00:00,52.08,52.12,52.06,52.08,21100.0,48.3323,48.3694,48.3137,48.3323,21100.0
2014-08-18 12:30:00,52.07,52.08,52.01,52.04,35600.0,48.323,48.3323,48.2673,48.2952,35600.0
2014-08-18 13:00:00,52.05,52.06,52.0,52.01,10400.0,48.3045,48.3137,48.2581,48.2673,10400.0
2014-08-18 13:30:00,52.0,52.08,51.99,52.08,16700.0,48.2581,48.3323,48.2488,48.3323,16700.0
2014-08-18 14:00:00,52.07,52.12,52.05,52.11,36600.0,48.323,48.3694,48.3045,48.3601,36600.0
2014-08-18 14:30:00,52.11,52.2,52.11,52.2,41800.0,48.3601,48.4437,48.3601,48.4437,41800.0
2014-08-18 15:00:00,52.2,52.26,52.18,52.25,74600.0,48.4437,48.4994,48.4251,48.4901,74600.0
2014-08-18 15:30:00,52.24,52.39,52.22,52.39,145700.0,48.4808,48.62,48.4622,48.62,145700.0
2014-08-19 09:30:00,52.38,52.38,52.24,52.35,28800.0,48.6107,48.6107,48.4808,48.5829,28800.0
2014-08-19 10:00:00,52.35,52.38,52.27,52.29,36100.0,48.5829,48.6107,48.5086,48.5272,36100.0
2014-08-19 10:30:00,52.3,52.38,52.22,52.34,32400.0,48.5365,48.6107,48.4622,48.5736,32400.0
2014-08-19 11:00:00,52.35,52.46,52.33,52.44,49400.0,48.5829,48.685,48.5643,48.6664,49400.0
2014-08-19 11:30:00,52.45,52.48,52.42,52.46,15600.0,48.6757,48.7035,48.6478,48.685,15600.0
2014-08-19 12:00:00,52.46,52.58,52.46,52.57,21400.0,48.685,48.7963,48.685,48.787,21400.0
2014-08-19 12:30:00,52.57,52.59,52.53,52.58,20100.0,48.787,48.8056,48.7499,48.7963,20100.0
2014-08-19 13:00:00,52.59,52.61,52.5,52.51,27400.0,48.8056,48.8242,48.7221,48.7314,27400.0
2014-08-19 13:30:00,52.5,52.51,52.46,52.51,20100.0,48.7221,48.7314,48.685,48.7314,20100.0
2014-08-19 14:00:00,52.51,52.59,52.48,52.58,19900.0,48.7314,48.8056,48.7035,48.7963,19900.0
2014-08-19 14:30:00,52.58,52.65,52.57,52.65,39700.0,48.7963,48.8613,48.787,48.8613,39700.0
2014-08-19 15:00:00,52.65,52.69,52.64,52.68,59600.0,48.8613,48.8984,48.852,48.8891,59600.0
2014-08-19 15:30:00,52.68,52.71,52.66,52.69,122100.0,48.8891,48.917,48.8706,48.8984,122100.0
2014-08-20 09:30:00,52.74,53.13,52.66,53.01,61200.0,48.9448,49.3067,48.8706,49.1954,61200.0
2014-08-20 10:00:00,53.01,53.01,52.83,52.91,45800.0,49.1954,49.1954,49.0283,49.1026,45800.0
2014-08-20 10:30:00,52.91,52.95,52.79,52.9,24100.0,49.1026,49.1397,48.9912,49.0933,24100.0
2014-08-20 11:00:00,52.87,52.92,52.86,52.9,25400.0,49.0655,49.1119,49.0562,49.0933,25400.0
2014-08-20 11:30:00,52.9,53.0,52.9,52.94,31000.0,49.0933,49.1861,49.0933,49.1304,31000.0
2014-08-20 12:00:00,52.94,53.04,52.92,53.04,26800.0,49.1304,49.2232,49.1119,49.2232,26800.0
2014-08-20 12:30:00,53.04,53.05,53.01,53.03,20800.0,49.2232,49.2325,49.1954,49.2139,20800.0
2014-08-20 13:00:00,53.03,53.08,53.01,53.07,31200.0,49.2139,49.2603,49.1954,49.2511,31200.0
2014-08-20 13:30:00,53.07,53.08,53.02,53.02,26500.0,49.2511,49.2603,49.2047,49.2047,26500.0
2014-08-20 14:00:00,53.01,53.11,52.94,53.08,74000.0,49.1954,49.2882,49.1304,49.2603,74000.0
2014-08-20 14:30:00,53.07,53.19,53.03,53.19,43600.0,49.2511,49.3624,49.2139,49.3624,43600.0
2014-08-20 15:00:00,53.18,53.23,53.15,53.18,62400.0,49.3532,49.3996,49.3253,49.3532,62400.0
2014-08-20 15:30:00,53.19,53.22,53.14,53.15,171400.0,49.3624,49.3903,49.316,49.3253,171400.0
2014-08-21 09:30:00,53.17,53.22,52.9,52.97,23400.0,49.3439,49.3903,49.0933,49.1583,23400.0
2014-08-21 10:00:00,52.97,53.02,52.8,52.99,34800.0,49.1583,49.2047,49.0005,49.1768,34800.0
2014-08-21 10:30:00,52.98,53.12,52.96,53.05,61100.0,49.1675,49.2975,49.149,49.2325,61100.0
2014-08-21 11:00:00,53.05,53.09,53.03,53.04,22500.0,49.2325,49.2696,49.2139,49.2232,22500.0
2014-08-21 11:30:00,53.03,53.07,53.02,53.03,15500.0,49.2139,49.2511,49.2047,49.2139,15500.0
2014-08-21 12:00:00,53.02,53.11,53.02,53.05,21000.0,49.2047,49.2882,49.2047,49.2325,21000.0
2014-08-21 12:30:00,53.06,53.11,53.05,53.1,24500.0,49.2418,49.2882,49.2325,49.2789,24500.0
2014-08-21 13:00:00,53.1,53.12,53.09,53.1,25200.0,49.2789,49.2975,49.2696,49.2789,25200.0
2014-08-21 13:30:00,53.1,53.13,53.09,53.11,19100.0,49.2789,49.3067,49.2696,49.2882,19100.0
2014-08-21 14:00:00,53.1,53.11,53.07,53.08,13600.0,49.2789,49.2882,49.2511,49.2603,13600.0
2014-08-21 14:30:00,53.08,53.09,53.05,53.08,20000.0,49.2603,49.2696,49.2325,49.2603,20000.0
2014-08-21 15:00:00,53.09,53.09,53.04,53.06,31800.0,49.2696,49.2696,49.2232,49.2418,31800.0
2014-08-21 15:30:00,53.07,53.13,53.06,53.12,60300.0,49.2511,49.3067,49.2418,49.2975,60300.0
2014-08-22 09:30:00,53.06,53.09,52.71,52.86,34100.0,49.2418,49.2696,48.917,49.0562,34100.0
2014-08-22 10:00:00,52.87,53.06,52.77,52.96,15400.0,49.0655,49.2418,48.9727,49.149,15400.0
2014-08-22 10:30:00,52.98,53.02,52.78,52.84,12100.0,49.1675,49.2047,48.9819,49.0376,12100.0
2014-08-22 11:00:00,52.82,52.96,52.76,52.94,21200.0,49.0191,49.149,48.9634,49.1304,21200.0
2014-08-22 11:30:00,52.94,53.05,52.9,53.05,27200.0,49.1304,49.2325,49.0933,49.2325,27200.0
2014-08-22 12:00:00,53.06,53.12,52.98,53.11,14600.0,49.2418,49.2975,49.1675,49.2882,14600.0
2014-08-22 12:30:00,53.11,53.13,53.05,53.06,17900.0,49.2882,49.3067,49.2325,49.2418,17900.0
2014-08-22 13:00:00,53.06,53.06,53.02,53.06,7100.0,49.2418,49.2418,49.2047,49.2418,7100.0
2014-08-22 13:30:00,53.06,53.06,52.88,52.97,24600.0,49.2418,49.2418,49.0747,49.1583,24600.0
2014-08-22 14:00:00,52.97,52.98,52.89,52.89,18600.0,49.1583,49.1675,49.084,49.084,18600.0
2014-08-22 14:30:00,52.89,52.96,52.85,52.92,18000.0,49.084,49.149,49.0469,49.1119,18000.0
2014-08-22 15:00:00,52.92,53.05,52.92,53.01,19100.0,49.1119,49.2325,49.1119,49.1954,19100.0
2014-08-22 15:30:00,53.01,53.01,52.9,52.95,110200.0,49.1954,49.1954,49.0933,49.1397,110200.0
2014-08-25 09:30:00,53.18,53.18,52.95,53.05,12300.0,49.3532,49.3532,49.1397,49.2325,12300.0
2014-08-25 10:00:00,53.03,53.07,52.97,53.06,12800.0,49.2139,49.2511,49.1583,49.2418,12800.0
2014-08-25 10:30:00,53.04,53.22,53.04,53.19,11500.0,49.2232,49.3903,49.2232,49.3624,11500.0
2014-08-25 11:00:00,53.21,53.22,53.14,53.22,14600.0,49.381,49.3903,49.316,49.3903,14600.0
2014-08-25 11:30:00,53.22,53.27,53.19,53.23,31100.0,49.3903,49.4367,49.3624,49.3996,31100.0
2014-08-25 12:00:00,53.22,53.26,53.22,53.23,47800.0,49.3903,49.4274,49.3903,49.3996,47800.0
2014-08-25 12:30:00,53.24,53.25,53.1,53.11,26100.0,49.4088,49.4181,49.2789,49.2882,26100.0
2014-08-25 13:00:00,53.11,53.15,53.05,53.14,7600.0,49.2882,49.3253,49.2325,49.316,7600.0
2014-08-25 13:30:00,53.15,53.16,53.11,53.12,7900.0,49.3253,49.3346,49.2882,49.2975,7900.0
2014-08-25 14:00:00,53.12,53.14,53.06,53.06,17200.0,49.2975,49.316,49.2418,49.2418,17200.0
2014-08-25 14:30:00,53.06,53.11,53.03,53.11,13600.0,49.2418,49.2882,49.2139,49.2882,13600.0
2014-08-25 15:00:00,53.1,53.13,53.06,53.11,20200.0,49.2789,49.3067,49.2418,49.2882,20200.0
2014-08-25 15:30:00,53.11,53.2,53.11,53.17,62700.0,49.2882,49.3717,49.2882,49.3439,62700.0
2014-08-26 09:30:00,53.11,53.2,53.07,53.09,20000.0,49.2882,49.3717,49.2511,49.2696,20000.0
2014-08-26 10:00:00,53.07,53.15,53.05,53.09,10700.0,49.2511,49.3253,49.2325,49.2696,10700.0
2014-08-26 10:30:00,53.11,53.17,53.07,53.16,9300.0,49.2882,49.3439,49.2511,49.3346,9300.0
2014-08-26 11:00:00,53.16,53.18,53.14,53.16,13300.0,49.3346,49.3532,49.316,49.3346,13300.0
2014-08-26 11:30:00,53.17,53.19,53.14,53.15,19000.0,49.3439,49.3624,49.316,49.3253,19000.0
2014-08-26 12:00:00,53.14,53.19,53.13,53.15,11900.0,49.316,49.3624,49.3067,49.3253,11900.0
2014-08-26 12:30:00,53.14,53.15,53.05,53.11,22000.0,49.316,49.3253,49.2325,49.2882,22000.0
2014-08-26 13:00:00,53.11,53.16,53.07,53.14,11000.0,49.2882,49.3346,49.2511,49.316,11000.0
2014-08-26 13:30:00,53.13,53.14,53.04,53.07,10800.0,49.3067,49.316,49.2232,49.2511,10800.0
2014-08-26 14:00:00,53.07,53.09,53.03,53.03,11900.0,49.2511,49.2696,49.2139,49.2139,11900.0
2014-08-26 14:30:00,53.04,53.05,53.0,53.01,17000.0,49.2232,49.2325,49.1861,49.1954,17000.0
2014-08-26 15:00:00,53.0,53.03,52.99,53.01,20200.0,49.1861,49.2139,49.1768,49.1954,20200.0
2014-08-26 15:30:00,53.0,53.02,52.9,52.93,95500.0,49.1861,49.2047,49.0933,49.1211,95500.0
2014-08-27 09:30:00,52.97,53.08,52.68,52.68,35500.0,49.1583,49.2603,48.8891,48.8891,35500.0
2014-08-27 10:00:00,52.67,52.71,52.61,52.64,14600.0,48.8799,48.917,48.8242,48.852,14600.0
2014-08-27 10:30:00,52.63,52.65,52.58,52.65,18600.0,48.8427,48.8613,48.7963,48.8613,18600.0
2014-08-27 11:00:00,52.65,52.69,52.6,52.6,22500.0,48.8613,48.8984,48.8149,48.8149,22500.0
2014-08-27 11:30:00,52.6,52.67,52.58,52.63,18700.0,48.8149,48.8799,48.7963,48.8427,18700.0
2014-08-27 12:00:00,52.64,52.64,52.57,52.62,20600.0,48.852,48.852,48.787,48.8334,20600.0
2014-08-27 12:30:00,52.62,52.73,52.59,52.73,20800.0,48.8334,48.9355,48.8056,48.9355,20800.0
2014-08-27 13:00:00,52.73,52.81,52.73,52.77,33200.0,48.9355,49.0098,48.9355,48.9727,33200.0
2014-08-27 13:30:00,52.76,52.77,52.72,52.73,17400.0,48.9634,48.9727,48.9263,48.9355,17400.0
2014-08-27 14:00:00,52.73,52.77,52.71,52.76,17500.0,48.9355,48.9727,48.917,48.9634,17500.0
2014-08-27 14:30:00,52.75,52.79,52.63,52.63,22000.0,48.9541,48.9912,48.8427,48.8427,22000.0
2014-08-27 15:00:00,52.63,52.69,52.6,52.69,28400.0,48.8427,48.8984,48.8149,48.8984,28400.0
2014-08-27 15:30:00,52.68,52.85,52.66,52.82,81800.0,48.8891,49.0469,48.8706,49.0191,81800.0
2014-08-28 09:30:00,52.55,52.73,52.32,52.64,40200.0,48.7685,48.9355,48.555,48.852,40200.0
2014-08-28 10:00:00,52.63,52.64,52.5,52.59,14200.0,48.8427,48.852,48.7221,48.8056,14200.0
2014-08-28 10:30:00,52.65,52.84,52.62,52.84,28900.0,48.8613,49.0376,48.8334,49.0376,28900.0
2014-08-28 11:00:00,52.85,52.89,52.82,52.86,24200.0,49.0469,49.084,49.0191,49.0562,24200.0
2014-08-28 11:30:00,52.87,52.93,52.85,52.88,18100.0,49.0655,49.1211,49.0469,49.0747,18100.0
2014-08-28 12:00:00,52.91,52.96,52.88,52.95,16400.0,49.1026,49.149,49.0747,49.1397,16400.0
2014-08-28 12:30:00,52.94,52.95,52.87,52.94,24800.0,49.1304,49.1397,49.0655,49.1304,24800.0
2014-08-28 13:00:00,52.95,52.97,52.93,52.94,8500.0,49.1397,49.1583,49.1211,49.1304,8500.0
2014-08-28 13:30:00,52.94,52.99,52.94,52.98,16300.0,49.1304,49.1768,49.1304,49.1675,16300.0
2014-08-28 14:00:00,52.99,53.0,52.97,52.97,21200.0,49.1768,49.1861,49.1583,49.1583,21200.0
2014-08-28 14:30:00,52.97,53.0,52.95,52.97,19900.0,49.1583,49.1861,49.1397,49.1583,19900.0
2014-08-28 15:00:00,52.97,53.0,52.95,52.97,46600.0,49.1583,49.1861,49.1397,49.1583,46600.0
2014-08-28 15:30:00,52.97,53.0,52.94,52.99,146500.0,49.1583,49.1861,49.1304,49.1768,146500.0
2014-08-29 09:30:00,53.15,53.2,52.91,52.98,38600.0,49.3253,49.3717,49.1026,49.1675,38600.0
2014-08-29 10:00:00,52.98,53.06,52.9,52.96,41500.0,49.1675,49.2418,49.0933,49.149,41500.0
2014-08-29 10:30:00,52.96,53.1,52.95,53.1,47500.0,49.149,49.2789,49.1397,49.2789,47500.0
2014-08-29 11:00:00,53.11,53.17,53.06,53.11,18900.0,49.2882,49.3439,49.2418,49.2882,18900.0
2014-08-29 11:30:00,53.11,53.13,53.03,53.03,14500.0,49.2882,49.3067,49.2139,49.2139,14500.0
2014-08-29 12:00:00,53.04,53.08,52.97,53.02,18800.0,49.2232,49.2603,49.1583,49.2047,18800.0
2014-08-29 12:30:00,53.02,53.18,52.98,53.02,15400.0,49.2047,49.3532,49.1675,49.2047,15400.0
2014-08-29 13:00:00,53.02,53.02,52.99,53.0,13100.0,49.2047,49.2047,49.1768,49.1861,13100.0
2014-08-29 13:30:00,53.0,53.0,52.97,52.99,28100.0,49.1861,49.1861,49.1583,49.1768,28100.0
2014-08-29 14:00:00,52.98,53.02,52.97,53.02,18600.0,49.1675,49.2047,49.1583,49.2047,18600.0
2014-08-29 14:30:00,53.01,53.01,52.9,52.92,35300.0,49.1954,49.1954,49.0933,49.1119,35300.0
2014-08-29 15:00:00,52.92,52.95,52.86,52.86,29200.0,49.1119,49.1397,49.0562,49.0562,29200.0
2014-08-29 15:30:00,52.86,52.98,52.86,52.95,76700.0,49.0562,49.1675,49.0562,49.1397,76700.0
2014-09-02 09:30:00,53.13,53.19,52.88,53.1,78300.0,49.3067,49.3624,49.0747,49.2789,78300.0
2014-09-02 10:00:00,53.12,53.33,53.05,53.33,47300.0,49.2975,49.4924,49.2325,49.4924,47300.0
2014-09-02 10:30:00,53.34,53.34,53.19,53.26,55700.0,49.5016,49.5016,49.3624,49.4274,55700.0
2014-09-02 11:00:00,53.25,53.26,52.96,53.0,24900.0,49.4181,49.4274,49.149,49.1861,24900.0
2014-09-02 11:30:00,53.01,53.01,52.76,52.79,26800.0,49.1954,49.1954,48.9634,48.9912,26800.0
2014-09-02 12:00:00,52.79,52.87,52.72,52.72,47300.0,48.9912,49.0655,48.9263,48.9263,47300.0
2014-09-02 12:30:00,52.72,52.77,52.68,52.71,21300.0,48.9263,48.9727,48.8891,48.917,21300.0
2014-09-02 13:00:00,52.69,52.8,52.67,52.73,17500.0,48.8984,49.0005,48.8799,48.9355,17500.0
2014-09-02 13:30:00,52.74,52.87,52.72,52.87,13800.0,48.9448,49.0655,48.9263,49.0655,13800.0
2014-09-02 14:00:00,52.87,52.98,52.86,52.98,20600.0,49.0655,49.1675,49.0562,49.1675,20600.0
2014-09-02 14:30:00,52.98,53.03,52.96,52.99,26500.0,49.1675,49.2139,49.149,49.1768,26500.0
2014-09-02 15:00:00,52.98,52.98,52.92,52.93,41400.0,49.1675,49.1675,49.1119,49.1211,41400.0
2014-09-02 15:30:00,52.92,52.93,52.86,52.86,159800.0,49.1119,49.1211,49.0562,49.0562,159800.0
2014-09-03 09:30:00,53.14,53.33,52.86,53.01,49000.0,49.316,49.4924,49.0562,49.1954,49000.0
2014-09-03 10:00:00,53.01,53.02,52.8,52.87,44300.0,49.1954,49.2047,49.0005,49.0655,44300.0
2014-09-03 10:30:00,52.91,53.04,52.9,53.0,35800.0,49.1026,49.2232,49.0933,49.1861,35800.0
2014-09-03 11:00:00,53.0,53.01,52.93,52.93,43800.0,49.1861,49.1954,49.1211,49.1211,43800.0
2014-09-03 11:30:00,52.92,52.96,52.85,52.85,22600.0,49.1119,49.149,49.0469,49.0469,22600.0
2014-09-03 12:00:00,52.85,52.91,52.8,52.9,11900.0,49.0469,49.1026,49.0005,49.0933,11900.0
2014-09-03 12:30:00,52.9,52.96,52.78,52.79,34600.0,49.0933,49.149,48.9819,48.9912,34600.0
2014-09-03 13:00:00,52.79,52.83,52.76,52.8,83900.0,48.9912,49.0283,48.9634,49.0005,83900.0
2014-09-03 13:30:00,52.8,52.81,52.69,52.81,156500.0,49.0005,49.0098,48.8984,49.0098,156500.0
2014-09-03 14:00:00,52.79,52.85,52.73,52.76,43700.0,48.9912,49.0469,48.9355,48.9634,43700.0
2014-09-03 14:30:00,52.77,52.8,52.66,52.66,24600.0,48.9727,49.0005,48.8706,48.8706,24600.0
2014-09-03 15:00:00,52.66,52.72,52.64,52.71,34400.0,48.8706,48.9263,48.852,48.917,34400.0
2014-09-03 15:30:00,52.7,52.82,52.68,52.78,93800.0,48.9077,49.0191,48.8891,48.9819,93800.0
2014-09-04 09:30:00,52.97,53.25,52.7,53.21,45200.0,49.1583,49.4181,48.9077,49.381,45200.0
2014-09-04 10:00:00,53.23,53.31,53.13,53.28,38300.0,49.3996,49.4738,49.3067,49.446,38300.0
2014-09-04 10:30:00,53.28,53.4,53.25,53.37,51900.0,49.446,49.5573,49.4181,49.5295,51900.0
2014-09-04 11:00:00,53.37,53.44,53.31,53.34,25100.0,49.5295,49.5944,49.4738,49.5016,25100.0
2014-09-04 11:30:00,53.32,53.37,53.26,53.33,13900.0,49.4831,49.5295,49.4274,49.4924,13900.0
2014-09-04 12:00:00,53.32,53.32,53.13,53.13,21400.0,49.4831,49.4831,49.3067,49.3067,21400.0
2014-09-04 12:30:00,53.13,53.21,53.12,53.17,32800.0,49.3067,49.381,49.2975,49.3439,32800.0
2014-09-04 13:00:00,53.17,53.19,53.03,53.12,88700.0,49.3439,49.3624,49.2139,49.2975,88700.0
2014-09-04 13:30:00,53.12,53.12,53.0,53.04,14400.0,49.2975,49.2975,49.1861,49.2232,14400.0
2014-09-04 14:00:00,53.05,53.09,52.93,52.95,30700.0,49.2325,49.2696,49.1211,49.1397,30700.0
2014-09-04 14:30:00,52.95,52.96,52.83,52.83,19200.0,49.1397,49.149,49.0283,49.0283,19200.0
2014-09-04 15:00:00,52.83,52.85,52.72,52.77,36500.0,49.0283,49.0469,48.9263,48.9727,36500.0
2014-09-04 15:30:00,52.79,52.91,52.73,52.9,62600.0,48.9912,49.1026,48.9355,49.0933,62600.0
2014-09-05 09:30:00,52.76,52.89,52.45,52.88,28300.0,48.9634,49.084,48.6757,49.0747,28300.0
2014-09-05 10:00:00,52.85,52.87,52.61,52.72,333600.0,49.0469,49.0655,48.8242,48.9263,333600.0
2014-09-05 10:30:00,52.7,53.11,52.63,52.95,150200.0,48.9077,49.2882,48.8427,49.1397,150200.0
2014-09-05 11:00:00,52.94,53.11,52.91,53.06,136100.0,49.1304,49.2882,49.1026,49.2418,136100.0
2014-09-05 11:30:00,53.07,53.08,52.98,53.04,21000.0,49.2511,49.2603,49.1675,49.2232,21000.0
2014-09-05 12:00:00,53.05,53.09,53.01,53.09,17900.0,49.2325,49.2696,49.1954,49.2696,17900.0
2014-09-05 12:30:00,53.09,53.19,53.08,53.16,19200.0,49.2696,49.3624,49.2603,49.3346,19200.0
2014-09-05 13:00:00,53.15,53.26,53.15,53.26,29600.0,49.3253,49.4274,49.3253,49.4274,29600.0
2014-09-05 13:30:00,53.26,53.27,53.08,53.13,62000.0,49.4274,49.4367,49.2603,49.3067,62000.0
2014-09-05 14:00:00,53.13,53.24,53.13,53.2,26500.0,49.3067,49.4088,49.3067,49.3717,26500.0
2014-09-05 14:30:00,53.19,53.2,53.07,53.11,42400.0,49.3624,49.3717,49.2511,49.2882,42400.0
2014-09-05 15:00:00,53.11,53.14,53.09,53.11,100500.0,49.2882,49.316,49.2696,49.2882,100500.0
2014-09-05 15:30:00,53.1,53.16,53.0,53.14,160400.0,49.2789,49.3346,49.1861,49.316,160400.0
2014-09-08 09:30:00,53.19,53.49,53.14,53.23,99500.0,49.3624,49.6408,49.316,49.3996,99500.0
2014-09-08 10:00:00,53.27,53.27,53.01,53.03,15400.0,49.4367,49.4367,49.1954,49.2139,15400.0
2014-09-08 10:30:00,53.04,53.04,52.94,53.04,11100.0,49.2232,49.2232,49.1304,49.2232,11100.0
2014-09-08 11:00:00,53.06,53.31,53.02,53.25,43200.0,49.2418,49.4738,49.2047,49.4181,43200.0
2014-09-08 11:30:00,53.26,53.27,53.1,53.13,21700.0,49.4274,49.4367,49.2789,49.3067,21700.0
2014-09-08 12:00:00,53.13,53.17,53.1,53.14,12800.0,49.3067,49.3439,49.2789,49.316,12800.0
2014-09-08 12:30:00,53.14,53.16,53.08,53.08,22000.0,49.316,49.3346,49.2603,49.2603,22000.0
2014-09-08 13:00:00,53.08,53.1,52.87,52.9,26900.0,49.2603,49.2789,49.0655,49.0933,26900.0
2014-09-08 13:30:00,52.9,52.95,52.87,52.9,11300.0,49.0933,49.1397,49.0655,49.0933,11300.0
2014-09-08 14:00:00,52.89,52.98,52.88,52.94,12200.0,49.084,49.1675,49.0747,49.1304,12200.0
2014-09-08 14:30:00,52.96,52.99,52.94,52.94,13500.0,49.149,49.1768,49.1304,49.1304,13500.0
2014-09-08 15:00:00,52.96,53.0,52.95,52.96,31300.0,49.149,49.1861,49.1397,49.149,31300.0
2014-09-08 15:30:00,52.96,53.1,52.95,53.0,81900.0,49.149,49.2789,49.1397,49.1861,81900.0
2014-09-09 09:30:00,52.92,53.01,52.55,52.55,34700.0,49.1119,49.1954,48.7685,48.7685,34700.0
2014-09-09 10:00:00,52.53,52.66,52.45,52.66,56700.0,48.7499,48.8706,48.6757,48.8706,56700.0
2014-09-09 10:30:00,52.67,52.67,52.45,52.5,24900.0,48.8799,48.8799,48.6757,48.7221,24900.0
2014-09-09 11:00:00,52.5,52.7,52.49,52.63,21300.0,48.7221,48.9077,48.7128,48.8427,21300.0
2014-09-09 11:30:00,52.64,52.76,52.62,52.76,23700.0,48.852,48.9634,48.8334,48.9634,23700.0
2014-09-09 12:00:00,52.75,52.77,52.67,52.75,13400.0,48.9541,48.9727,48.8799,48.9541,13400.0
2014-09-09 12:30:00,52.75,52.76,52.63,52.63,11300.0,48.9541,48.9634,48.8427,48.8427,11300.0
2014-09-09 13:00:00,52.63,52.69,52.58,52.61,17900.0,48.8427,48.8984,48.7963,48.8242,17900.0
2014-09-09 13:30:00,52.63,52.81,52.63,52.75,14100.0,48.8427,49.0098,48.8427,48.9541,14100.0
2014-09-09 14:00:00,52.74,52.74,52.56,52.56,21300.0,48.9448,48.9448,48.7778,48.7778,21300.0
2014-09-09 14:30:00,52.56,52.61,52.53,52.59,21800.0,48.7778,48.8242,48.7499,48.8056,21800.0
2014-09-09 15:00:00,52.59,52.59,52.39,52.48,48500.0,48.8056,48.8056,48.62,48.7035,48500.0
2014-09-09 15:30:00,52.48,52.5,52.41,52.43,80300.0,48.7035,48.7221,48.6386,48.6571,80300.0
2014-09-10 09:30:00,52.44,52.76,52.42,52.47,42600.0,48.6664,48.9634,48.6478,48.6942,42600.0
2014-09-10 10:00:00,52.47,52.57,52.41,52.57,22700.0,48.6942,48.787,48.6386,48.787,22700.0
2014-09-10 10:30:00,52.58,52.6,52.44,52.53,19900.0,48.7963,48.8149,48.6664,48.7499,19900.0
2014-09-10 11:00:00,52.55,52.66,52.54,52.6,29400.0,48.7685,48.8706,48.7592,48.8149,29400.0
2014-09-10 11:30:00,52.6,52.64,52.58,52.61,8300.0,48.8149,48.852,48.7963,48.8242,8300.0
2014-09-10 12:00:00,52.6,52.8,52.57,52.75,17200.0,48.8149,49.0005,48.787,48.9541,17200.0
2014-09-10 12:30:00,52.74,52.77,52.71,52.71,9300.0,48.9448,48.9727,48.917,48.917,9300.0
2014-09-10 13:00:00,52.72,52.94,52.72,52.89,53700.0,48.9263,49.1304,48.9263,49.084,53700.0
2014-09-10 13:30:00,52.87,52.9,52.77,52.82,20700.0,49.0655,49.0933,48.9727,49.0191,20700.0
2014-09-10 14:00:00,52.83,52.85,52.72,52.77,15300.0,49.0283,49.0469,48.9263,48.9727,15300.0
2014-09-10 14:30:00,52.76,52.78,52.71,52.73,15700.0,48.9634,48.9819,48.917,48.9355,15700.0
2014-09-10 15:00:00,52.75,52.88,52.75,52.8,21800.0,48.9541,49.0747,48.9541,49.0005,21800.0
2014-09-10 15:30:00,52.8,52.86,52.79,52.79,65700.0,49.0005,49.0562,48.9912,48.9912,65700.0
2014-09-11 09:30:00,52.58,52.8,52.4,52.76,18800.0,48.7963,49.0005,48.6293,48.9634,18800.0
2014-09-11 10:00:00,52.76,52.76,52.59,52.61,7800.0,48.9634,48.9634,48.8056,48.8242,7800.0
2014-09-11 10:30:00,52.6,52.62,52.49,52.61,9800.0,48.8149,48.8334,48.7128,48.8242,9800.0
2014-09-11 11:00:00,52.6,52.69,52.6,52.65,11400.0,48.8149,48.8984,48.8149,48.8613,11400.0
2014-09-11 11:30:00,52.68,52.75,52.65,52.72,8800.0,48.8891,48.9541,48.8613,48.9263,8800.0
2014-09-11 12:00:00,52.72,52.78,52.69,52.77,13700.0,48.9263,48.9819,48.8984,48.9727,13700.0
2014-09-11 12:30:00,52.77,52.77,52.65,52.66,5800.0,48.9727,48.9727,48.8613,48.8706,5800.0
2014-09-11 13:00:00,52.67,52.7,52.52,52.53,21800.0,48.8799,48.9077,48.7406,48.7499,21800.0
2014-09-11 13:30:00,52.55,52.59,52.54,52.56,9200.0,48.7685,48.8056,48.7592,48.7778,9200.0
2014-09-11 14:00:00,52.58,52.67,52.57,52.66,14200.0,48.7963,48.8799,48.787,48.8706,14200.0
2014-09-11 14:30:00,52.68,52.71,52.66,52.68,16600.0,48.8891,48.917,48.8706,48.8891,16600.0
2014-09-11 15:00:00,52.68,52.75,52.65,52.71,22700.0,48.8891,48.9541,48.8613,48.917,22700.0
2014-09-11 15:30:00,52.71,52.71,52.66,52.69,72700.0,48.917,48.917,48.8706,48.8984,72700.0
2014-09-12 09:30:00,52.47,52.51,52.21,52.23,23200.0,48.7784,48.8155,48.5367,48.5552,23200.0
2014-09-12 10:00:00,52.26,52.37,52.11,52.37,16100.0,48.5831,48.6854,48.4437,48.6854,16100.0
2014-09-12 10:30:00,52.36,52.42,52.32,52.38,32000.0,48.6761,48.7319,48.6389,48.6947,32000.0
2014-09-12 11:00:00,52.4,52.4,52.16,52.17,25500.0,48.7133,48.7133,48.4902,48.4995,25500.0
2014-09-12 11:30:00,52.17,52.2,52.05,52.14,21800.0,48.4995,48.5274,48.3879,48.4716,21800.0
2014-09-12 12:00:00,52.13,52.25,52.1,52.19,48900.0,48.4623,48.5738,48.4344,48.5181,48900.0
2014-09-12 12:30:00,52.18,52.19,52.1,52.17,19500.0,48.5088,48.5181,48.4344,48.4995,19500.0
2014-09-12 13:00:00,52.14,52.16,52.01,52.06,11800.0,48.4716,48.4902,48.3507,48.3972,11800.0
2014-09-12 13:30:00,52.08,52.09,52.0,52.04,10400.0,48.4158,48.4251,48.3414,48.3786,10400.0
2014-09-12 14:00:00,52.04,52.11,52.02,52.03,14800.0,48.3786,48.4437,48.36,48.3693,14800.0
2014-09-12 14:30:00,52.04,52.06,51.97,52.01,18500.0,48.3786,48.3972,48.3135,48.3507,18500.0
2014-09-12 15:00:00,52.0,52.16,51.99,52.12,32900.0,48.3414,48.4902,48.3321,48.453,32900.0
2014-09-12 15:30:00,52.13,52.15,52.04,52.1,89900.0,48.4623,48.4809,48.3786,48.4344,89900.0
2014-09-15 09:30:00,52.0,52.08,51.64,51.64,31500.0,48.3414,48.4158,48.0068,48.0068,31500.0
2014-09-15 10:00:00,51.67,51.85,51.63,51.83,55700.0,48.0346,48.202,47.9975,48.1834,55700.0
2014-09-15 10:30:00,51.83,51.85,51.71,51.84,18500.0,48.1834,48.202,48.0718,48.1927,18500.0
2014-09-15 11:00:00,51.8,51.86,51.72,51.75,14300.0,48.1555,48.2113,48.0811,48.109,14300.0
2014-09-15 11:30:00,51.74,51.81,51.74,51.77,16000.0,48.0997,48.1648,48.0997,48.1276,16000.0
2014-09-15 12:00:00,51.78,51.81,51.74,51.76,23300.0,48.1369,48.1648,48.0997,48.1183,23300.0
2014-09-15 12:30:00,51.76,51.85,51.73,51.81,22600.0,48.1183,48.202,48.0904,48.1648,22600.0
2014-09-15 13:00:00,51.81,51.84,51.77,51.78,30200.0,48.1648,48.1927,48.1276,48.1369,30200.0
2014-09-15 13:30:00,51.81,51.84,51.71,51.71,24900.0,48.1648,48.1927,48.0718,48.0718,24900.0
2014-09-15 14:00:00,51.71,51.85,51.67,51.85,22100.0,48.0718,48.202,48.0346,48.202,22100.0
2014-09-15 14:30:00,51.86,51.91,51.81,51.82,47300.0,48.2113,48.2578,48.1648,48.1741,47300.0
2014-09-15 15:00:00,51.83,51.86,51.79,51.81,24100.0,48.1834,48.2113,48.1462,48.1648,24100.0
2014-09-15 15:30:00,51.82,51.84,51.73,51.76,63300.0,48.1741,48.1927,48.0904,48.1183,63300.0
2014-09-16 09:30:00,51.77,51.81,51.57,51.77,24200.0,48.1276,48.1648,47.9417,48.1276,24200.0
2014-09-16 10:00:00,51.78,51.88,51.66,51.66,41900.0,48.1369,48.2299,48.0253,48.0253,41900.0
2014-09-16 10:30:00,51.69,51.77,51.59,51.67,58000.0,48.0532,48.1276,47.9603,48.0346,58000.0
2014-09-16 11:00:00,51.66,51.71,51.51,51.71,19000.0,48.0253,48.0718,47.8859,48.0718,19000.0
2014-09-16 11:30:00,51.71,51.88,51.71,51.8,38600.0,48.0718,48.2299,48.0718,48.1555,38600.0
2014-09-16 12:00:00,51.81,51.88,51.73,51.82,14600.0,48.1648,48.2299,48.0904,48.1741,14600.0
2014-09-16 12:30:00,51.82,51.85,51.74,51.75,23700.0,48.1741,48.202,48.0997,48.109,23700.0
2014-09-16 13:00:00,51.76,51.85,51.76,51.82,19500.0,48.1183,48.202,48.1183,48.1741,19500.0
2014-09-16 13:30:00,51.83,51.86,51.81,51.83,27100.0,48.1834,48.2113,48.1648,48.1834,27100.0
2014-09-16 14:00:00,51.83,51.85,51.78,51.81,32000.0,48.1834,48.202,48.1369,48.1648,32000.0
2014-09-16 14:30:00,51.81,51.84,51.76,51.77,33900.0,48.1648,48.1927,48.1183,48.1276,33900.0
2014-09-16 15:00:00,51.77,51.82,51.74,51.74,32500.0,48.1276,48.1741,48.0997,48.0997,32500.0
2014-09-16 15:30:00,51.75,51.76,51.69,51.73,133900.0,48.109,48.1183,48.0532,48.0904,133900.0
2014-09-17 09:30:00,51.88,52.16,51.54,52.12,53100.0,48.2299,48.4902,47.9138,48.453,53100.0
2014-09-17 10:00:00,52.09,52.16,51.96,51.96,40400.0,48.4251,48.4902,48.3042,48.3042,40400.0
2014-09-17 10:30:00,51.97,51.98,51.89,51.95,55100.0,48.3135,48.3228,48.2392,48.2949,55100.0
2014-09-17 11:00:00,51.93,51.99,51.86,51.86,21200.0,48.2764,48.3321,48.2113,48.2113,21200.0
2014-09-17 11:30:00,51.87,51.98,51.83,51.96,58000.0,48.2206,48.3228,48.1834,48.3042,58000.0
2014-09-17 12:00:00,51.96,51.96,51.9,51.94,54700.0,48.3042,48.3042,48.2485,48.2856,54700.0
2014-09-17 12:30:00,51.94,52.02,51.92,51.93,25300.0,48.2856,48.36,48.2671,48.2764,25300.0
2014-09-17 13:00:00,51.92,51.96,51.84,51.84,60900.0,48.2671,48.3042,48.1927,48.1927,60900.0
2014-09-17 13:30:00,51.84,51.88,51.76,51.85,42800.0,48.1927,48.2299,48.1183,48.202,42800.0
2014-09-17 14:00:00,51.89,52.01,51.58,51.99,59200.0,48.2392,48.3507,47.951,48.3321,59200.0
2014-09-17 14:30:00,51.98,51.98,51.74,51.9,31900.0,48.3228,48.3228,48.0997,48.2485,31900.0
2014-09-17 15:00:00,51.9,51.97,51.8,51.87,143000.0,48.2485,48.3135,48.1555,48.2206,143000.0
2014-09-17 15:30:00,51.87,51.88,51.71,51.77,155200.0,48.2206,48.2299,48.0718,48.1276,155200.0
2014-09-18 09:30:00,51.97,52.13,51.78,51.79,34100.0,48.3135,48.4623,48.1369,48.1462,34100.0
2014-09-18 10:00:00,51.82,51.94,51.78,51.78,29600.0,48.1741,48.2856,48.1369,48.1369,29600.0
2014-09-18 10:30:00,51.79,51.92,51.78,51.8,29100.0,48.1462,48.2671,48.1369,48.1555,29100.0
2014-09-18 11:00:00,51.81,51.86,51.78,51.79,28900.0,48.1648,48.2113,48.1369,48.1462,28900.0
2014-09-18 11:30:00,51.8,51.87,51.77,51.84,69900.0,48.1555,48.2206,48.1276,48.1927,69900.0
2014-09-18 12:00:00,51.86,51.89,51.84,51.89,43100.0,48.2113,48.2392,48.1927,48.2392,43100.0
2014-09-18 12:30:00,51.88,51.89,51.8,51.85,39700.0,48.2299,48.2392,48.1555,48.202,39700.0
2014-09-18 13:00:00,51.84,51.87,51.83,51.86,74500.0,48.1927,48.2206,48.1834,48.2113,74500.0
2014-09-18 13:30:00,51.86,51.93,51.84,51.88,67600.0,48.2113,48.2764,48.1927,48.2299,67600.0
2014-09-18 14:00:00,51.88,51.92,51.8,51.8,94100.0,48.2299,48.2671,48.1555,48.1555,94100.0
2014-09-18 14:30:00,51.81,51.88,51.8,51.84,29400.0,48.1648,48.2299,48.1555,48.1927,29400.0
2014-09-18 15:00:00,51.83,51.88,51.81,51.87,127800.0,48.1834,48.2299,48.1648,48.2206,127800.0
2014-09-18 15:30:00,51.86,52.01,51.86,51.96,187700.0,48.2113,48.3507,48.2113,48.3042,187700.0
2014-09-19 09:30:00,52.26,52.36,52.08,52.32,252700.0,48.5831,48.6761,48.4158,48.6389,252700.0
2014-09-19 10:00:00,52.34,52.49,52.34,52.37,42700.0,48.6575,48.797,48.6575,48.6854,42700.0
2014-09-19 10:30:00,52.38,52.38,52.26,52.33,55900.0,48.6947,48.6947,48.5831,48.6482,55900.0
2014-09-19 11:00:00,52.32,52.36,52.27,52.33,27400.0,48.6389,48.6761,48.5924,48.6482,27400.0
2014-09-19 11:30:00,52.31,52.33,52.12,52.15,40500.0,48.6296,48.6482,48.453,48.4809,40500.0
2014-09-19 12:00:00,52.14,52.14,52.02,52.09,36100.0,48.4716,48.4716,48.36,48.4251,36100.0
2014-09-19 12:30:00,52.08,52.14,52.04,52.07,26700.0,48.4158,48.4716,48.3786,48.4065,26700.0
2014-09-19 13:00:00,52.06,52.1,52.0,52.1,26400.0,48.3972,48.4344,48.3414,48.4344,26400.0
2014-09-19 13:30:00,52.1,52.19,52.08,52.13,24100.0,48.4344,48.5181,48.4158,48.4623,24100.0
2014-09-19 14:00:00,52.13,52.25,52.13,52.24,25800.0,48.4623,48.5738,48.4623,48.5645,25800.0
2014-09-19 14:30:00,52.22,52.23,52.15,52.16,24900.0,48.5459,48.5552,48.4809,48.4902,24900.0
2014-09-19 15:00:00,52.17,52.22,52.12,52.18,38400.0,48.4995,48.5459,48.453,48.5088,38400.0
2014-09-19 15:30:00,52.18,52.25,52.14,52.15,175500.0,48.5088,48.5738,48.4716,48.4809,175500.0
2014-09-22 09:30:00,52.02,52.03,51.64,51.76,74400.0,48.36,48.3693,48.0068,48.1183,74400.0
2014-09-22 10:00:00,51.75,51.86,51.56,51.65,26200.0,48.109,48.2113,47.9324,48.0161,26200.0
2014-09-22 10:30:00,51.64,51.71,51.46,51.49,59300.0,48.0068,48.0718,47.8394,47.8673,59300.0
2014-09-22 11:00:00,51.48,51.58,51.46,51.46,75600.0,47.858,47.951,47.8394,47.8394,75600.0
2014-09-22 11:30:00,51.47,51.55,51.25,51.29,59800.0,47.8487,47.9231,47.6442,47.6814,59800.0
2014-09-22 12:00:00,51.29,51.33,51.25,51.3,32300.0,47.6814,47.7186,47.6442,47.6907,32300.0
2014-09-22 12:30:00,51.3,51.33,51.26,51.31,26100.0,47.6907,47.7186,47.6535,47.7,26100.0
2014-09-22 13:00:00,51.31,51.34,51.25,51.34,36500.0,47.7,47.7279,47.6442,47.7279,36500.0
2014-09-22 13:30:00,51.34,51.36,51.3,51.33,20200.0,47.7279,47.7465,47.6907,47.7186,20200.0
2014-09-22 14:00:00,51.33,51.37,51.27,51.28,36200.0,47.7186,47.7558,47.6628,47.6721,36200.0
2014-09-22 14:30:00,51.29,51.38,51.28,51.33,28200.0,47.6814,47.765,47.6721,47.7186,28200.0
2014-09-22 15:00:00,51.35,51.44,51.33,51.44,44500.0,47.7372,47.8208,47.7186,47.8208,44500.0
2014-09-22 15:30:00,51.45,51.51,51.4,51.45,108100.0,47.8301,47.8859,47.7836,47.8301,108100.0
2014-09-23 09:30:00,51.41,51.41,51.13,51.31,60800.0,47.7929,47.7929,47.5326,47.7,60800.0
2014-09-23 10:00:00,51.35,51.54,51.33,51.47,73900.0,47.7372,47.9138,47.7186,47.8487,73900.0
2014-09-23 10:30:00,51.47,51.5,51.29,51.4,67300.0,47.8487,47.8766,47.6814,47.7836,67300.0
2014-09-23 11:00:00,51.4,51.47,51.27,51.29,134000.0,47.7836,47.8487,47.6628,47.6814,134000.0
2014-09-23 11:30:00,51.3,51.35,51.27,51.28,36300.0,47.6907,47.7372,47.6628,47.6721,36300.0
2014-09-23 12:00:00,51.29,51.31,51.11,51.14,18700.0,47.6814,47.7,47.514,47.5419,18700.0
2014-09-23 12:30:00,51.15,51.19,51.07,51.07,17300.0,47.5512,47.5884,47.4769,47.4769,17300.0
2014-09-23 13:00:00,51.07,51.08,50.95,51.0,42400.0,47.4769,47.4862,47.3653,47.4118,42400.0
2014-09-23 13:30:00,51.0,51.03,50.84,50.86,84300.0,47.4118,47.4397,47.263,47.2816,84300.0
2014-09-23 14:00:00,50.85,50.98,50.84,50.93,21300.0,47.2723,47.3932,47.263,47.3467,21300.0
2014-09-23 14:30:00,50.93,50.95,50.86,50.9,29100.0,47.3467,47.3653,47.2816,47.3188,29100.0
2014-09-23 15:00:00,50.91,50.92,50.82,50.88,51800.0,47.3281,47.3374,47.2444,47.3002,51800.0
2014-09-23 15:30:00,50.88,50.93,50.72,50.77,173500.0,47.3002,47.3467,47.1515,47.198,173500.0
2014-09-24 09:30:00,50.78,50.96,50.71,50.72,98000.0,47.2073,47.3746,47.1422,47.1515,98000.0
2014-09-24 10:00:00,50.75,50.76,50.55,50.7,101100.0,47.1794,47.1887,46.9934,47.1329,101100.0
2014-09-24 10:30:00,50.69,50.85,50.64,50.79,67100.0,47.1236,47.2723,47.0771,47.2166,67100.0
2014-09-24 11:00:00,50.81,51.05,50.78,51.04,50000.0,47.2352,47.4583,47.2073,47.449,50000.0
2014-09-24 11:30:00,51.04,51.09,50.96,50.99,21300.0,47.449,47.4955,47.3746,47.4025,21300.0
2014-09-24 12:00:00,50.99,51.01,50.82,50.88,22500.0,47.4025,47.4211,47.2444,47.3002,22500.0
2014-09-24 12:30:00,50.87,50.9,50.77,50.89,47200.0,47.2909,47.3188,47.198,47.3095,47200.0
2014-09-24 13:00:00,50.92,51.02,50.9,51.02,104200.0,47.3374,47.4304,47.3188,47.4304,104200.0
2014-09-24 13:30:00,51.02,51.08,51.02,51.06,45700.0,47.4304,47.4862,47.4304,47.4676,45700.0
2014-09-24 14:00:00,51.06,51.25,51.05,51.24,67800.0,47.4676,47.6442,47.4583,47.6349,67800.0
2014-09-24 14:30:00,51.25,51.25,51.17,51.25,21100.0,47.6442,47.6442,47.5698,47.6442,21100.0
2014-09-24 15:00:00,51.25,51.36,51.23,51.34,49700.0,47.6442,47.7465,47.6256,47.7279,49700.0
2014-09-24 15:30:00,51.34,51.37,51.26,51.33,122500.0,47.7279,47.7558,47.6535,47.7186,122500.0
2014-09-25 09:30:00,51.09,51.19,50.81,50.88,43600.0,47.4955,47.5884,47.2352,47.3002,43600.0
2014-09-25 10:00:00,50.88,50.9,50.57,50.69,48900.0,47.3002,47.3188,47.012,47.1236,48900.0
2014-09-25 10:30:00,50.68,50.68,50.43,50.61,41200.0,47.1143,47.1143,46.8819,47.0492,41200.0
2014-09-25 11:00:00,50.6,50.64,50.53,50.64,19600.0,47.0399,47.0771,46.9749,47.0771,19600.0
2014-09-25 11:30:00,50.62,50.64,50.52,50.54,14400.0,47.0585,47.0771,46.9656,46.9841,14400.0
2014-09-25 12:00:00,50.54,50.57,50.4,50.44,32200.0,46.9841,47.012,46.854,46.8912,32200.0
2014-09-25 12:30:00,50.41,50.51,50.4,50.47,21000.0,46.8633,46.9563,46.854,46.9191,21000.0
2014-09-25 13:00:00,50.47,50.58,50.41,50.55,19900.0,46.9191,47.0213,46.8633,46.9934,19900.0
2014-09-25 13:30:00,50.57,50.57,50.42,50.48,21300.0,47.012,47.012,46.8726,46.9284,21300.0
2014-09-25 14:00:00,50.47,50.57,50.46,50.57,32900.0,46.9191,47.012,46.9098,47.012,32900.0
2014-09-25 14:30:00,50.56,50.59,50.53,50.54,23800.0,47.0027,47.0306,46.9749,46.9841,23800.0
2014-09-25 15:00:00,50.55,50.62,50.51,50.54,49200.0,46.9934,47.0585,46.9563,46.9841,49200.0
2014-09-25 15:30:00,50.54,50.63,50.53,50.58,184700.0,46.9841,47.0678,46.9749,47.0213,184700.0
2014-09-26 09:30:00,50.64,50.91,50.58,50.89,67000.0,47.0771,47.3281,47.0213,47.3095,67000.0
2014-09-26 10:00:00,50.87,51.05,50.87,50.94,73200.0,47.2909,47.4583,47.2909,47.356,73200.0
2014-09-26 10:30:00,50.94,51.03,50.89,51.03,55800.0,47.356,47.4397,47.3095,47.4397,55800.0
2014-09-26 11:00:00,51.03,51.08,50.97,51.05,63100.0,47.4397,47.4862,47.3839,47.4583,63100.0
2014-09-26 11:30:00,51.05,51.18,51.03,51.17,68000.0,47.4583,47.5791,47.4397,47.5698,68000.0
2014-09-26 12:00:00,51.16,51.21,51.13,51.21,50800.0,47.5605,47.607,47.5326,47.607,50800.0
2014-09-26 12:30:00,51.21,51.23,51.19,51.23,36400.0,47.607,47.6256,47.5884,47.6256,36400.0
2014-09-26 13:00:00,51.23,51.41,51.21,51.39,94100.0,47.6256,47.7929,47.607,47.7743,94100.0
2014-09-26 13:30:00,51.4,51.45,51.34,51.44,41100.0,47.7836,47.8301,47.7279,47.8208,41100.0
2014-09-26 14:00:00,51.45,51.63,51.43,51.58,55500.0,47.8301,47.9975,47.8115,47.951,55500.0
2014-09-26 14:30:00,51.59,51.84,51.58,51.83,110800.0,47.9603,48.1927,47.951,48.1834,110800.0
2014-09-26 15:00:00,51.84,51.97,51.79,51.97,153700.0,48.1927,48.3135,48.1462,48.3135,153700.0
2014-09-26 15:30:00,51.97,52.05,51.91,52.02,461800.0,48.3135,48.3879,48.2578,48.36,461800.0
2014-09-29 09:30:00,51.39,51.4,50.97,51.31,205800.0,47.7743,47.7836,47.3839,47.7,205800.0
2014-09-29 10:00:00,51.31,51.34,51.2,51.25,180000.0,47.7,47.7279,47.5977,47.6442,180000.0
2014-09-29 10:30:00,51.25,51.42,51.24,51.29,99400.0,47.6442,47.8022,47.6349,47.6814,99400.0
2014-09-29 11:00:00,51.29,51.41,51.26,51.39,191700.0,47.6814,47.7929,47.6535,47.7743,191700.0
2014-09-29 11:30:00,51.4,51.41,51.25,51.29,91800.0,47.7836,47.7929,47.6442,47.6814,91800.0
2014-09-29 12:00:00,51.29,51.29,51.05,51.06,112200.0,47.6814,47.6814,47.4583,47.4676,112200.0
2014-09-29 12:30:00,51.05,51.05,50.94,50.99,73500.0,47.4583,47.4583,47.356,47.4025,73500.0
2014-09-29 13:00:00,50.98,51.01,50.9,51.01,57000.0,47.3932,47.4211,47.3188,47.4211,57000.0
2014-09-29 13:30:00,51.0,51.05,50.88,50.97,58900.0,47.4118,47.4583,47.3002,47.3839,58900.0
2014-09-29 14:00:00,50.98,51.02,50.84,50.84,77500.0,47.3932,47.4304,47.263,47.263,77500.0
2014-09-29 14:30:00,50.84,50.92,50.8,50.88,62700.0,47.263,47.3374,47.2259,47.3002,62700.0
2014-09-29 15:00:00,50.89,51.06,50.89,51.04,80300.0,47.3095,47.4676,47.3095,47.449,80300.0
2014-09-29 15:30:00,51.05,51.06,50.95,50.98,156300.0,47.4583,47.4676,47.3653,47.3932,156300.0
2014-09-30 09:30:00,50.87,51.07,50.63,50.72,67800.0,47.2909,47.4769,47.0678,47.1515,67800.0
2014-09-30 10:00:00,50.7,50.8,50.58,50.66,35000.0,47.1329,47.2259,47.0213,47.0957,35000.0
2014-09-30 10:30:00,50.69,50.81,50.66,50.81,45600.0,47.1236,47.2352,47.0957,47.2352,45600.0
2014-09-30 11:00:00,50.79,50.86,50.73,50.76,87700.0,47.2166,47.2816,47.1608,47.1887,87700.0
2014-09-30 11:30:00,50.76,50.77,50.64,50.65,43200.0,47.1887,47.198,47.0771,47.0864,43200.0
2014-09-30 12:00:00,50.65,50.69,50.56,50.58,48100.0,47.0864,47.1236,47.0027,47.0213,48100.0
2014-09-30 12:30:00,50.57,50.6,50.41,50.41,91000.0,47.012,47.0399,46.8633,46.8633,91000.0
2014-09-30 13:00:00,50.42,50.5,50.31,50.31,41900.0,46.8726,46.947,46.7703,46.7703,41900.0
2014-09-30 13:30:00,50.33,50.37,50.19,50.23,37800.0,46.7889,46.8261,46.6588,46.696,37800.0
2014-09-30 14:00:00,50.23,50.29,50.18,50.27,73300.0,46.696,46.7517,46.6495,46.7331,73300.0
2014-09-30 14:30:00,50.27,50.33,50.24,50.3,44200.0,46.7331,46.7889,46.7053,46.761,44200.0
2014-09-30 15:00:00,50.3,50.34,50.19,50.34,70400.0,46.761,46.7982,46.6588,46.7982,70400.0
2014-09-30 15:30:00,50.34,50.34,50.19,50.2,275200.0,46.7982,46.7982,46.6588,46.6681,275200.0
2014-10-01 09:30:00,49.98,50.13,49.37,49.4,240400.0,46.4635,46.603,45.8965,45.9244,240400.0
2014-10-01 10:00:00,49.4,49.63,49.35,49.59,172700.0,45.9244,46.1382,45.8779,46.101,172700.0
2014-10-01 10:30:00,49.6,49.82,49.57,49.82,88100.0,46.1103,46.3148,46.0824,46.3148,88100.0
2014-10-01 11:00:00,49.8,49.83,49.59,49.66,286200.0,46.2962,46.3241,46.101,46.1661,286200.0
2014-10-01 11:30:00,49.66,49.7,49.48,49.53,82300.0,46.1661,46.2032,45.9987,46.0452,82300.0
2014-10-01 12:00:00,49.54,49.57,49.47,49.51,105300.0,46.0545,46.0824,45.9894,46.0266,105300.0
2014-10-01 12:30:00,49.51,49.59,49.42,49.46,123300.0,46.0266,46.101,45.9429,45.9801,123300.0
2014-10-01 13:00:00,49.46,49.5,49.36,49.49,202300.0,45.9801,46.0173,45.8872,46.008,202300.0
2014-10-01 13:30:00,49.48,49.48,49.27,49.36,135800.0,45.9987,45.9987,45.8035,45.8872,135800.0
2014-10-01 14:00:00,49.35,49.46,49.31,49.37,170300.0,45.8779,45.9801,45.8407,45.8965,170300.0
2014-10-01 14:30:00,49.39,49.5,49.37,49.4,84300.0,45.9151,46.0173,45.8965,45.9244,84300.0
2014-10-01 15:00:00,49.41,49.44,49.29,49.42,113100.0,45.9337,45.9615,45.8221,45.9429,113100.0
2014-10-01 15:30:00,49.43,49.44,49.31,49.31,283100.0,45.9522,45.9615,45.8407,45.8407,283100.0
2014-10-02 09:30:00,49.25,49.48,49.13,49.27,63600.0,45.7849,45.9987,45.6734,45.8035,63600.0
2014-10-02 10:00:00,49.28,49.32,49.18,49.23,131200.0,45.8128,45.85,45.7198,45.7663,131200.0
2014-10-02 10:30:00,49.21,49.21,48.95,48.96,44200.0,45.7477,45.7477,45.506,45.5153,44200.0
2014-10-02 11:00:00,48.95,49.05,48.9,48.9,31500.0,45.506,45.599,45.4595,45.4595,31500.0
2014-10-02 11:30:00,48.9,48.9,48.64,48.82,150500.0,45.4595,45.4595,45.2178,45.3852,150500.0
2014-10-02 12:00:00,48.84,48.94,48.82,48.89,18500.0,45.4038,45.4967,45.3852,45.4502,18500.0
2014-10-02 12:30:00,48.89,49.07,48.83,49.06,27500.0,45.4502,45.6176,45.3945,45.6083,27500.0
2014-10-02 13:00:00,49.05,49.24,49.01,49.24,86000.0,45.599,45.7756,45.5618,45.7756,86000.0
2014-10-02 13:30:00,49.24,49.33,49.22,49.28,181500.0,45.7756,45.8593,45.757,45.8128,181500.0
2014-10-02 14:00:00,49.29,49.5,49.29,49.48,98300.0,45.8221,46.0173,45.8221,45.9987,98300.0
2014-10-02 14:30:00,49.49,49.49,49.37,49.41,76500.0,46.008,46.008,45.8965,45.9337,76500.0
2014-10-02 15:00:00,49.41,49.42,49.26,49.28,59400.0,45.9337,45.9429,45.7942,45.8128,59400.0
2014-10-02 15:30:00,49.27,49.35,49.23,49.28,241100.0,45.8035,45.8779,45.7663,45.8128,241100.0
2014-10-03 09:30:00,49.67,49.91,49.48,49.74,43700.0,46.1754,46.3985,45.9987,46.2404,43700.0
2014-10-03 10:00:00,49.77,49.87,49.64,49.73,110600.0,46.2683,46.3613,46.1475,46.2311,110600.0
2014-10-03 10:30:00,49.72,49.75,49.61,49.74,36800.0,46.2218,46.2497,46.1196,46.2404,36800.0
2014-10-03 11:00:00,49.74,49.81,49.69,49.71,60800.0,46.2404,46.3055,46.194,46.2125,60800.0
2014-10-03 11:30:00,49.71,49.79,49.68,49.79,66600.0,46.2125,46.2869,46.1847,46.2869,66600.0
2014-10-03 12:00:00,49.79,49.87,49.75,49.82,82900.0,46.2869,46.3613,46.2497,46.3148,82900.0
2014-10-03 12:30:00,49.83,49.98,49.79,49.96,135900.0,46.3241,46.4635,46.2869,46.445,135900.0
2014-10-03 13:00:00,49.93,49.97,49.9,49.96,22700.0,46.4171,46.4543,46.3892,46.445,22700.0
2014-10-03 13:30:00,49.97,50.01,49.87,50.01,32900.0,46.4543,46.4914,46.3613,46.4914,32900.0
2014-10-03 14:00:00,50.01,50.18,50.01,50.17,54200.0,46.4914,46.6495,46.4914,46.6402,54200.0
2014-10-03 14:30:00,50.17,50.22,50.16,50.18,51600.0,46.6402,46.6867,46.6309,46.6495,51600.0
2014-10-03 15:00:00,50.17,50.2,50.07,50.13,45900.0,46.6402,46.6681,46.5472,46.603,45900.0
2014-10-03 15:30:00,50.12,50.17,50.06,50.08,137600.0,46.5937,46.6402,46.5379,46.5565,137600.0
2014-10-06 09:30:00,50.18,50.46,50.09,50.26,49600.0,46.6495,46.9098,46.5658,46.7238,49600.0
2014-10-06 10:00:00,50.29,50.31,50.13,50.16,62000.0,46.7517,46.7703,46.603,46.6309,62000.0
2014-10-06 10:30:00,50.16,50.38,50.16,50.29,117500.0,46.6309,46.8354,46.6309,46.7517,117500.0
2014-10-06 11:00:00,50.28,50.34,50.22,50.25,61700.0,46.7424,46.7982,46.6867,46.7146,61700.0
2014-10-06 11:30:00,50.25,50.29,50.02,50.08,77900.0,46.7146,46.7517,46.5007,46.5565,77900.0
2014-10-06 12:00:00,50.08,50.17,50.08,50.1,19800.0,46.5565,46.6402,46.5565,46.5751,19800.0
2014-10-06 12:30:00,50.11,50.13,50.02,50.05,40700.0,46.5844,46.603,46.5007,46.5286,40700.0
2014-10-06 13:00:00,50.06,50.21,50.03,50.2,29400.0,46.5379,46.6774,46.51,46.6681,29400.0
2014-10-06 13:30:00,50.2,50.29,50.16,50.28,44800.0,46.6681,46.7517,46.6309,46.7424,44800.0
2014-10-06 14:00:00,50.28,50.39,50.2,50.35,76500.0,46.7424,46.8447,46.6681,46.8075,76500.0
2014-10-06 14:30:00,50.36,50.37,50.29,50.33,27900.0,46.8168,46.8261,46.7517,46.7889,27900.0
2014-10-06 15:00:00,50.33,50.33,50.15,50.26,40200.0,46.7889,46.7889,46.6216,46.7238,40200.0
2014-10-06 15:30:00,50.26,50.28,50.15,50.19,81400.0,46.7238,46.7424,46.6216,46.6588,81400.0
2014-10-07 09:30:00,49.57,49.67,49.3,49.4,77800.0,46.0824,46.1754,45.8314,45.9244,77800.0
2014-10-07 10:00:00,49.4,49.53,49.34,49.4,36400.0,45.9244,46.0452,45.8686,45.9244,36400.0
2014-10-07 10:30:00,49.42,49.54,49.39,49.43,54300.0,45.9429,46.0545,45.9151,45.9522,54300.0
2014-10-07 11:00:00,49.4,49.43,49.25,49.27,41300.0,45.9244,45.9522,45.7849,45.8035,41300.0
2014-10-07 11:30:00,49.27,49.33,49.24,49.31,39900.0,45.8035,45.8593,45.7756,45.8407,39900.0
2014-10-07 12:00:00,49.31,49.35,49.27,49.29,28600.0,45.8407,45.8779,45.8035,45.8221,28600.0
2014-10-07 12:30:00,49.29,49.3,49.04,49.08,56100.0,45.8221,45.8314,45.5897,45.6269,56100.0
2014-10-07 13:00:00,49.07,49.15,48.97,49.14,40000.0,45.6176,45.6919,45.5246,45.6826,40000.0
2014-10-07 13:30:00,49.14,49.14,48.98,49.06,35000.0,45.6826,45.6826,45.5339,45.6083,35000.0
2014-10-07 14:00:00,49.05,49.05,48.82,48.82,57200.0,45.599,45.599,45.3852,45.3852,57200.0
2014-10-07 14:30:00,48.83,48.87,48.78,48.79,49300.0,45.3945,45.4316,45.348,45.3573,49300.0
2014-10-07 15:00:00,48.78,48.81,48.55,48.64,83600.0,45.348,45.3759,45.1342,45.2178,83600.0
2014-10-07 15:30:00,48.63,48.68,48.5,48.5,247700.0,45.2085,45.255,45.0877,45.0877,247700.0
2014-10-08 09:30:00,48.45,48.64,48.37,48.49,48100.0,45.0412,45.2178,44.9668,45.0784,48100.0
2014-10-08 10:00:00,48.49,48.53,48.28,48.42,55300.0,45.0784,45.1156,44.8832,45.0133,55300.0
2014-10-08 10:30:00,48.41,48.46,48.08,48.13,62800.0,45.004,45.0505,44.6972,44.7437,62800.0
2014-10-08 11:00:00,48.1,48.3,48.02,48.29,73100.0,44.7158,44.9017,44.6414,44.8925,73100.0
2014-10-08 11:30:00,48.29,48.36,48.15,48.36,74600.0,44.8925,44.9575,44.7623,44.9575,74600.0
2014-10-08 12:00:00,48.38,48.47,48.33,48.36,68800.0,44.9761,45.0598,44.9296,44.9575,68800.0
2014-10-08 12:30:00,48.37,48.45,48.34,48.41,72200.0,44.9668,45.0412,44.9389,45.004,72200.0
2014-10-08 13:00:00,48.41,48.51,48.34,48.43,60100.0,45.004,45.097,44.9389,45.0226,60100.0
2014-10-08 13:30:00,48.43,48.66,48.42,48.64,60300.0,45.0226,45.2364,45.0133,45.2178,60300.0
2014-10-08 14:00:00,48.64,49.08,48.48,49.02,145400.0,45.2178,45.6269,45.0691,45.5711,145400.0
2014-10-08 14:30:00,49.03,49.15,48.98,49.06,62600.0,45.5804,45.6919,45.5339,45.6083,62600.0
2014-10-08 15:00:00,49.07,49.41,49.07,49.39,98900.0,45.6176,45.9337,45.6176,45.9151,98900.0
2014-10-08 15:30:00,49.38,49.52,49.34,49.51,170500.0,45.9058,46.0359,45.8686,46.0266,170500.0
2014-10-09 09:30:00,49.37,49.45,49.01,49.01,41500.0,45.8965,45.9708,45.5618,45.5618,41500.0
2014-10-09 10:00:00,49.03,49.22,48.98,49.12,19600.0,45.5804,45.757,45.5339,45.6641,19600.0
2014-10-09 10:30:00,49.11,49.13,48.95,49.11,45100.0,45.6548,45.6734,45.506,45.6548,45100.0
2014-10-09 11:00:00,49.11,49.28,49.03,49.25,73800.0,45.6548,45.8128,45.5804,45.7849,73800.0
2014-10-09 11:30:00,49.25,49.27,48.85,48.92,144800.0,45.7849,45.8035,45.4131,45.4781,144800.0
2014-10-09 12:00:00,48.92,48.96,48.7,48.74,102500.0,45.4781,45.5153,45.2736,45.3108,102500.0
2014-10-09 12:30:00,48.66,48.89,48.66,48.87,46200.0,45.2364,45.4502,45.2364,45.4316,46200.0
2014-10-09 13:00:00,48.86,48.94,48.65,48.89,60400.0,45.4223,45.4967,45.2271,45.4502,60400.0
2014-10-09 13:30:00,48.89,49.07,48.76,48.82,57800.0,45.4502,45.6176,45.3294,45.3852,57800.0
2014-10-09 14:00:00,48.79,48.8,48.6,48.62,55200.0,45.3573,45.3666,45.1806,45.1992,55200.0
2014-10-09 14:30:00,48.6,48.71,48.49,48.49,34700.0,45.1806,45.2829,45.0784,45.0784,34700.0
2014-10-09 15:00:00,48.48,48.59,48.39,48.52,80300.0,45.0691,45.1713,44.9854,45.1063,80300.0
2014-10-09 15:30:00,48.51,48.69,48.38,48.39,180900.0,45.097,45.2643,44.9761,44.9854,180900.0
2014-10-10 09:30:00,48.48,48.48,47.88,48.3,95100.0,45.0691,45.0691,44.5113,44.9017,95100.0
2014-10-10 10:00:00,48.3,48.31,47.84,47.84,61700.0,44.9017,44.911,44.4741,44.4741,61700.0
2014-10-10 10:30:00,47.84,48.02,47.76,47.9,60200.0,44.4741,44.6414,44.3997,44.5299,60200.0
2014-10-10 11:00:00,47.91,48.08,47.84,47.9,42700.0,44.5392,44.6972,44.4741,44.5299,42700.0
2014-10-10 11:30:00,47.87,48.02,47.77,47.95,72700.0,44.502,44.6414,44.409,44.5764,72700.0
2014-10-10 12:00:00,47.96,48.19,47.96,48.08,70300.0,44.5857,44.7995,44.5857,44.6972,70300.0
2014-10-10 12:30:00,48.09,48.28,48.08,48.17,101600.0,44.7065,44.8832,44.6972,44.7809,101600.0
2014-10-10 13:00:00,48.16,48.21,48.01,48.09,111900.0,44.7716,44.8181,44.6322,44.7065,111900.0
2014-10-10 13:30:00,48.11,48.22,48.03,48.08,102200.0,44.7251,44.8274,44.6507,44.6972,102200.0
2014-10-10 14:00:00,48.11,48.19,47.92,48.08,197400.0,44.7251,44.7995,44.5485,44.6972,197400.0
2014-10-10 14:30:00,48.08,48.17,47.78,47.79,132200.0,44.6972,44.7809,44.4183,44.4276,132200.0
2014-10-10 15:00:00,47.79,47.88,47.69,47.74,73700.0,44.4276,44.5113,44.3347,44.3811,73700.0
2014-10-10 15:30:00,47.75,47.78,47.41,47.41,204900.0,44.3904,44.4183,44.0744,44.0744,204900.0
2014-10-13 09:30:00,47.48,47.57,46.81,47.03,120800.0,44.1394,44.2231,43.5166,43.7211,120800.0
2014-10-13 10:00:00,47.08,47.28,46.97,46.97,46400.0,43.7676,43.9535,43.6653,43.6653,46400.0
2014-10-13 10:30:00,46.99,47.18,46.88,47.07,46500.0,43.6839,43.8605,43.5817,43.7583,46500.0
2014-10-13 11:00:00,47.04,47.32,47.01,47.04,119800.0,43.7304,43.9907,43.7025,43.7304,119800.0
2014-10-13 11:30:00,47.07,47.22,47.01,47.06,31300.0,43.7583,43.8977,43.7025,43.749,31300.0
2014-10-13 12:00:00,47.09,47.21,46.98,47.21,33700.0,43.7769,43.8884,43.6746,43.8884,33700.0
2014-10-13 12:30:00,47.26,47.37,47.15,47.15,43100.0,43.9349,44.0372,43.8327,43.8327,43100.0
2014-10-13 13:00:00,47.18,47.27,47.1,47.27,63300.0,43.8605,43.9442,43.7862,43.9442,63300.0
2014-10-13 13:30:00,47.25,47.3,47.03,47.14,85900.0,43.9256,43.9721,43.7211,43.8234,85900.0
2014-10-13 14:00:00,47.14,47.16,47.03,47.14,113400.0,43.8234,43.842,43.7211,43.8234,113400.0
2014-10-13 14:30:00,47.14,47.15,46.97,47.04,81400.0,43.8234,43.8327,43.6653,43.7304,81400.0
2014-10-13 15:00:00,47.05,47.06,46.75,46.78,141900.0,43.7397,43.749,43.4608,43.4887,141900.0
2014-10-13 15:30:00,46.78,46.78,46.24,46.28,356300.0,43.4887,43.4887,42.9867,43.0239,356300.0
2014-10-14 09:30:00,46.63,46.85,46.34,46.49,101800.0,43.3492,43.5538,43.0796,43.2191,101800.0
2014-10-14 10:00:00,46.46,46.79,46.39,46.55,77200.0,43.1912,43.498,43.1261,43.2749,77200.0
2014-10-14 10:30:00,46.59,46.79,46.47,46.52,157200.0,43.3121,43.498,43.2005,43.247,157200.0
2014-10-14 11:00:00,46.53,46.74,46.42,46.66,135400.0,43.2563,43.4515,43.154,43.3771,135400.0
2014-10-14 11:30:00,46.66,46.98,46.56,46.89,110100.0,43.3771,43.6746,43.2842,43.591,110100.0
2014-10-14 12:00:00,46.89,46.96,46.72,46.73,80700.0,43.591,43.656,43.4329,43.4422,80700.0
2014-10-14 12:30:00,46.73,46.76,46.54,46.67,79900.0,43.4422,43.4701,43.2656,43.3864,79900.0
2014-10-14 13:00:00,46.67,46.72,46.48,46.49,104900.0,43.3864,43.4329,43.2098,43.2191,104900.0
2014-10-14 13:30:00,46.49,46.53,46.34,46.39,192400.0,43.2191,43.2563,43.0796,43.1261,192400.0
2014-10-14 14:00:00,46.39,46.47,46.25,46.25,113200.0,43.1261,43.2005,42.996,42.996,113200.0
2014-10-14 14:30:00,46.26,46.39,46.19,46.22,125500.0,43.0053,43.1261,42.9402,42.9681,125500.0
2014-10-14 15:00:00,46.22,46.27,45.9,46.04,163500.0,42.9681,43.0146,42.6706,42.8008,163500.0
2014-10-14 15:30:00,46.05,46.27,45.92,46.15,388400.0,42.8101,43.0146,42.6892,42.903,388400.0
2014-10-15 09:30:00,45.54,45.91,45.12,45.9,134900.0,42.3359,42.6799,41.9455,42.6706,134900.0
2014-10-15 10:00:00,45.91,46.07,45.71,45.83,109500.0,42.6799,42.8286,42.494,42.6055,109500.0
2014-10-15 10:30:00,45.84,45.88,45.56,45.75,78200.0,42.6148,42.652,42.3545,42.5312,78200.0
2014-10-15 11:00:00,45.75,45.98,45.52,45.58,104400.0,42.5312,42.745,42.3173,42.3731,104400.0
2014-10-15 11:30:00,45.59,45.67,45.4,45.61,92200.0,42.3824,42.4568,42.2058,42.401,92200.0
2014-10-15 12:00:00,45.6,45.63,45.47,45.55,82200.0,42.3917,42.4196,42.2709,42.3452,82200.0
2014-10-15 12:30:00,45.56,45.62,45.43,45.5,79400.0,42.3545,42.4103,42.2337,42.2987,79400.0
2014-10-15 13:00:00,45.49,45.65,45.28,45.35,120200.0,42.2895,42.4382,42.0942,42.1593,120200.0
2014-10-15 13:30:00,45.35,45.64,45.27,45.52,67900.0,42.1593,42.4289,42.0849,42.3173,67900.0
2014-10-15 14:00:00,45.49,45.79,45.39,45.71,87000.0,42.2895,42.5683,42.1965,42.494,87000.0
2014-10-15 14:30:00,45.72,45.97,45.66,45.91,79100.0,42.5033,42.7357,42.4475,42.6799,79100.0
2014-10-15 15:00:00,45.9,46.41,45.83,46.41,224600.0,42.6706,43.1447,42.6055,43.1447,224600.0
2014-10-15 15:30:00,46.41,46.86,46.4,46.64,372300.0,43.1447,43.5631,43.1354,43.3585,372300.0
2014-10-16 09:30:00,45.75,46.57,45.75,46.57,83500.0,42.5312,43.2935,42.5312,43.2935,83500.0
2014-10-16 10:00:00,46.54,47.0,46.41,46.77,137600.0,43.2656,43.6932,43.1447,43.4794,137600.0
2014-10-16 10:30:00,46.76,47.28,46.72,47.11,115000.0,43.4701,43.9535,43.4329,43.7955,115000.0
2014-10-16 11:00:00,47.09,47.34,46.87,47.33,68000.0,43.7769,44.0093,43.5724,44.0,68000.0
2014-10-16 11:30:00,47.31,47.45,46.83,46.89,45000.0,43.9814,44.1116,43.5352,43.591,45000.0
2014-10-16 12:00:00,46.87,47.1,46.86,47.01,49200.0,43.5724,43.7862,43.5631,43.7025,49200.0
2014-10-16 12:30:00,47.0,47.3,46.98,47.3,48300.0,43.6932,43.9721,43.6746,43.9721,48300.0
2014-10-16 13:00:00,47.3,47.46,47.27,47.4,58000.0,43.9721,44.1208,43.9442,44.0651,58000.0
2014-10-16 13:30:00,47.4,47.53,47.28,47.33,98700.0,44.0651,44.1859,43.9535,44.0,98700.0
2014-10-16 14:00:00,47.31,47.5,47.27,47.43,53300.0,43.9814,44.158,43.9442,44.093,53300.0
2014-10-16 14:30:00,47.41,47.48,47.33,47.38,102500.0,44.0744,44.1394,44.0,44.0465,102500.0
2014-10-16 15:00:00,47.36,47.54,47.26,47.49,110800.0,44.0279,44.1952,43.9349,44.1487,110800.0
2014-10-16 15:30:00,47.49,47.59,47.38,47.4,215900.0,44.1487,44.2417,44.0465,44.0651,215900.0
2014-10-17 09:30:00,47.99,48.35,47.91,48.3,162500.0,44.6136,44.9482,44.5392,44.9017,162500.0
2014-10-17 10:00:00,48.3,48.56,48.24,48.56,104500.0,44.9017,45.1435,44.846,45.1435,104500.0
2014-10-17 10:30:00,48.58,48.71,48.42,48.69,136000.0,45.162,45.2829,45.0133,45.2643,136000.0
2014-10-17 11:00:00,48.69,48.96,48.67,48.73,109300.0,45.2643,45.5153,45.2457,45.3015,109300.0
2014-10-17 11:30:00,48.74,48.91,48.7,48.76,66300.0,45.3108,45.4688,45.2736,45.3294,66300.0
2014-10-17 12:00:00,48.76,48.81,48.65,48.73,66000.0,45.3294,45.3759,45.2271,45.3015,66000.0
2014-10-17 12:30:00,48.72,48.79,48.7,48.75,100300.0,45.2922,45.3573,45.2736,45.3201,100300.0
2014-10-17 13:00:00,48.76,48.81,48.71,48.75,143900.0,45.3294,45.3759,45.2829,45.3201,143900.0
2014-10-17 13:30:00,48.75,48.83,48.66,48.77,100900.0,45.3201,45.3945,45.2364,45.3387,100900.0
2014-10-17 14:00:00,48.77,48.79,48.64,48.78,172900.0,45.3387,45.3573,45.2178,45.348,172900.0
2014-10-17 14:30:00,48.78,48.95,48.75,48.84,115400.0,45.348,45.506,45.3201,45.4038,115400.0
2014-10-17 15:00:00,48.84,48.95,48.7,48.87,102700.0,45.4038,45.506,45.2736,45.4316,102700.0
2014-10-17 15:30:00,48.87,48.96,48.82,48.83,271700.0,45.4316,45.5153,45.3852,45.3945,271700.0
2014-10-20 09:30:00,48.71,48.95,48.32,48.73,81200.0,45.2829,45.506,44.9203,45.3015,81200.0
2014-10-20 10:00:00,48.76,48.94,48.65,48.82,91900.0,45.3294,45.4967,45.2271,45.3852,91900.0
2014-10-20 10:30:00,48.83,48.94,48.74,48.8,68500.0,45.3945,45.4967,45.3108,45.3666,68500.0
2014-10-20 11:00:00,48.8,48.9,48.75,48.82,88400.0,45.3666,45.4595,45.3201,45.3852,88400.0
2014-10-20 11:30:00,48.82,48.89,48.8,48.87,66000.0,45.3852,45.4502,45.3666,45.4316,66000.0
2014-10-20 12:00:00,48.87,48.97,48.87,48.93,65400.0,45.4316,45.5246,45.4316,45.4874,65400.0
2014-10-20 12:30:00,48.93,48.98,48.86,48.89,126900.0,45.4874,45.5339,45.4223,45.4502,126900.0
2014-10-20 13:00:00,48.89,49.05,48.87,49.01,66900.0,45.4502,45.599,45.4316,45.5618,66900.0
2014-10-20 13:30:00,49.01,49.04,48.96,49.01,62600.0,45.5618,45.5897,45.5153,45.5618,62600.0
2014-10-20 14:00:00,49.0,49.09,48.94,48.99,75800.0,45.5525,45.6362,45.4967,45.5432,75800.0
2014-10-20 14:30:00,48.98,49.05,48.97,49.02,82100.0,45.5339,45.599,45.5246,45.5711,82100.0
2014-10-20 15:00:00,49.02,49.18,49.02,49.14,127000.0,45.5711,45.7198,45.5711,45.6826,127000.0
2014-10-20 15:30:00,49.16,49.3,49.15,49.27,237600.0,45.7012,45.8314,45.6919,45.8035,237600.0
2014-10-21 09:30:00,49.81,50.11,49.67,50.01,90100.0,46.3055,46.5844,46.1754,46.4914,90100.0
2014-10-21 10:00:00,50.01,50.27,50.01,50.24,99200.0,46.4914,46.7331,46.4914,46.7053,99200.0
2014-10-21 10:30:00,50.26,50.47,50.25,50.38,85700.0,46.7238,46.9191,46.7146,46.8354,85700.0
2014-10-21 11:00:00,50.38,50.38,50.19,50.23,55200.0,46.8354,46.8354,46.6588,46.696,55200.0
2014-10-21 11:30:00,50.23,50.35,50.22,50.31,42700.0,46.696,46.8075,46.6867,46.7703,42700.0
2014-10-21 12:00:00,50.3,50.37,50.29,50.35,36900.0,46.761,46.8261,46.7517,46.8075,36900.0
2014-10-21 12:30:00,50.35,50.37,50.22,50.22,48200.0,46.8075,46.8261,46.6867,46.6867,48200.0
2014-10-21 13:00:00,50.22,50.28,50.17,50.26,74000.0,46.6867,46.7424,46.6402,46.7238,74000.0
2014-10-21 13:30:00,50.27,50.42,50.26,50.36,66300.0,46.7331,46.8726,46.7238,46.8168,66300.0
2014-10-21 14:00:00,50.37,50.48,50.34,50.42,76500.0,46.8261,46.9284,46.7982,46.8726,76500.0
2014-10-21 14:30:00,50.43,50.43,50.27,50.31,88200.0,46.8819,46.8819,46.7331,46.7703,88200.0
2014-10-21 15:00:00,50.32,50.5,50.31,50.49,57800.0,46.7796,46.947,46.7703,46.9377,57800.0
2014-10-21 15:30:00,50.48,50.52,50.42,50.46,296100.0,46.9284,46.9656,46.8726,46.9098,296100.0
2014-10-22 09:30:00,50.57,50.61,50.06,50.28,159700.0,47.012,47.0492,46.5379,46.7424,159700.0
2014-10-22 10:00:00,50.29,50.48,50.17,50.45,91300.0,46.7517,46.9284,46.6402,46.9005,91300.0
2014-10-22 10:30:00,50.45,50.45,50.26,50.37,61800.0,46.9005,46.9005,46.7238,46.8261,61800.0
2014-10-22 11:00:00,50.36,50.44,50.32,50.36,57800.0,46.8168,46.8912,46.7796,46.8168,57800.0
2014-10-22 11:30:00,50.36,50.38,50.26,50.28,39000.0,46.8168,46.8354,46.7238,46.7424,39000.0
2014-10-22 12:00:00,50.28,50.3,50.24,50.26,80900.0,46.7424,46.761,46.7053,46.7238,80900.0
2014-10-22 12:30:00,50.26,50.27,50.12,50.23,79100.0,46.7238,46.7331,46.5937,46.696,79100.0
2014-10-22 13:00:00,50.24,50.28,50.12,50.13,62300.0,46.7053,46.7424,46.5937,46.603,62300.0
2014-10-22 13:30:00,50.13,50.15,49.97,50.03,89600.0,46.603,46.6216,46.4543,46.51,89600.0
2014-10-22 14:00:00,50.02,50.04,49.92,49.95,68600.0,46.5007,46.5193,46.4078,46.4357,68600.0
2014-10-22 14:30:00,49.94,50.05,49.87,50.05,111300.0,46.4264,46.5286,46.3613,46.5286,111300.0
2014-10-22 15:00:00,50.04,50.06,49.87,49.93,107300.0,46.5193,46.5379,46.3613,46.4171,107300.0
2014-10-22 15:30:00,49.94,49.94,49.62,49.64,358800.0,46.4264,46.4264,46.1289,46.1475,358800.0
2014-10-23 09:30:00,50.36,50.55,50.1,50.39,57400.0,46.8168,46.9934,46.5751,46.8447,57400.0
2014-10-23 10:00:00,50.36,50.72,50.36,50.61,19200.0,46.8168,47.1515,46.8168,47.0492,19200.0
2014-10-23 10:30:00,50.61,50.69,50.53,50.69,66500.0,47.0492,47.1236,46.9749,47.1236,66500.0
2014-10-23 11:00:00,50.66,50.77,50.64,50.69,29400.0,47.0957,47.198,47.0771,47.1236,29400.0
2014-10-23 11:30:00,50.71,50.77,50.67,50.76,25200.0,47.1422,47.198,47.105,47.1887,25200.0
2014-10-23 12:00:00,50.76,50.85,50.75,50.84,28800.0,47.1887,47.2723,47.1794,47.263,28800.0
2014-10-23 12:30:00,50.83,50.83,50.7,50.75,40300.0,47.2537,47.2537,47.1329,47.1794,40300.0
2014-10-23 13:00:00,50.75,50.81,50.74,50.79,18100.0,47.1794,47.2352,47.1701,47.2166,18100.0
2014-10-23 13:30:00,50.8,50.87,50.77,50.84,35800.0,47.2259,47.2909,47.198,47.263,35800.0
2014-10-23 14:00:00,50.85,51.04,50.84,51.02,58900.0,47.2723,47.449,47.263,47.4304,58900.0
2014-10-23 14:30:00,51.03,51.03,50.76,50.83,94400.0,47.4397,47.4397,47.1887,47.2537,94400.0
2014-10-23 15:00:00,50.82,50.85,50.69,50.75,89200.0,47.2444,47.2723,47.1236,47.1794,89200.0
2014-10-23 15:30:00,50.76,50.95,50.74,50.82,153000.0,47.1887,47.3653,47.1701,47.2444,153000.0
2014-10-24 09:30:00,50.78,50.93,50.54,50.56,44200.0,47.2073,47.3467,46.9841,47.0027,44200.0
2014-10-24 10:00:00,50.55,50.73,50.45,50.73,35100.0,46.9934,47.1608,46.9005,47.1608,35100.0
2014-10-24 10:30:00,50.73,50.89,50.72,50.86,42300.0,47.1608,47.3095,47.1515,47.2816,42300.0
2014-10-24 11:00:00,50.88,50.98,50.83,50.9,39300.0,47.3002,47.3932,47.2537,47.3188,39300.0
2014-10-24 11:30:00,50.9,51.16,50.9,51.09,50700.0,47.3188,47.5605,47.3188,47.4955,50700.0
2014-10-24 12:00:00,51.11,51.18,51.06,51.1,30700.0,47.514,47.5791,47.4676,47.5047,30700.0
2014-10-24 12:30:00,51.1,51.16,51.06,51.09,27300.0,47.5047,47.5605,47.4676,47.4955,27300.0
2014-10-24 13:00:00,51.09,51.13,51.03,51.05,26700.0,47.4955,47.5326,47.4397,47.4583,26700.0
2014-10-24 13:30:00,51.06,51.19,51.05,51.17,28900.0,47.4676,47.5884,47.4583,47.5698,28900.0
2014-10-24 14:00:00,51.17,51.24,51.14,51.19,54600.0,47.5698,47.6349,47.5419,47.5884,54600.0
2014-10-24 14:30:00,51.19,51.23,51.13,51.16,58900.0,47.5884,47.6256,47.5326,47.5605,58900.0
2014-10-24 15:00:00,51.16,51.25,51.14,51.23,66800.0,47.5605,47.6442,47.5419,47.6256,66800.0
2014-10-24 15:30:00,51.24,51.39,51.22,51.35,292100.0,47.6349,47.7743,47.6163,47.7372,292100.0
2014-10-27 09:30:00,51.02,51.02,50.63,50.7,61000.0,47.4304,47.4304,47.0678,47.1329,61000.0
2014-10-27 10:00:00,50.71,50.92,50.59,50.89,41200.0,47.1422,47.3374,47.0306,47.3095,41200.0
2014-10-27 10:30:00,50.9,51.09,50.81,50.89,47900.0,47.3188,47.4955,47.2352,47.3095,47900.0
2014-10-27 11:00:00,50.91,50.97,50.84,50.89,77700.0,47.3281,47.3839,47.263,47.3095,77700.0
2014-10-27 11:30:00,50.89,50.94,50.76,50.84,58300.0,47.3095,47.356,47.1887,47.263,58300.0
2014-10-27 12:00:00,50.83,50.91,50.83,50.86,62100.0,47.2537,47.3281,47.2537,47.2816,62100.0
2014-10-27 12:30:00,50.87,50.98,50.83,50.97,29200.0,47.2909,47.3932,47.2537,47.3839,29200.0
2014-10-27 13:00:00,50.98,51.14,50.98,51.0,42300.0,47.3932,47.5419,47.3932,47.4118,42300.0
2014-10-27 13:30:00,50.99,51.1,50.94,51.05,47300.0,47.4025,47.5047,47.356,47.4583,47300.0
2014-10-27 14:00:00,51.04,51.2,51.04,51.14,52200.0,47.449,47.5977,47.449,47.5419,52200.0
2014-10-27 14:30:00,51.12,51.21,51.06,51.18,80600.0,47.5233,47.607,47.4676,47.5791,80600.0
2014-10-27 15:00:00,51.18,51.23,51.11,51.11,117200.0,47.5791,47.6256,47.514,47.514,117200.0
2014-10-27 15:30:00,51.11,51.33,51.08,51.3,289500.0,47.514,47.7186,47.4862,47.6907,289500.0
2014-10-28 09:30:00,50.17,51.24,50.07,50.56,254300.0,46.6402,47.6349,46.5472,47.0027,254300.0
2014-10-28 10:00:00,50.54,50.97,50.54,50.8,102300.0,46.9841,47.3839,46.9841,47.2259,102300.0
2014-10-28 10:30:00,50.8,50.92,50.72,50.81,75400.0,47.2259,47.3374,47.1515,47.2352,75400.0
2014-10-28 11:00:00,50.81,50.87,50.77,50.82,64400.0,47.2352,47.2909,47.198,47.2444,64400.0
2014-10-28 11:30:00,50.82,50.89,50.79,50.82,63100.0,47.2444,47.3095,47.2166,47.2444,63100.0
2014-10-28 12:00:00,50.81,50.88,50.74,50.83,48400.0,47.2352,47.3002,47.1701,47.2537,48400.0
2014-10-28 12:30:00,50.83,50.85,50.65,50.67,82700.0,47.2537,47.2723,47.0864,47.105,82700.0
2014-10-28 13:00:00,50.66,50.92,50.66,50.9,40500.0,47.0957,47.3374,47.0957,47.3188,40500.0
2014-10-28 13:30:00,50.9,51.24,50.9,51.21,67600.0,47.3188,47.6349,47.3188,47.607,67600.0
2014-10-28 14:00:00,51.22,51.29,51.12,51.29,49700.0,47.6163,47.6814,47.5233,47.6814,49700.0
2014-10-28 14:30:00,51.29,51.35,51.23,51.3,65400.0,47.6814,47.7372,47.6256,47.6907,65400.0
2014-10-28 15:00:00,51.3,51.58,51.29,51.54,92800.0,47.6907,47.951,47.6814,47.9138,92800.0
2014-10-28 15:30:00,51.54,51.61,51.43,51.57,195500.0,47.9138,47.9789,47.8115,47.9417,195500.0
2014-10-29 09:30:00,51.54,51.72,51.16,51.2,88000.0,47.9138,48.0811,47.5605,47.5977,88000.0
2014-10-29 10:00:00,51.22,51.24,50.86,50.91,64500.0,47.6163,47.6349,47.2816,47.3281,64500.0
2014-10-29 10:30:00,50.91,50.95,50.61,50.68,76000.0,47.3281,47.3653,47.0492,47.1143,76000.0
2014-10-29 11:00:00,50.68,50.86,50.68,50.84,34100.0,47.1143,47.2816,47.1143,47.263,34100.0
2014-10-29 11:30:00,50.83,50.86,50.76,50.79,32300.0,47.2537,47.2816,47.1887,47.2166,32300.0
2014-10-29 12:00:00,50.78,50.78,50.58,50.58,36800.0,47.2073,47.2073,47.0213,47.0213,36800.0
2014-10-29 12:30:00,50.58,50.7,50.58,50.68,38200.0,47.0213,47.1329,47.0213,47.1143,38200.0
2014-10-29 13:00:00,50.68,50.73,50.64,50.68,22800.0,47.1143,47.1608,47.0771,47.1143,22800.0
2014-10-29 13:30:00,50.68,50.69,50.54,50.66,24600.0,47.1143,47.1236,46.9841,47.0957,24600.0
2014-10-29 14:00:00,50.65,50.72,50.36,50.66,76200.0,47.0864,47.1515,46.8168,47.0957,76200.0
2014-10-29 14:30:00,50.68,50.75,50.51,50.69,48300.0,47.1143,47.1794,46.9563,47.1236,48300.0
2014-10-29 15:00:00,50.69,50.72,50.46,50.67,57700.0,47.1236,47.1515,46.9098,47.105,57700.0
2014-10-29 15:30:00,50.68,50.89,50.68,50.85,154000.0,47.1143,47.3095,47.1143,47.2723,154000.0
2014-10-30 09:30:00,50.6,51.07,50.6,50.81,49100.0,47.0399,47.4769,47.0399,47.2352,49100.0
2014-10-30 10:00:00,50.82,51.02,50.74,50.97,40400.0,47.2444,47.4304,47.1701,47.3839,40400.0
2014-10-30 10:30:00,50.94,50.97,50.72,50.87,39700.0,47.356,47.3839,47.1515,47.2909,39700.0
2014-10-30 11:00:00,50.89,50.96,50.77,50.78,36500.0,47.3095,47.3746,47.198,47.2073,36500.0
2014-10-30 11:30:00,50.78,51.0,50.73,50.98,40600.0,47.2073,47.4118,47.1608,47.3932,40600.0
2014-10-30 12:00:00,51.0,51.01,50.9,50.96,32900.0,47.4118,47.4211,47.3188,47.3746,32900.0
2014-10-30 12:30:00,50.97,51.02,50.93,50.94,41800.0,47.3839,47.4304,47.3467,47.356,41800.0
2014-10-30 13:00:00,50.94,51.16,50.93,51.11,17300.0,47.356,47.5605,47.3467,47.514,17300.0
2014-10-30 13:30:00,51.14,51.42,51.11,51.39,49600.0,47.5419,47.8022,47.514,47.7743,49600.0
2014-10-30 14:00:00,51.39,51.52,51.36,51.36,47800.0,47.7743,47.8952,47.7465,47.7465,47800.0
2014-10-30 14:30:00,51.37,51.37,51.08,51.11,39700.0,47.7558,47.7558,47.4862,47.514,39700.0
2014-10-30 15:00:00,51.12,51.21,51.06,51.08,51400.0,47.5233,47.607,47.4676,47.4862,51400.0
2014-10-30 15:30:00,51.1,51.26,51.07,51.24,182000.0,47.5047,47.6535,47.4769,47.6349,182000.0
2014-10-31 09:30:00,51.99,52.0,51.54,51.56,65700.0,48.3321,48.3414,47.9138,47.9324,65700.0
2014-10-31 10:00:00,51.56,51.86,51.41,51.85,154900.0,47.9324,48.2113,47.7929,48.202,154900.0
2014-10-31 10:30:00,51.85,51.92,51.73,51.87,34000.0,48.202,48.2671,48.0904,48.2206,34000.0
2014-10-31 11:00:00,51.86,51.99,51.82,51.95,124000.0,48.2113,48.3321,48.1741,48.2949,124000.0
2014-10-31 11:30:00,51.96,51.97,51.82,51.87,75300.0,48.3042,48.3135,48.1741,48.2206,75300.0
2014-10-31 12:00:00,51.86,51.86,51.73,51.82,70300.0,48.2113,48.2113,48.0904,48.1741,70300.0
2014-10-31 12:30:00,51.81,51.9,51.79,51.87,72300.0,48.1648,48.2485,48.1462,48.2206,72300.0
2014-10-31 13:00:00,51.89,52.02,51.88,52.01,73500.0,48.2392,48.36,48.2299,48.3507,73500.0
2014-10-31 13:30:00,52.02,52.04,51.89,51.9,64500.0,48.36,48.3786,48.2392,48.2485,64500.0
2014-10-31 14:00:00,51.9,51.93,51.85,51.87,59000.0,48.2485,48.2764,48.202,48.2206,59000.0
2014-10-31 14:30:00,51.87,51.98,51.86,51.97,82300.0,48.2206,48.3228,48.2113,48.3135,82300.0
2014-10-31 15:00:00,51.97,52.02,51.88,51.99,113500.0,48.3135,48.36,48.2299,48.3321,113500.0
2014-10-31 15:30:00,51.99,52.15,51.96,52.13,222600.0,48.3321,48.4809,48.3042,48.4623,222600.0
2014-11-03 09:30:00,52.13,52.4,51.91,52.1,57400.0,48.4623,48.7133,48.2578,48.4344,57400.0
2014-11-03 10:00:00,52.11,52.26,51.63,51.68,118800.0,48.4437,48.5831,47.9975,48.0439,118800.0
2014-11-03 10:30:00,51.68,51.71,51.46,51.63,64800.0,48.0439,48.0718,47.8394,47.9975,64800.0
2014-11-03 11:00:00,51.64,51.74,51.53,51.69,52400.0,48.0068,48.0997,47.9045,48.0532,52400.0
2014-11-03 11:30:00,51.69,51.87,51.68,51.84,44500.0,48.0532,48.2206,48.0439,48.1927,44500.0
2014-11-03 12:00:00,51.85,51.91,51.75,51.91,47900.0,48.202,48.2578,48.109,48.2578,47900.0
2014-11-03 12:30:00,51.92,52.06,51.91,52.04,72400.0,48.2671,48.3972,48.2578,48.3786,72400.0
2014-11-03 13:00:00,52.04,52.1,51.99,52.08,46800.0,48.3786,48.4344,48.3321,48.4158,46800.0
2014-11-03 13:30:00,52.08,52.09,51.98,52.0,47600.0,48.4158,48.4251,48.3228,48.3414,47600.0
2014-11-03 14:00:00,52.0,52.04,51.83,51.88,68200.0,48.3414,48.3786,48.1834,48.2299,68200.0
2014-11-03 14:30:00,51.88,51.94,51.75,51.94,68700.0,48.2299,48.2856,48.109,48.2856,68700.0
2014-11-03 15:00:00,51.94,52.08,51.9,51.91,109600.0,48.2856,48.4158,48.2485,48.2578,109600.0
2014-11-03 15:30:00,51.92,52.04,51.91,51.97,129800.0,48.2671,48.3786,48.2578,48.3135,129800.0
2014-11-04 09:30:00,52.0,52.0,51.63,51.76,40700.0,48.3414,48.3414,47.9975,48.1183,40700.0
2014-11-04 10:00:00,51.76,51.88,51.67,51.68,30100.0,48.1183,48.2299,48.0346,48.0439,30100.0
2014-11-04 10:30:00,51.68,51.68,51.48,51.48,36200.0,48.0439,48.0439,47.858,47.858,36200.0
2014-11-04 11:00:00,51.47,51.62,51.42,51.61,43100.0,47.8487,47.9882,47.8022,47.9789,43100.0
2014-11-04 11:30:00,51.62,51.63,51.49,51.61,32000.0,47.9882,47.9975,47.8673,47.9789,32000.0
2014-11-04 12:00:00,51.61,51.72,51.61,51.68,23400.0,47.9789,48.0811,47.9789,48.0439,23400.0
2014-11-04 12:30:00,51.69,51.78,51.63,51.68,25800.0,48.0532,48.1369,47.9975,48.0439,25800.0
2014-11-04 13:00:00,51.68,51.69,51.51,51.57,24300.0,48.0439,48.0532,47.8859,47.9417,24300.0
2014-11-04 13:30:00,51.58,51.76,51.54,51.72,33500.0,47.951,48.1183,47.9138,48.0811,33500.0
2014-11-04 14:00:00,51.72,51.73,51.54,51.54,53900.0,48.0811,48.0904,47.9138,47.9138,53900.0
2014-11-04 14:30:00,51.53,51.54,51.32,51.34,77700.0,47.9045,47.9138,47.7093,47.7279,77700.0
2014-11-04 15:00:00,51.33,51.39,51.28,51.31,72500.0,47.7186,47.7743,47.6721,47.7,72500.0
2014-11-04 15:30:00,51.31,51.35,51.26,51.29,145400.0,47.7,47.7372,47.6535,47.6814,145400.0
2014-11-05 09:30:00,51.71,51.71,51.24,51.58,35800.0,48.0718,48.0718,47.6349,47.951,35800.0
2014-11-05 10:00:00,51.58,51.78,51.52,51.64,24900.0,47.951,48.1369,47.8952,48.0068,24900.0
2014-11-05 10:30:00,51.6,51.63,51.45,51.5,34500.0,47.9696,47.9975,47.8301,47.8766,34500.0
2014-11-05 11:00:00,51.5,51.54,51.41,51.5,41600.0,47.8766,47.9138,47.7929,47.8766,41600.0
2014-11-05 11:30:00,51.5,51.5,51.34,51.44,100100.0,47.8766,47.8766,47.7279,47.8208,100100.0
2014-11-05 12:00:00,51.45,51.45,51.36,51.39,187900.0,47.8301,47.8301,47.7465,47.7743,187900.0
2014-11-05 12:30:00,51.4,51.43,51.38,51.39,27800.0,47.7836,47.8115,47.765,47.7743,27800.0
2014-11-05 13:00:00,51.39,51.52,51.39,51.44,39700.0,47.7743,47.8952,47.7743,47.8208,39700.0
2014-11-05 13:30:00,51.44,51.45,51.32,51.38,28900.0,47.8208,47.8301,47.7093,47.765,28900.0
2014-11-05 14:00:00,51.39,51.41,51.33,51.4,78300.0,47.7743,47.7929,47.7186,47.7836,78300.0
2014-11-05 14:30:00,51.41,51.43,51.37,51.4,66100.0,47.7929,47.8115,47.7558,47.7836,66100.0
2014-11-05 15:00:00,51.41,51.41,51.29,51.29,81200.0,47.7929,47.7929,47.6814,47.6814,81200.0
2014-11-05 15:30:00,51.29,51.43,51.28,51.38,159000.0,47.6814,47.8115,47.6721,47.765,159000.0
2014-11-06 09:30:00,51.64,51.64,51.24,51.31,83900.0,48.0068,48.0068,47.6349,47.7,83900.0
2014-11-06 10:00:00,51.32,51.5,51.27,51.45,74700.0,47.7093,47.8766,47.6628,47.8301,74700.0
2014-11-06 10:30:00,51.45,51.5,51.36,51.42,62000.0,47.8301,47.8766,47.7465,47.8022,62000.0
2014-11-06 11:00:00,51.43,51.49,51.37,51.4,135800.0,47.8115,47.8673,47.7558,47.7836,135800.0
2014-11-06 11:30:00,51.41,51.57,51.41,51.57,54500.0,47.7929,47.9417,47.7929,47.9417,54500.0
2014-11-06 12:00:00,51.6,51.74,51.54,51.72,35500.0,47.9696,48.0997,47.9138,48.0811,35500.0
2014-11-06 12:30:00,51.73,51.84,51.71,51.83,43200.0,48.0904,48.1927,48.0718,48.1834,43200.0
2014-11-06 13:00:00,51.83,51.91,51.83,51.91,38300.0,48.1834,48.2578,48.1834,48.2578,38300.0
2014-11-06 13:30:00,51.91,51.96,51.85,51.87,80700.0,48.2578,48.3042,48.202,48.2206,80700.0
2014-11-06 14:00:00,51.86,51.96,51.83,51.94,104600.0,48.2113,48.3042,48.1834,48.2856,104600.0
2014-11-06 14:30:00,51.94,52.02,51.93,52.0,83500.0,48.2856,48.36,48.2764,48.3414,83500.0
2014-11-06 15:00:00,52.0,52.01,51.96,52.01,145700.0,48.3414,48.3507,48.3042,48.3507,145700.0
2014-11-06 15:30:00,52.0,52.18,52.0,52.17,175100.0,48.3414,48.5088,48.3414,48.4995,175100.0
2014-11-07 09:30:00,51.96,52.09,51.68,51.86,117000.0,48.3042,48.4251,48.0439,48.2113,117000.0
2014-11-07 10:00:00,51.87,51.94,51.77,51.79,61000.0,48.2206,48.2856,48.1276,48.1462,61000.0
2014-11-07 10:30:00,51.79,51.93,51.75,51.89,65500.0,48.1462,48.2764,48.109,48.2392,65500.0
2014-11-07 11:00:00,51.89,52.01,51.89,51.99,51700.0,48.2392,48.3507,48.2392,48.3321,51700.0
2014-11-07 11:30:00,52.0,52.04,51.97,52.01,66000.0,48.3414,48.3786,48.3135,48.3507,66000.0
2014-11-07 12:00:00,52.01,52.05,51.98,52.03,67400.0,48.3507,48.3879,48.3228,48.3693,67400.0
2014-11-07 12:30:00,52.02,52.04,51.95,51.98,66400.0,48.36,48.3786,48.2949,48.3228,66400.0
2014-11-07 13:00:00,51.98,52.05,51.98,52.0,57900.0,48.3228,48.3879,48.3228,48.3414,57900.0
2014-11-07 13:30:00,52.0,52.03,51.99,52.0,62500.0,48.3414,48.3693,48.3321,48.3414,62500.0
2014-11-07 14:00:00,52.0,52.03,51.96,51.97,78000.0,48.3414,48.3693,48.3042,48.3135,78000.0
2014-11-07 14:30:00,51.97,52.04,51.92,51.92,90200.0,48.3135,48.3786,48.2671,48.2671,90200.0
2014-11-07 15:00:00,51.93,51.99,51.89,51.91,101700.0,48.2764,48.3321,48.2392,48.2578,101700.0
2014-11-07 15:30:00,51.92,52.02,51.88,51.99,235100.0,48.2671,48.36,48.2299,48.3321,235100.0
2014-11-10 09:30:00,52.0,52.24,51.82,52.23,59200.0,48.3414,48.5645,48.1741,48.5552,59200.0
2014-11-10 10:00:00,52.21,52.27,52.06,52.07,55900.0,48.5367,48.5924,48.3972,48.4065,55900.0
2014-11-10 10:30:00,52.08,52.16,52.01,52.13,54700.0,48.4158,48.4902,48.3507,48.4623,54700.0
2014-11-10 11:00:00,52.13,52.17,51.98,52.05,128000.0,48.4623,48.4995,48.3228,48.3879,128000.0
2014-11-10 11:30:00,52.06,52.13,52.02,52.06,45700.0,48.3972,48.4623,48.36,48.3972,45700.0
2014-11-10 12:00:00,52.07,52.13,52.04,52.04,40600.0,48.4065,48.4623,48.3786,48.3786,40600.0
2014-11-10 12:30:00,52.05,52.15,52.05,52.15,36200.0,48.3879,48.4809,48.3879,48.4809,36200.0
2014-11-10 13:00:00,52.15,52.26,52.15,52.25,37100.0,48.4809,48.5831,48.4809,48.5738,37100.0
2014-11-10 13:30:00,52.26,52.29,52.23,52.23,48200.0,48.5831,48.611,48.5552,48.5552,48200.0
2014-11-10 14:00:00,52.23,52.36,52.23,52.32,81100.0,48.5552,48.6761,48.5552,48.6389,81100.0
2014-11-10 14:30:00,52.33,52.33,52.2,52.24,82300.0,48.6482,48.6482,48.5274,48.5645,82300.0
2014-11-10 15:00:00,52.24,52.26,52.19,52.2,88700.0,48.5645,48.5831,48.5181,48.5274,88700.0
2014-11-10 15:30:00,52.2,52.23,52.15,52.23,226900.0,48.5274,48.5552,48.4809,48.5552,226900.0
2014-11-11 09:30:00,52.35,52.35,51.97,52.23,100600.0,48.6668,48.6668,48.3135,48.5552,100600.0
2014-11-11 10:00:00,52.26,52.34,52.15,52.23,61300.0,48.5831,48.6575,48.4809,48.5552,61300.0
2014-11-11 10:30:00,52.23,52.25,52.12,52.2,61500.0,48.5552,48.5738,48.453,48.5274,61500.0
2014-11-11 11:00:00,52.21,52.33,52.16,52.28,42500.0,48.5367,48.6482,48.4902,48.6017,42500.0
2014-11-11 11:30:00,52.27,52.32,52.25,52.27,42700.0,48.5924,48.6389,48.5738,48.5924,42700.0
2014-11-11 12:00:00,52.26,52.29,52.12,52.12,46000.0,48.5831,48.611,48.453,48.453,46000.0
2014-11-11 12:30:00,52.11,52.23,52.08,52.2,29400.0,48.4437,48.5552,48.4158,48.5274,29400.0
2014-11-11 13:00:00,52.21,52.24,52.16,52.19,29500.0,48.5367,48.5645,48.4902,48.5181,29500.0
2014-11-11 13:30:00,52.2,52.23,52.16,52.17,34900.0,48.5274,48.5552,48.4902,48.4995,34900.0
2014-11-11 14:00:00,52.16,52.27,52.16,52.27,43000.0,48.4902,48.5924,48.4902,48.5924,43000.0
2014-11-11 14:30:00,52.27,52.27,52.17,52.2,151400.0,48.5924,48.5924,48.4995,48.5274,151400.0
2014-11-11 15:00:00,52.2,52.3,52.2,52.29,52500.0,48.5274,48.6203,48.5274,48.611,52500.0
2014-11-11 15:30:00,52.29,52.38,52.21,52.32,158600.0,48.611,48.6947,48.5367,48.6389,158600.0
2014-11-12 09:30:00,51.95,52.27,51.95,52.12,74900.0,48.2949,48.5924,48.2949,48.453,74900.0
2014-11-12 10:00:00,52.11,52.31,52.1,52.17,415500.0,48.4437,48.6296,48.4344,48.4995,415500.0
2014-11-12 10:30:00,52.18,52.18,51.96,51.96,41000.0,48.5088,48.5088,48.3042,48.3042,41000.0
2014-11-12 11:00:00,51.97,52.0,51.84,51.99,285500.0,48.3135,48.3414,48.1927,48.3321,285500.0
2014-11-12 11:30:00,52.0,52.17,51.99,52.14,68000.0,48.3414,48.4995,48.3321,48.4716,68000.0
2014-11-12 12:00:00,52.15,52.22,52.1,52.14,44400.0,48.4809,48.5459,48.4344,48.4716,44400.0
2014-11-12 12:30:00,52.16,52.21,52.14,52.2,42000.0,48.4902,48.5367,48.4716,48.5274,42000.0
2014-11-12 13:00:00,52.21,52.31,52.21,52.31,28200.0,48.5367,48.6296,48.5367,48.6296,28200.0
2014-11-12 13:30:00,52.32,52.34,52.25,52.27,42500.0,48.6389,48.6575,48.5738,48.5924,42500.0
2014-11-12 14:00:00,52.28,52.33,52.28,52.3,40200.0,48.6017,48.6482,48.6017,48.6203,40200.0
2014-11-12 14:30:00,52.3,52.31,52.19,52.19,79400.0,48.6203,48.6296,48.5181,48.5181,79400.0
2014-11-12 15:00:00,52.19,52.2,52.15,52.2,208200.0,48.5181,48.5274,48.4809,48.5274,208200.0
2014-11-12 15:30:00,52.2,52.28,52.18,52.21,284500.0,48.5274,48.6017,48.5088,48.5367,284500.0
2014-11-13 09:30:00,48.5,50.47,46.92,49.96,2907600.0,45.0877,46.9191,43.6188,46.445,2907600.0
2014-11-13 10:00:00,49.96,50.51,49.78,50.27,1582900.0,46.445,46.9563,46.2776,46.7331,1582900.0
2014-11-13 10:30:00,50.26,51.17,50.22,50.46,964800.0,46.7238,47.5698,46.6867,46.9098,964800.0
2014-11-13 11:00:00,50.49,50.68,49.96,50.01,473700.0,46.9377,47.1143,46.445,46.4914,473700.0
2014-11-13 11:30:00,50.01,50.04,49.51,49.99,675600.0,46.4914,46.5193,46.0266,46.4728,675600.0
2014-11-13 12:00:00,49.98,50.77,49.93,50.38,376500.0,46.4635,47.198,46.4171,46.8354,376500.0
2014-11-13 12:30:00,50.38,50.49,50.13,50.31,145500.0,46.8354,46.9377,46.603,46.7703,145500.0
2014-11-13 13:00:00,50.29,50.34,49.9,50.02,327300.0,46.7517,46.7982,46.3892,46.5007,327300.0
2014-11-13 13:30:00,50.02,50.27,49.99,50.27,197800.0,46.5007,46.7331,46.4728,46.7331,197800.0
2014-11-13 14:00:00,50.26,50.28,49.84,50.02,298300.0,46.7238,46.7424,46.3334,46.5007,298300.0
2014-11-13 14:30:00,50.03,50.19,50.02,50.08,485600.0,46.51,46.6588,46.5007,46.5565,485600.0
2014-11-13 15:00:00,50.08,50.44,50.07,50.16,257800.0,46.5565,46.8912,46.5472,46.6309,257800.0
2014-11-13 15:30:00,50.17,50.36,50.13,50.33,550700.0,46.6402,46.8168,46.603,46.7889,550700.0
2014-11-14 09:30:00,50.02,51.22,49.99,51.15,308100.0,46.5007,47.6163,46.4728,47.5512,308100.0
2014-11-14 10:00:00,51.15,51.7,51.15,51.42,281500.0,47.5512,48.0625,47.5512,47.8022,281500.0
2014-11-14 10:30:00,51.43,51.5,51.28,51.4,199900.0,47.8115,47.8766,47.6721,47.7836,199900.0
2014-11-14 11:00:00,51.4,51.82,51.32,51.36,207800.0,47.7836,48.1741,47.7093,47.7465,207800.0
2014-11-14 11:30:00,51.37,51.59,51.34,51.55,98500.0,47.7558,47.9603,47.7279,47.9231,98500.0
2014-11-14 12:00:00,51.54,51.66,51.53,51.66,72300.0,47.9138,48.0253,47.9045,48.0253,72300.0
2014-11-14 12:30:00,51.67,51.69,51.59,51.61,69600.0,48.0346,48.0532,47.9603,47.9789,69600.0
2014-11-14 13:00:00,51.61,51.81,51.59,51.64,83400.0,47.9789,48.1648,47.9603,48.0068,83400.0
2014-11-14 13:30:00,51.64,51.79,51.64,51.77,74200.0,48.0068,48.1462,48.0068,48.1276,74200.0
2014-11-14 14:00:00,51.77,51.86,51.74,51.84,89600.0,48.1276,48.2113,48.0997,48.1927,89600.0
2014-11-14 14:30:00,51.83,51.85,51.74,51.79,143600.0,48.1834,48.202,48.0997,48.1462,143600.0
2014-11-14 15:00:00,51.78,51.8,51.67,51.72,104000.0,48.1369,48.1555,48.0346,48.0811,104000.0
2014-11-14 15:30:00,51.72,51.8,51.63,51.7,252300.0,48.0811,48.1555,47.9975,48.0625,252300.0
2014-11-17 09:30:00,51.31,51.56,50.59,51.01,426600.0,47.7,47.9324,47.0306,47.4211,426600.0
2014-11-17 10:00:00,51.03,51.3,50.92,51.21,141500.0,47.4397,47.6907,47.3374,47.607,141500.0
2014-11-17 10:30:00,51.2,51.22,51.05,51.13,54000.0,47.5977,47.6163,47.4583,47.5326,54000.0
2014-11-17 11:00:00,51.14,51.25,51.08,51.16,62600.0,47.5419,47.6442,47.4862,47.5605,62600.0
2014-11-17 11:30:00,51.15,51.16,51.01,51.09,79000.0,47.5512,47.5605,47.4211,47.4955,79000.0
2014-11-17 12:00:00,51.1,51.19,51.06,51.14,53500.0,47.5047,47.5884,47.4676,47.5419,53500.0
2014-11-17 12:30:00,51.14,51.28,51.12,51.18,64300.0,47.5419,47.6721,47.5233,47.5791,64300.0
2014-11-17 13:00:00,51.17,51.29,51.17,51.25,48200.0,47.5698,47.6814,47.5698,47.6442,48200.0
2014-11-17 13:30:00,51.25,51.26,51.13,51.18,54400.0,47.6442,47.6535,47.5326,47.5791,54400.0
2014-11-17 14:00:00,51.17,51.19,51.07,51.1,97700.0,47.5698,47.5884,47.4769,47.5047,97700.0
2014-11-17 14:30:00,51.1,51.19,51.07,51.1,97900.0,47.5047,47.5884,47.4769,47.5047,97900.0
2014-11-17 15:00:00,51.11,51.11,50.95,51.01,189800.0,47.514,47.514,47.3653,47.4211,189800.0
2014-11-17 15:30:00,51.01,51.08,50.99,51.04,178700.0,47.4211,47.4862,47.4025,47.449,178700.0
2014-11-18 09:30:00,51.0,51.61,50.8,51.56,77900.0,47.4118,47.9789,47.2259,47.9324,77900.0
2014-11-18 10:00:00,51.56,51.58,51.31,51.35,131800.0,47.9324,47.951,47.7,47.7372,131800.0
2014-11-18 10:30:00,51.36,51.36,51.06,51.11,85200.0,47.7465,47.7465,47.4676,47.514,85200.0
2014-11-18 11:00:00,51.1,51.16,51.04,51.07,44900.0,47.5047,47.5605,47.449,47.4769,44900.0
2014-11-18 11:30:00,51.06,51.08,50.94,50.95,116200.0,47.4676,47.4862,47.356,47.3653,116200.0
2014-11-18 12:00:00,50.95,51.01,50.88,50.92,130200.0,47.3653,47.4211,47.3002,47.3374,130200.0
2014-11-18 12:30:00,50.92,51.01,50.89,51.0,87700.0,47.3374,47.4211,47.3095,47.4118,87700.0
2014-11-18 13:00:00,51.0,51.01,50.94,50.95,73000.0,47.4118,47.4211,47.356,47.3653,73000.0
2014-11-18 13:30:00,50.95,50.95,50.79,50.82,84800.0,47.3653,47.3653,47.2166,47.2444,84800.0
2014-11-18 14:00:00,50.82,50.95,50.81,50.87,86100.0,47.2444,47.3653,47.2352,47.2909,86100.0
2014-11-18 14:30:00,50.88,50.91,50.73,50.77,202600.0,47.3002,47.3281,47.1608,47.198,202600.0
2014-11-18 15:00:00,50.78,50.82,50.69,50.69,242500.0,47.2073,47.2444,47.1236,47.1236,242500.0
2014-11-18 15:30:00,50.69,50.76,50.59,50.71,555000.0,47.1236,47.1887,47.0306,47.1422,555000.0
2014-11-19 09:30:00,50.69,50.81,50.3,50.81,64900.0,47.1236,47.2352,46.761,47.2352,64900.0
2014-11-19 10:00:00,50.79,50.84,50.69,50.77,49400.0,47.2166,47.263,47.1236,47.198,49400.0
2014-11-19 10:30:00,50.77,50.92,50.73,50.9,155200.0,47.198,47.3374,47.1608,47.3188,155200.0
2014-11-19 11:00:00,50.89,51.03,50.88,50.95,55500.0,47.3095,47.4397,47.3002,47.3653,55500.0
2014-11-19 11:30:00,50.95,51.04,50.94,50.99,54300.0,47.3653,47.449,47.356,47.4025,54300.0
2014-11-19 12:00:00,50.98,50.99,50.88,50.88,58700.0,47.3932,47.4025,47.3002,47.3002,58700.0
2014-11-19 12:30:00,50.88,51.01,50.85,51.01,40600.0,47.3002,47.4211,47.2723,47.4211,40600.0
2014-11-19 13:00:00,51.02,51.11,50.95,51.04,55300.0,47.4304,47.514,47.3653,47.449,55300.0
2014-11-19 13:30:00,51.05,51.05,50.95,50.96,30900.0,47.4583,47.4583,47.3653,47.3746,30900.0
2014-11-19 14:00:00,50.97,51.1,50.91,50.97,38800.0,47.3839,47.5047,47.3281,47.3839,38800.0
2014-11-19 14:30:00,50.97,51.02,50.89,50.97,40700.0,47.3839,47.4304,47.3095,47.3839,40700.0
2014-11-19 15:00:00,50.96,51.05,50.89,50.99,30300.0,47.3746,47.4583,47.3095,47.4025,30300.0
2014-11-19 15:30:00,50.99,51.07,50.9,51.0,109700.0,47.4025,47.4769,47.3188,47.4118,109700.0
2014-11-20 09:30:00,50.76,50.94,50.63,50.94,32800.0,47.1887,47.356,47.0678,47.356,32800.0
2014-11-20 10:00:00,50.95,51.07,50.95,51.03,38400.0,47.3653,47.4769,47.3653,47.4397,38400.0
2014-11-20 10:30:00,51.03,51.19,51.0,51.05,31800.0,47.4397,47.5884,47.4118,47.4583,31800.0
2014-11-20 11:00:00,51.04,51.15,51.04,51.11,19700.0,47.449,47.5512,47.449,47.514,19700.0
2014-11-20 11:30:00,51.1,51.22,51.09,51.21,32400.0,47.5047,47.6163,47.4955,47.607,32400.0
2014-11-20 12:00:00,51.21,51.22,51.14,51.14,28600.0,47.607,47.6163,47.5419,47.5419,28600.0
2014-11-20 12:30:00,51.14,51.18,51.04,51.06,33100.0,47.5419,47.5791,47.449,47.4676,33100.0
2014-11-20 13:00:00,51.07,51.07,50.94,50.95,36600.0,47.4769,47.4769,47.356,47.3653,36600.0
2014-11-20 13:30:00,50.95,50.97,50.9,50.92,16100.0,47.3653,47.3839,47.3188,47.3374,16100.0
2014-11-20 14:00:00,50.92,50.98,50.91,50.97,20200.0,47.3374,47.3932,47.3281,47.3839,20200.0
2014-11-20 14:30:00,50.97,50.97,50.91,50.91,34900.0,47.3839,47.3839,47.3281,47.3281,34900.0
2014-11-20 15:00:00,50.91,50.91,50.78,50.86,41800.0,47.3281,47.3281,47.2073,47.2816,41800.0
2014-11-20 15:30:00,50.87,50.93,50.84,50.91,161400.0,47.2909,47.3467,47.263,47.3281,161400.0
2014-11-21 09:30:00,51.68,51.81,51.47,51.66,133400.0,48.0439,48.1648,47.8487,48.0253,133400.0
2014-11-21 10:00:00,51.66,51.87,51.65,51.77,28500.0,48.0253,48.2206,48.0161,48.1276,28500.0
2014-11-21 10:30:00,51.77,51.77,51.58,51.67,24200.0,48.1276,48.1276,47.951,48.0346,24200.0
2014-11-21 11:00:00,51.66,51.68,51.6,51.61,21400.0,48.0253,48.0439,47.9696,47.9789,21400.0
2014-11-21 11:30:00,51.61,51.71,51.6,51.68,38000.0,47.9789,48.0718,47.9696,48.0439,38000.0
2014-11-21 12:00:00,51.69,51.69,51.48,51.48,27500.0,48.0532,48.0532,47.858,47.858,27500.0
2014-11-21 12:30:00,51.5,51.54,51.42,51.46,26400.0,47.8766,47.9138,47.8022,47.8394,26400.0
2014-11-21 13:00:00,51.46,51.46,51.3,51.32,12200.0,47.8394,47.8394,47.6907,47.7093,12200.0
2014-11-21 13:30:00,51.3,51.44,51.3,51.37,15200.0,47.6907,47.8208,47.6907,47.7558,15200.0
2014-11-21 14:00:00,51.37,51.42,51.32,51.37,46800.0,47.7558,47.8022,47.7093,47.7558,46800.0
2014-11-21 14:30:00,51.36,51.48,51.32,51.43,30100.0,47.7465,47.858,47.7093,47.8115,30100.0
2014-11-21 15:00:00,51.43,51.5,51.4,51.44,28700.0,47.8115,47.8766,47.7836,47.8208,28700.0
2014-11-21 15:30:00,51.47,51.63,51.46,51.63,175400.0,47.8487,47.9975,47.8394,47.9975,175400.0
2014-11-24 09:30:00,51.68,51.95,51.61,51.79,142000.0,48.0439,48.2949,47.9789,48.1462,142000.0
2014-11-24 10:00:00,51.78,51.84,51.7,51.74,34700.0,48.1369,48.1927,48.0625,48.0997,34700.0
2014-11-24 10:30:00,51.77,51.79,51.6,51.61,44100.0,48.1276,48.1462,47.9696,47.9789,44100.0
2014-11-24 11:00:00,51.61,51.67,51.46,51.46,148700.0,47.9789,48.0346,47.8394,47.8394,148700.0
2014-11-24 11:30:00,51.46,51.53,51.45,51.5,29400.0,47.8394,47.9045,47.8301,47.8766,29400.0
2014-11-24 12:00:00,51.49,51.53,51.45,51.49,35300.0,47.8673,47.9045,47.8301,47.8673,35300.0
2014-11-24 12:30:00,51.5,51.56,51.49,51.55,21200.0,47.8766,47.9324,47.8673,47.9231,21200.0
2014-11-24 13:00:00,51.55,51.68,51.54,51.64,46900.0,47.9231,48.0439,47.9138,48.0068,46900.0
2014-11-24 13:30:00,51.64,51.67,51.63,51.64,44200.0,48.0068,48.0346,47.9975,48.0068,44200.0
2014-11-24 14:00:00,51.64,51.72,51.61,51.7,57400.0,48.0068,48.0811,47.9789,48.0625,57400.0
2014-11-24 14:30:00,51.7,51.71,51.64,51.66,42600.0,48.0625,48.0718,48.0068,48.0253,42600.0
2014-11-24 15:00:00,51.66,51.71,51.61,51.71,40200.0,48.0253,48.0718,47.9789,48.0718,40200.0
2014-11-24 15:30:00,51.71,51.73,51.66,51.69,127300.0,48.0718,48.0904,48.0253,48.0532,127300.0
2014-11-25 09:30:00,51.95,51.97,51.74,51.95,176300.0,48.2949,48.3135,48.0997,48.2949,176300.0
2014-11-25 10:00:00,51.95,51.97,51.77,51.86,50100.0,48.2949,48.3135,48.1276,48.2113,50100.0
2014-11-25 10:30:00,51.87,51.91,51.8,51.91,58100.0,48.2206,48.2578,48.1555,48.2578,58100.0
2014-11-25 11:00:00,51.91,51.99,51.91,51.97,44500.0,48.2578,48.3321,48.2578,48.3135,44500.0
2014-11-25 11:30:00,51.97,52.1,51.95,52.09,77700.0,48.3135,48.4344,48.2949,48.4251,77700.0
2014-11-25 12:00:00,52.1,52.18,52.08,52.13,28500.0,48.4344,48.5088,48.4158,48.4623,28500.0
2014-11-25 12:30:00,52.13,52.21,52.11,52.14,30900.0,48.4623,48.5367,48.4437,48.4716,30900.0
2014-11-25 13:00:00,52.14,52.18,52.09,52.18,20800.0,48.4716,48.5088,48.4251,48.5088,20800.0
2014-11-25 13:30:00,52.18,52.21,52.15,52.15,29500.0,48.5088,48.5367,48.4809,48.4809,29500.0
2014-11-25 14:00:00,52.14,52.15,52.07,52.08,26600.0,48.4716,48.4809,48.4065,48.4158,26600.0
2014-11-25 14:30:00,52.06,52.08,51.92,51.94,29400.0,48.3972,48.4158,48.2671,48.2856,29400.0
2014-11-25 15:00:00,51.95,52.03,51.94,52.03,55000.0,48.2949,48.3693,48.2856,48.3693,55000.0
2014-11-25 15:30:00,52.03,52.03,51.89,51.94,157500.0,48.3693,48.3693,48.2392,48.2856,157500.0
2014-11-26 09:30:00,51.98,52.0,51.73,51.76,321900.0,48.3228,48.3414,48.0904,48.1183,321900.0
2014-11-26 10:00:00,51.75,51.84,51.65,51.82,81700.0,48.109,48.1927,48.0161,48.1741,81700.0
2014-11-26 10:30:00,51.83,51.84,51.68,51.73,40600.0,48.1834,48.1927,48.0439,48.0904,40600.0
2014-11-26 11:00:00,51.73,51.73,51.64,51.67,44600.0,48.0904,48.0904,48.0068,48.0346,44600.0
2014-11-26 11:30:00,51.68,51.68,51.54,51.56,27800.0,48.0439,48.0439,47.9138,47.9324,27800.0
2014-11-26 12:00:00,51.58,51.6,51.5,51.52,20600.0,47.951,47.9696,47.8766,47.8952,20600.0
2014-11-26 12:30:00,51.52,51.54,51.5,51.53,27100.0,47.8952,47.9138,47.8766,47.9045,27100.0
2014-11-26 13:00:00,51.54,51.61,51.51,51.56,28200.0,47.9138,47.9789,47.8859,47.9324,28200.0
2014-11-26 13:30:00,51.57,51.68,51.56,51.6,66200.0,47.9417,48.0439,47.9324,47.9696,66200.0
2014-11-26 14:00:00,51.6,51.66,51.54,51.58,73000.0,47.9696,48.0253,47.9138,47.951,73000.0
2014-11-26 14:30:00,51.59,51.6,51.54,51.54,45800.0,47.9603,47.9696,47.9138,47.9138,45800.0
2014-11-26 15:00:00,51.54,51.61,51.53,51.59,149200.0,47.9138,47.9789,47.9045,47.9603,149200.0
2014-11-26 15:30:00,51.59,51.71,51.57,51.69,162600.0,47.9603,48.0718,47.9417,48.0532,162600.0
2014-11-28 09:30:00,51.27,51.43,51.0,51.23,94200.0,47.6628,47.8115,47.4118,47.6256,94200.0
2014-11-28 10:00:00,51.21,51.31,51.15,51.16,61600.0,47.607,47.7,47.5512,47.5605,61600.0
2014-11-28 10:30:00,51.17,51.17,50.86,50.86,86200.0,47.5698,47.5698,47.2816,47.2816,86200.0
2014-11-28 11:00:00,50.86,51.01,50.81,50.91,63700.0,47.2816,47.4211,47.2352,47.3281,63700.0
2014-11-28 11:30:00,50.92,51.0,50.88,51.0,59200.0,47.3374,47.4118,47.3002,47.4118,59200.0
2014-11-28 12:00:00,51.01,51.01,50.88,50.99,94400.0,47.4211,47.4211,47.3002,47.4025,94400.0
2014-11-28 12:30:00,50.99,51.05,50.87,50.96,126800.0,47.4025,47.4583,47.2909,47.3746,126800.0
2014-12-01 09:30:00,50.71,50.83,50.45,50.59,95000.0,47.1422,47.2537,46.9005,47.0306,95000.0
2014-12-01 10:00:00,50.58,50.77,50.55,50.71,66700.0,47.0213,47.198,46.9934,47.1422,66700.0
2014-12-01 10:30:00,50.71,50.71,50.4,50.41,107500.0,47.1422,47.1422,46.854,46.8633,107500.0
2014-12-01 11:00:00,50.43,50.58,50.41,50.55,84100.0,46.8819,47.0213,46.8633,46.9934,84100.0
2014-12-01 11:30:00,50.55,50.55,50.39,50.44,63400.0,46.9934,46.9934,46.8447,46.8912,63400.0
2014-12-01 12:00:00,50.45,50.71,50.45,50.65,83300.0,46.9005,47.1422,46.9005,47.0864,83300.0
2014-12-01 12:30:00,50.65,50.79,50.61,50.77,35200.0,47.0864,47.2166,47.0492,47.198,35200.0
2014-12-01 13:00:00,50.78,51.09,50.76,50.89,135300.0,47.2073,47.4955,47.1887,47.3095,135300.0
2014-12-01 13:30:00,50.9,50.91,50.75,50.77,48500.0,47.3188,47.3281,47.1794,47.198,48500.0
2014-12-01 14:00:00,50.78,50.8,50.69,50.74,40700.0,47.2073,47.2259,47.1236,47.1701,40700.0
2014-12-01 14:30:00,50.74,50.82,50.72,50.8,44100.0,47.1701,47.2444,47.1515,47.2259,44100.0
2014-12-01 15:00:00,50.81,50.82,50.71,50.72,69800.0,47.2352,47.2444,47.1422,47.1515,69800.0
2014-12-01 15:30:00,50.73,50.74,50.58,50.66,239400.0,47.1608,47.1701,47.0213,47.0957,239400.0
2014-12-02 09:30:00,50.71,50.95,50.53,50.92,28900.0,47.1422,47.3653,46.9749,47.3374,28900.0
2014-12-02 10:00:00,50.92,51.03,50.87,50.93,16700.0,47.3374,47.4397,47.2909,47.3467,16700.0
2014-12-02 10:30:00,50.93,51.07,50.91,51.07,23200.0,47.3467,47.4769,47.3281,47.4769,23200.0
2014-12-02 11:00:00,51.06,51.13,51.01,51.03,17600.0,47.4676,47.5326,47.4211,47.4397,17600.0
2014-12-02 11:30:00,51.04,51.06,50.99,51.02,24400.0,47.449,47.4676,47.4025,47.4304,24400.0
2014-12-02 12:00:00,51.03,51.04,50.99,51.02,18300.0,47.4397,47.449,47.4025,47.4304,18300.0
2014-12-02 12:30:00,50.99,51.01,50.91,50.93,21100.0,47.4025,47.4211,47.3281,47.3467,21100.0
2014-12-02 13:00:00,50.93,51.01,50.91,51.01,63700.0,47.3467,47.4211,47.3281,47.4211,63700.0
2014-12-02 13:30:00,51.02,51.05,50.98,51.01,53400.0,47.4304,47.4583,47.3932,47.4211,53400.0
2014-12-02 14:00:00,51.01,51.02,50.99,51.01,35000.0,47.4211,47.4304,47.4025,47.4211,35000.0
2014-12-02 14:30:00,51.01,51.17,51.01,51.17,73100.0,47.4211,47.5698,47.4211,47.5698,73100.0
2014-12-02 15:00:00,51.17,51.21,51.09,51.15,48300.0,47.5698,47.607,47.4955,47.5512,48300.0
2014-12-02 15:30:00,51.15,51.18,51.01,51.07,152500.0,47.5512,47.5791,47.4211,47.4769,152500.0
2014-12-03 09:30:00,51.23,51.82,50.74,51.82,73300.0,47.7082,48.2576,47.2519,48.2576,73300.0
2014-12-03 10:00:00,51.82,52.16,51.79,52.08,68100.0,48.2576,48.5743,48.2297,48.4998,68100.0
2014-12-03 10:30:00,52.09,52.16,52.0,52.15,46000.0,48.5091,48.5743,48.4253,48.5649,46000.0
2014-12-03 11:00:00,52.16,52.21,51.97,52.04,46500.0,48.5743,48.6208,48.3973,48.4625,46500.0
2014-12-03 11:30:00,52.04,52.05,51.96,51.99,24100.0,48.4625,48.4718,48.388,48.4159,24100.0
2014-12-03 12:00:00,52.0,52.04,51.91,51.91,15400.0,48.4253,48.4625,48.3414,48.3414,15400.0
2014-12-03 12:30:00,51.89,51.93,51.84,51.91,26000.0,48.3228,48.3601,48.2763,48.3414,26000.0
2014-12-03 13:00:00,51.91,51.92,51.86,51.92,31100.0,48.3414,48.3508,48.2949,48.3508,31100.0
2014-12-03 13:30:00,51.91,51.92,51.79,51.81,45500.0,48.3414,48.3508,48.2297,48.2483,45500.0
2014-12-03 14:00:00,51.82,51.91,51.81,51.89,39200.0,48.2576,48.3414,48.2483,48.3228,39200.0
2014-12-03 14:30:00,51.89,51.92,51.83,51.89,41300.0,48.3228,48.3508,48.2669,48.3228,41300.0
2014-12-03 15:00:00,51.9,51.94,51.87,51.93,57900.0,48.3321,48.3694,48.3042,48.3601,57900.0
2014-12-03 15:30:00,51.94,52.01,51.85,51.91,206300.0,48.3694,48.4346,48.2856,48.3414,206300.0
2014-12-04 09:30:00,51.72,51.88,51.65,51.87,67100.0,48.1645,48.3135,48.0993,48.3042,67100.0
2014-12-04 10:00:00,51.85,51.94,51.77,51.82,29500.0,48.2856,48.3694,48.2111,48.2576,29500.0
2014-12-04 10:30:00,51.79,51.81,51.55,51.65,36000.0,48.2297,48.2483,48.0062,48.0993,36000.0
2014-12-04 11:00:00,51.65,51.69,51.61,51.62,37800.0,48.0993,48.1366,48.0621,48.0714,37800.0
2014-12-04 11:30:00,51.62,51.74,51.56,51.72,16900.0,48.0714,48.1831,48.0155,48.1645,16900.0
2014-12-04 12:00:00,51.73,51.74,51.69,51.7,11900.0,48.1738,48.1831,48.1366,48.1459,11900.0
2014-12-04 12:30:00,51.68,51.96,51.68,51.75,30800.0,48.1273,48.388,48.1273,48.1924,30800.0
2014-12-04 13:00:00,51.76,51.84,51.75,51.77,13700.0,48.2018,48.2763,48.1924,48.2111,13700.0
2014-12-04 13:30:00,51.78,51.79,51.71,51.72,15400.0,48.2204,48.2297,48.1552,48.1645,15400.0
2014-12-04 14:00:00,51.73,51.73,51.67,51.69,14200.0,48.1738,48.1738,48.1179,48.1366,14200.0
2014-12-04 14:30:00,51.69,51.7,51.61,51.62,31100.0,48.1366,48.1459,48.0621,48.0714,31100.0
2014-12-04 15:00:00,51.63,51.65,51.5,51.55,57100.0,48.0807,48.0993,47.9596,48.0062,57100.0
2014-12-04 15:30:00,51.55,51.74,51.52,51.73,153300.0,48.0062,48.1831,47.9783,48.1738,153300.0
2014-12-05 09:30:00,51.77,51.84,51.59,51.65,39700.0,48.2111,48.2763,48.0434,48.0993,39700.0
2014-12-05 10:00:00,51.66,51.76,51.6,51.64,26600.0,48.1086,48.2018,48.0528,48.09,26600.0
2014-12-05 10:30:00,51.65,51.7,51.64,51.68,26000.0,48.0993,48.1459,48.09,48.1273,26000.0
2014-12-05 11:00:00,51.7,51.82,51.7,51.76,62000.0,48.1459,48.2576,48.1459,48.2018,62000.0
2014-12-05 11:30:00,51.77,51.84,51.72,51.81,72800.0,48.2111,48.2763,48.1645,48.2483,72800.0
2014-12-05 12:00:00,51.81,51.85,51.78,51.81,30700.0,48.2483,48.2856,48.2204,48.2483,30700.0
2014-12-05 12:30:00,51.81,51.84,51.78,51.79,49800.0,48.2483,48.2763,48.2204,48.2297,49800.0
2014-12-05 13:00:00,51.79,51.79,51.61,51.66,34700.0,48.2297,48.2297,48.0621,48.1086,34700.0
2014-12-05 13:30:00,51.67,51.74,51.67,51.68,11700.0,48.1179,48.1831,48.1179,48.1273,11700.0
2014-12-05 14:00:00,51.68,51.68,51.51,51.59,94700.0,48.1273,48.1273,47.9689,48.0434,94700.0
2014-12-05 14:30:00,51.58,51.61,51.49,51.49,30400.0,48.0341,48.0621,47.9503,47.9503,30400.0
2014-12-05 15:00:00,51.5,51.59,51.48,51.52,89000.0,47.9596,48.0434,47.941,47.9783,89000.0
2014-12-05 15:30:00,51.53,51.53,51.37,51.5,148700.0,47.9876,47.9876,47.8386,47.9596,148700.0
2014-12-08 09:30:00,51.51,51.52,51.24,51.5,38600.0,47.9689,47.9783,47.7175,47.9596,38600.0
2014-12-08 10:00:00,51.5,51.59,51.47,51.57,14800.0,47.9596,48.0434,47.9317,48.0248,14800.0
2014-12-08 10:30:00,51.61,51.63,51.45,51.46,11800.0,48.0621,48.0807,47.9131,47.9224,11800.0
2014-12-08 11:00:00,51.46,51.56,51.45,51.47,14800.0,47.9224,48.0155,47.9131,47.9317,14800.0
2014-12-08 11:30:00,51.47,51.48,51.37,51.45,31700.0,47.9317,47.941,47.8386,47.9131,31700.0
2014-12-08 12:00:00,51.46,51.49,51.18,51.25,27900.0,47.9224,47.9503,47.6616,47.7268,27900.0
2014-12-08 12:30:00,51.22,51.27,51.15,51.15,21400.0,47.6989,47.7454,47.6337,47.6337,21400.0
2014-12-08 13:00:00,51.17,51.22,51.12,51.16,31900.0,47.6523,47.6989,47.6058,47.643,31900.0
2014-12-08 13:30:00,51.16,51.16,50.75,50.76,57500.0,47.643,47.643,47.2612,47.2705,57500.0
2014-12-08 14:00:00,50.77,50.87,50.74,50.83,55500.0,47.2798,47.3729,47.2519,47.3357,55500.0
2014-12-08 14:30:00,50.83,50.98,50.82,50.9,20100.0,47.3357,47.4754,47.3264,47.4009,20100.0
2014-12-08 15:00:00,50.9,50.93,50.81,50.89,34200.0,47.4009,47.4288,47.3171,47.3916,34200.0
2014-12-08 15:30:00,50.9,51.01,50.78,51.0,247900.0,47.4009,47.5033,47.2891,47.494,247900.0
2014-12-09 09:30:00,50.44,50.61,50.4,50.5,61500.0,46.9725,47.1308,46.9352,47.0284,61500.0
2014-12-09 10:00:00,50.54,50.63,50.39,50.42,62400.0,47.0656,47.1494,46.9259,46.9539,62400.0
2014-12-09 10:30:00,50.41,50.69,50.41,50.63,40400.0,46.9446,47.2053,46.9446,47.1494,40400.0
2014-12-09 11:00:00,50.64,50.7,50.54,50.69,26300.0,47.1587,47.2146,47.0656,47.2053,26300.0
2014-12-09 11:30:00,50.71,50.72,50.56,50.56,18500.0,47.2239,47.2332,47.0842,47.0842,18500.0
2014-12-09 12:00:00,50.57,50.59,50.42,50.48,23300.0,47.0936,47.1122,46.9539,47.0097,23300.0
2014-12-09 12:30:00,50.47,50.71,50.46,50.71,22100.0,47.0004,47.2239,46.9911,47.2239,22100.0
2014-12-09 13:00:00,50.72,50.9,50.69,50.84,38000.0,47.2332,47.4009,47.2053,47.345,38000.0
2014-12-09 13:30:00,50.87,50.9,50.78,50.86,23200.0,47.3729,47.4009,47.2891,47.3636,23200.0
2014-12-09 14:00:00,50.85,50.96,50.81,50.96,29100.0,47.3543,47.4568,47.3171,47.4568,29100.0
2014-12-09 14:30:00,50.97,50.97,50.78,50.9,22500.0,47.4661,47.4661,47.2891,47.4009,22500.0
2014-12-09 15:00:00,50.89,50.99,50.88,50.95,30800.0,47.3916,47.4847,47.3823,47.4474,30800.0
2014-12-09 15:30:00,50.94,51.11,50.87,51.08,78700.0,47.4381,47.5964,47.3729,47.5685,78700.0
2014-12-10 09:30:00,50.71,50.79,50.45,50.56,83400.0,47.2239,47.2984,46.9818,47.0842,83400.0
2014-12-10 10:00:00,50.6,50.62,50.34,50.4,74000.0,47.1215,47.1401,46.8794,46.9352,74000.0
2014-12-10 10:30:00,50.4,50.5,50.33,50.5,36000.0,46.9352,47.0284,46.8701,47.0284,36000.0
2014-12-10 11:00:00,50.5,50.5,50.33,50.33,41300.0,47.0284,47.0284,46.8701,46.8701,41300.0
2014-12-10 11:30:00,50.35,50.46,50.27,50.3,34400.0,46.8887,46.9911,46.8142,46.8421,34400.0
2014-12-10 12:00:00,50.3,50.33,50.2,50.22,33900.0,46.8421,46.8701,46.749,46.7676,33900.0
2014-12-10 12:30:00,50.21,50.3,50.18,50.21,36800.0,46.7583,46.8421,46.7304,46.7583,36800.0
2014-12-10 13:00:00,50.22,50.28,50.19,50.27,94900.0,46.7676,46.8235,46.7397,46.8142,94900.0
2014-12-10 13:30:00,50.28,50.31,49.9,49.9,153900.0,46.8235,46.8514,46.4696,46.4696,153900.0
2014-12-10 14:00:00,49.88,49.93,49.84,49.89,55400.0,46.451,46.4976,46.4137,46.4603,55400.0
2014-12-10 14:30:00,49.89,49.89,49.49,49.5,45200.0,46.4603,46.4603,46.0878,46.0971,45200.0
2014-12-10 15:00:00,49.51,49.75,49.48,49.72,45000.0,46.1064,46.3299,46.0785,46.302,45000.0
2014-12-10 15:30:00,49.72,49.81,49.54,49.71,282200.0,46.302,46.3858,46.1344,46.2927,282200.0
2014-12-11 09:30:00,49.92,50.22,49.84,50.14,60800.0,46.4882,46.7676,46.4137,46.6931,60800.0
2014-12-11 10:00:00,50.16,50.36,50.11,50.27,72000.0,46.7117,46.898,46.6652,46.8142,72000.0
2014-12-11 10:30:00,50.29,50.39,50.13,50.16,27600.0,46.8328,46.9259,46.6838,46.7117,27600.0
2014-12-11 11:00:00,50.16,50.24,50.12,50.15,26400.0,46.7117,46.7862,46.6745,46.7024,26400.0
2014-12-11 11:30:00,50.14,50.19,50.05,50.15,28400.0,46.6931,46.7397,46.6093,46.7024,28400.0
2014-12-11 12:00:00,50.15,50.2,50.1,50.14,37500.0,46.7024,46.749,46.6559,46.6931,37500.0
2014-12-11 12:30:00,50.14,50.18,50.07,50.17,41300.0,46.6931,46.7304,46.6279,46.7211,41300.0
2014-12-11 13:00:00,50.15,50.17,50.04,50.04,24700.0,46.7024,46.7211,46.6,46.6,24700.0
2014-12-11 13:30:00,50.05,50.06,49.93,49.93,31500.0,46.6093,46.6186,46.4976,46.4976,31500.0
2014-12-11 14:00:00,49.93,49.97,49.81,49.82,25000.0,46.4976,46.5348,46.3858,46.3951,25000.0
2014-12-11 14:30:00,49.82,49.95,49.76,49.79,47500.0,46.3951,46.5162,46.3392,46.3672,47500.0
2014-12-11 15:00:00,49.77,49.95,49.77,49.88,48300.0,46.3486,46.5162,46.3486,46.451,48300.0
2014-12-11 15:30:00,49.89,49.95,49.52,49.63,121700.0,46.4603,46.5162,46.1157,46.2182,121700.0
2014-12-12 09:30:00,49.57,49.76,49.3,49.66,76200.0,46.1623,46.3392,45.9109,46.2461,76200.0
2014-12-12 10:00:00,49.68,49.68,49.35,49.44,117600.0,46.2647,46.2647,45.9574,46.0412,117600.0
2014-12-12 10:30:00,49.45,49.48,49.12,49.13,119400.0,46.0506,46.0785,45.7432,45.7526,119400.0
2014-12-12 11:00:00,49.14,49.17,48.91,48.93,101900.0,45.7619,45.7898,45.5477,45.5663,101900.0
2014-12-12 11:30:00,48.95,49.16,48.94,48.97,171900.0,45.5849,45.7805,45.5756,45.6036,171900.0
2014-12-12 12:00:00,48.99,49.02,48.76,48.89,72200.0,45.6222,45.6501,45.408,45.5291,72200.0
2014-12-12 12:30:00,48.87,48.89,48.75,48.77,41100.0,45.5104,45.5291,45.3987,45.4173,41100.0
2014-12-12 13:00:00,48.76,49.01,48.72,48.93,66800.0,45.408,45.6408,45.3707,45.5663,66800.0
2014-12-12 13:30:00,48.94,48.95,48.8,48.84,51400.0,45.5756,45.5849,45.4452,45.4825,51400.0
2014-12-12 14:00:00,48.83,48.83,48.74,48.78,83600.0,45.4732,45.4732,45.3894,45.4266,83600.0
2014-12-12 14:30:00,48.77,48.8,48.63,48.71,77900.0,45.4173,45.4452,45.2869,45.3614,77900.0
2014-12-12 15:00:00,48.71,48.75,48.63,48.72,92300.0,45.3614,45.3987,45.2869,45.3707,92300.0
2014-12-12 15:30:00,48.72,48.76,48.51,48.59,449200.0,45.3707,45.408,45.1752,45.2497,449200.0
2014-12-15 09:30:00,48.97,49.07,48.79,48.81,82500.0,45.6036,45.6967,45.4359,45.4546,82500.0
2014-12-15 10:00:00,48.8,48.88,48.66,48.75,132000.0,45.4452,45.5197,45.3149,45.3987,132000.0
2014-12-15 10:30:00,48.74,48.86,48.66,48.82,58200.0,45.3894,45.5011,45.3149,45.4639,58200.0
2014-12-15 11:00:00,48.81,48.86,48.57,48.65,60700.0,45.4546,45.5011,45.2311,45.3056,60700.0
2014-12-15 11:30:00,48.63,48.73,48.36,48.41,65800.0,45.2869,45.3801,45.0355,45.0821,65800.0
2014-12-15 12:00:00,48.42,48.86,48.42,48.81,34500.0,45.0914,45.5011,45.0914,45.4546,34500.0
2014-12-15 12:30:00,48.83,48.98,48.71,48.9,47200.0,45.4732,45.6129,45.3614,45.5384,47200.0
2014-12-15 13:00:00,48.89,48.99,48.71,48.71,54900.0,45.5291,45.6222,45.3614,45.3614,54900.0
2014-12-15 13:30:00,48.7,48.9,48.68,48.73,58200.0,45.3521,45.5384,45.3335,45.3801,58200.0
2014-12-15 14:00:00,48.73,48.92,48.69,48.89,53100.0,45.3801,45.557,45.3428,45.5291,53100.0
2014-12-15 14:30:00,48.9,48.96,48.72,48.78,64100.0,45.5384,45.5942,45.3707,45.4266,64100.0
2014-12-15 15:00:00,48.78,48.96,48.75,48.77,93500.0,45.4266,45.5942,45.3987,45.4173,93500.0
2014-12-15 15:30:00,48.74,48.92,48.66,48.66,165000.0,45.3894,45.557,45.3149,45.3149,165000.0
2014-12-16 09:30:00,48.5,49.04,48.49,48.91,100500.0,45.1659,45.6687,45.1566,45.5477,100500.0
2014-12-16 10:00:00,48.91,49.26,48.85,49.19,106300.0,45.5477,45.8736,45.4918,45.8084,106300.0
2014-12-16 10:30:00,49.17,49.19,48.96,49.14,115900.0,45.7898,45.8084,45.5942,45.7619,115900.0
2014-12-16 11:00:00,49.13,49.62,49.04,49.5,107500.0,45.7526,46.2089,45.6687,46.0971,107500.0
2014-12-16 11:30:00,49.51,49.65,49.37,49.45,64800.0,46.1064,46.2368,45.9761,46.0506,64800.0
2014-12-16 12:00:00,49.46,49.49,49.3,49.35,41300.0,46.0599,46.0878,45.9109,45.9574,41300.0
2014-12-16 12:30:00,49.35,49.41,49.2,49.25,38800.0,45.9574,46.0133,45.8177,45.8643,38800.0
2014-12-16 13:00:00,49.27,49.34,49.0,49.1,53100.0,45.8829,45.9481,45.6315,45.7246,53100.0
2014-12-16 13:30:00,49.1,49.31,48.99,49.22,51800.0,45.7246,45.9202,45.6222,45.8364,51800.0
2014-12-16 14:00:00,49.24,49.36,49.18,49.31,54100.0,45.855,45.9667,45.7991,45.9202,54100.0
2014-12-16 14:30:00,49.3,49.35,49.11,49.25,57100.0,45.9109,45.9574,45.7339,45.8643,57100.0
2014-12-16 15:00:00,49.25,49.3,49.03,49.08,117000.0,45.8643,45.9109,45.6594,45.706,117000.0
2014-12-16 15:30:00,49.08,49.15,48.73,48.76,194200.0,45.706,45.7712,45.3801,45.408,194200.0
2014-12-17 09:30:00,48.79,49.15,48.53,49.07,83100.0,45.4359,45.7712,45.1938,45.6967,83100.0
2014-12-17 10:00:00,49.04,49.06,48.77,48.79,73000.0,45.6687,45.6874,45.4173,45.4359,73000.0
2014-12-17 10:30:00,48.78,48.96,48.74,48.91,65600.0,45.4266,45.5942,45.3894,45.5477,65600.0
2014-12-17 11:00:00,48.92,49.01,48.9,48.91,77400.0,45.557,45.6408,45.5384,45.5477,77400.0
2014-12-17 11:30:00,48.94,49.48,48.93,49.43,100500.0,45.5756,46.0785,45.5663,46.0319,100500.0
2014-12-17 12:00:00,49.44,49.44,49.14,49.14,74900.0,46.0412,46.0412,45.7619,45.7619,74900.0
2014-12-17 12:30:00,49.15,49.27,49.13,49.24,38500.0,45.7712,45.8829,45.7526,45.855,38500.0
2014-12-17 13:00:00,49.24,49.27,49.2,49.25,44900.0,45.855,45.8829,45.8177,45.8643,44900.0
2014-12-17 13:30:00,49.25,49.34,49.22,49.33,118600.0,45.8643,45.9481,45.8364,45.9388,118600.0
2014-12-17 14:00:00,49.34,49.94,49.28,49.83,121400.0,45.9481,46.5069,45.8922,46.4044,121400.0
2014-12-17 14:30:00,49.83,49.95,49.63,49.69,105500.0,46.4044,46.5162,46.2182,46.2741,105500.0
2014-12-17 15:00:00,49.7,50.1,49.57,50.06,151700.0,46.2834,46.6559,46.1623,46.6186,151700.0
2014-12-17 15:30:00,50.06,50.25,49.97,50.1,198600.0,46.6186,46.7956,46.5348,46.6559,198600.0
2014-12-18 09:30:00,50.81,51.03,50.48,51.0,109500.0,47.3171,47.5219,47.0097,47.494,109500.0
2014-12-18 10:00:00,51.01,51.04,50.86,50.88,54300.0,47.5033,47.5313,47.3636,47.3823,54300.0
2014-12-18 10:30:00,50.9,51.04,50.9,51.0,103400.0,47.4009,47.5313,47.4009,47.494,103400.0
2014-12-18 11:00:00,50.99,51.24,50.98,51.2,112100.0,47.4847,47.7175,47.4754,47.6803,112100.0
2014-12-18 11:30:00,51.2,51.38,51.18,51.38,64400.0,47.6803,47.8479,47.6616,47.8479,64400.0
2014-12-18 12:00:00,51.38,51.54,51.31,51.45,68600.0,47.8479,47.9969,47.7827,47.9131,68600.0
2014-12-18 12:30:00,51.46,51.53,51.44,51.48,72400.0,47.9224,47.9876,47.9038,47.941,72400.0
2014-12-18 13:00:00,51.48,51.62,51.46,51.57,69800.0,47.941,48.0714,47.9224,48.0248,69800.0
2014-12-18 13:30:00,51.58,51.65,51.51,51.65,83700.0,48.0341,48.0993,47.9689,48.0993,83700.0
2014-12-18 14:00:00,51.65,52.01,51.64,51.74,412700.0,48.0993,48.4346,48.09,48.1831,412700.0
2014-12-18 14:30:00,51.73,51.84,51.68,51.81,121000.0,48.1738,48.2763,48.1273,48.2483,121000.0
2014-12-18 15:00:00,51.82,51.95,51.82,51.83,249000.0,48.2576,48.3787,48.2576,48.2669,249000.0
2014-12-18 15:30:00,51.83,52.32,51.8,52.3,456400.0,48.2669,48.7233,48.239,48.7046,456400.0
2014-12-19 09:30:00,52.38,52.78,52.25,52.76,446700.0,48.7791,49.1516,48.6581,49.133,446700.0
2014-12-19 10:00:00,52.76,52.78,52.56,52.59,135100.0,49.133,49.1516,48.9468,48.9747,135100.0
2014-12-19 10:30:00,52.6,52.98,52.48,52.66,413800.0,48.984,49.3379,48.8723,49.0399,413800.0
2014-12-19 11:00:00,52.68,52.72,52.63,52.64,109600.0,49.0585,49.0958,49.0119,49.0213,109600.0
2014-12-19 11:30:00,52.64,52.75,52.61,52.67,101400.0,49.0213,49.1237,48.9933,49.0492,101400.0
2014-12-19 12:00:00,52.67,52.68,52.45,52.47,171000.0,49.0492,49.0585,48.8443,48.8629,171000.0
2014-12-19 12:30:00,52.47,52.54,52.39,52.41,124000.0,48.8629,48.9281,48.7884,48.8071,124000.0
2014-12-19 13:00:00,52.42,52.45,52.29,52.4,68700.0,48.8164,48.8443,48.6953,48.7978,68700.0
2014-12-19 13:30:00,52.41,52.42,52.32,52.37,120700.0,48.8071,48.8164,48.7233,48.7698,120700.0
2014-12-19 14:00:00,52.37,52.39,52.33,52.33,78000.0,48.7698,48.7884,48.7326,48.7326,78000.0
2014-12-19 14:30:00,52.34,52.36,52.31,52.32,112500.0,48.7419,48.7605,48.7139,48.7233,112500.0
2014-12-19 15:00:00,52.32,52.36,52.23,52.33,174300.0,48.7233,48.7605,48.6394,48.7326,174300.0
2014-12-19 15:30:00,52.34,52.51,52.28,52.35,226300.0,48.7419,48.9002,48.686,48.7512,226300.0
2014-12-22 09:30:00,52.37,52.87,52.25,52.74,85200.0,48.7698,49.2354,48.6581,49.1144,85200.0
2014-12-22 10:00:00,52.76,53.02,52.76,52.97,76800.0,49.133,49.3751,49.133,49.3286,76800.0
2014-12-22 10:30:00,52.96,53.05,52.86,52.86,60600.0,49.3193,49.4031,49.2261,49.2261,60600.0
2014-12-22 11:00:00,52.86,52.91,52.76,52.91,79500.0,49.2261,49.2727,49.133,49.2727,79500.0
2014-12-22 11:30:00,52.91,52.93,52.83,52.87,55200.0,49.2727,49.2913,49.1982,49.2354,55200.0
2014-12-22 12:00:00,52.86,52.98,52.82,52.82,50600.0,49.2261,49.3379,49.1889,49.1889,50600.0
2014-12-22 12:30:00,52.83,52.96,52.76,52.91,54100.0,49.1982,49.3193,49.133,49.2727,54100.0
2014-12-22 13:00:00,52.92,52.96,52.9,52.9,32300.0,49.282,49.3193,49.2634,49.2634,32300.0
2014-12-22 13:30:00,52.91,52.97,52.85,52.92,49900.0,49.2727,49.3286,49.2168,49.282,49900.0
2014-12-22 14:00:00,52.93,52.96,52.88,52.92,47300.0,49.2913,49.3193,49.2448,49.282,47300.0
2014-12-22 14:30:00,52.93,53.01,52.92,52.98,64100.0,49.2913,49.3658,49.282,49.3379,64100.0
2014-12-22 15:00:00,52.98,53.13,52.95,53.13,62900.0,49.3379,49.4776,49.3099,49.4776,62900.0
2014-12-22 15:30:00,53.12,53.26,53.02,53.13,214700.0,49.4683,49.5986,49.3751,49.4776,214700.0
2014-12-23 09:30:00,53.29,53.68,53.15,53.6,75100.0,49.6266,49.9898,49.4962,49.9153,75100.0
2014-12-23 10:00:00,53.6,53.7,53.51,53.57,158700.0,49.9153,50.0084,49.8315,49.8873,158700.0
2014-12-23 10:30:00,53.55,53.57,53.34,53.5,79400.0,49.8687,49.8873,49.6731,49.8221,79400.0
2014-12-23 11:00:00,53.5,53.5,53.42,53.47,70700.0,49.8221,49.8221,49.7476,49.7942,70700.0
2014-12-23 11:30:00,53.48,53.6,53.48,53.57,64800.0,49.8035,49.9153,49.8035,49.8873,64800.0
2014-12-23 12:00:00,53.56,53.61,53.5,53.59,104000.0,49.878,49.9246,49.8221,49.906,104000.0
2014-12-23 12:30:00,53.58,53.63,53.56,53.6,74000.0,49.8966,49.9432,49.878,49.9153,74000.0
2014-12-23 13:00:00,53.6,53.71,53.56,53.71,52600.0,49.9153,50.0177,49.878,50.0177,52600.0
2014-12-23 13:30:00,53.71,53.77,53.7,53.75,47100.0,50.0177,50.0736,50.0084,50.055,47100.0
2014-12-23 14:00:00,53.76,53.76,53.7,53.72,61700.0,50.0643,50.0643,50.0084,50.027,61700.0
2014-12-23 14:30:00,53.72,53.76,53.71,53.76,40900.0,50.027,50.0643,50.0177,50.0643,40900.0
2014-12-23 15:00:00,53.75,53.76,53.71,53.72,71600.0,50.055,50.0643,50.0177,50.027,71600.0
2014-12-23 15:30:00,53.72,53.85,53.69,53.8,179900.0,50.027,50.1481,49.9991,50.1015,179900.0
2014-12-24 09:30:00,53.77,53.78,53.52,53.63,46500.0,50.0736,50.0829,49.8408,49.9432,46500.0
2014-12-24 10:00:00,53.65,53.93,53.65,53.85,65900.0,49.9618,50.2226,49.9618,50.1481,65900.0
2014-12-24 10:30:00,53.87,53.99,53.86,53.97,70300.0,50.1667,50.2785,50.1574,50.2598,70300.0
2014-12-24 11:00:00,53.97,54.04,53.91,54.0,72900.0,50.2598,50.325,50.204,50.2878,72900.0
2014-12-24 11:30:00,54.0,54.04,53.97,54.01,27900.0,50.2878,50.325,50.2598,50.2971,27900.0
2014-12-24 12:00:00,54.01,54.11,54.0,54.1,38300.0,50.2971,50.3902,50.2878,50.3809,38300.0
2014-12-24 12:30:00,54.11,54.16,53.98,54.01,165800.0,50.3902,50.4368,50.2691,50.2971,165800.0
2014-12-26 09:30:00,54.12,54.25,53.9,54.05,21500.0,50.3995,50.5206,50.1946,50.3343,21500.0
2014-12-26 10:00:00,54.08,54.09,54.01,54.06,15600.0,50.3623,50.3716,50.2971,50.3436,15600.0
2014-12-26 10:30:00,54.07,54.09,53.98,54.09,12300.0,50.353,50.3716,50.2691,50.3716,12300.0
2014-12-26 11:00:00,54.09,54.1,54.02,54.08,19000.0,50.3716,50.3809,50.3064,50.3623,19000.0
2014-12-26 11:30:00,54.1,54.1,54.02,54.02,16700.0,50.3809,50.3809,50.3064,50.3064,16700.0
2014-12-26 12:00:00,54.04,54.05,53.98,54.01,24800.0,50.325,50.3343,50.2691,50.2971,24800.0
2014-12-26 12:30:00,54.01,54.12,53.98,54.12,22800.0,50.2971,50.3995,50.2691,50.3995,22800.0
2014-12-26 13:00:00,54.09,54.25,54.09,54.21,37200.0,50.3716,50.5206,50.3716,50.4833,37200.0
2014-12-26 13:30:00,54.21,54.23,54.17,54.2,12900.0,50.4833,50.502,50.4461,50.474,12900.0
2014-12-26 14:00:00,54.21,54.25,54.2,54.24,14200.0,50.4833,50.5206,50.474,50.5113,14200.0
2014-12-26 14:30:00,54.24,54.25,54.23,54.23,15600.0,50.5113,50.5206,50.502,50.502,15600.0
2014-12-26 15:00:00,54.24,54.24,54.13,54.14,26200.0,50.5113,50.5113,50.4088,50.4181,26200.0
2014-12-26 15:30:00,54.14,54.14,53.95,53.99,107900.0,50.4181,50.4181,50.2412,50.2785,107900.0
2014-12-29 09:30:00,53.72,54.1,53.48,53.94,78700.0,50.027,50.3809,49.8035,50.2319,78700.0
2014-12-29 10:00:00,53.96,54.01,53.74,53.75,108400.0,50.2505,50.2971,50.0456,50.055,108400.0
2014-12-29 10:30:00,53.75,53.96,53.72,53.93,57300.0,50.055,50.2505,50.027,50.2226,57300.0
2014-12-29 11:00:00,53.92,53.95,53.87,53.95,38700.0,50.2133,50.2412,50.1667,50.2412,38700.0
2014-12-29 11:30:00,53.96,54.02,53.87,53.87,44800.0,50.2505,50.3064,50.1667,50.1667,44800.0
2014-12-29 12:00:00,53.87,53.94,53.85,53.9,30300.0,50.1667,50.2319,50.1481,50.1946,30300.0
2014-12-29 12:30:00,53.9,53.92,53.8,53.87,38200.0,50.1946,50.2133,50.1015,50.1667,38200.0
2014-12-29 13:00:00,53.88,53.9,53.81,53.9,25000.0,50.176,50.1946,50.1108,50.1946,25000.0
2014-12-29 13:30:00,53.91,53.97,53.86,53.96,28700.0,50.204,50.2598,50.1574,50.2505,28700.0
2014-12-29 14:00:00,53.96,54.02,53.94,53.94,43300.0,50.2505,50.3064,50.2319,50.2319,43300.0
2014-12-29 14:30:00,53.95,54.06,53.94,54.06,33700.0,50.2412,50.3436,50.2319,50.3436,33700.0
2014-12-29 15:00:00,54.07,54.15,54.06,54.09,46800.0,50.353,50.4275,50.3436,50.3716,46800.0
2014-12-29 15:30:00,54.09,54.11,53.88,53.92,182700.0,50.3716,50.3902,50.176,50.2133,182700.0
2014-12-30 09:30:00,53.68,53.72,53.35,53.39,31400.0,49.9898,50.027,49.6824,49.7197,31400.0
2014-12-30 10:00:00,53.36,53.53,53.28,53.44,28000.0,49.6918,49.8501,49.6173,49.7663,28000.0
2014-12-30 10:30:00,53.47,53.47,53.35,53.38,21700.0,49.7942,49.7942,49.6824,49.7104,21700.0
2014-12-30 11:00:00,53.39,53.45,53.37,53.42,33200.0,49.7197,49.7756,49.7011,49.7476,33200.0
2014-12-30 11:30:00,53.42,53.43,53.37,53.37,29000.0,49.7476,49.757,49.7011,49.7011,29000.0
2014-12-30 12:00:00,53.37,53.43,53.32,53.35,22800.0,49.7011,49.757,49.6545,49.6824,22800.0
2014-12-30 12:30:00,53.36,53.4,53.34,53.39,20100.0,49.6918,49.729,49.6731,49.7197,20100.0
2014-12-30 13:00:00,53.38,53.56,53.38,53.48,22600.0,49.7104,49.878,49.7104,49.8035,22600.0
2014-12-30 13:30:00,53.46,53.47,53.33,53.34,25400.0,49.7849,49.7942,49.6638,49.6731,25400.0
2014-12-30 14:00:00,53.35,53.35,53.28,53.33,28500.0,49.6824,49.6824,49.6173,49.6638,28500.0
2014-12-30 14:30:00,53.34,53.45,53.33,53.4,27400.0,49.6731,49.7756,49.6638,49.729,27400.0
2014-12-30 15:00:00,53.4,53.4,53.36,53.37,17600.0,49.729,49.729,49.6918,49.7011,17600.0
2014-12-30 15:30:00,53.37,53.41,53.26,53.28,103600.0,49.7011,49.7383,49.5986,49.6173,103600.0
2014-12-31 09:30:00,53.54,53.77,53.06,53.16,40300.0,49.8594,50.0736,49.4124,49.5055,40300.0
2014-12-31 10:00:00,53.15,53.41,53.15,53.34,18200.0,49.4962,49.7383,49.4962,49.6731,18200.0
2014-12-31 10:30:00,53.34,53.48,53.34,53.45,11500.0,49.6731,49.8035,49.6731,49.7756,11500.0
2014-12-31 11:00:00,53.47,53.49,53.41,53.41,21200.0,49.7942,49.8128,49.7383,49.7383,21200.0
2014-12-31 11:30:00,53.42,53.43,53.22,53.4,135700.0,49.7476,49.757,49.5614,49.729,135700.0
2014-12-31 12:00:00,53.43,53.43,53.15,53.18,24900.0,49.757,49.757,49.4962,49.5241,24900.0
2014-12-31 12:30:00,53.21,53.22,53.12,53.19,16600.0,49.5521,49.5614,49.4683,49.5334,16600.0
2014-12-31 13:00:00,53.2,53.26,53.14,53.16,19300.0,49.5428,49.5986,49.4869,49.5055,19300.0
2014-12-31 13:30:00,53.17,53.27,53.14,53.17,21900.0,49.5148,49.6079,49.4869,49.5148,21900.0
2014-12-31 14:00:00,53.17,53.19,53.05,53.09,34300.0,49.5148,49.5334,49.4031,49.4403,34300.0
2014-12-31 14:30:00,53.07,53.08,52.88,52.92,36100.0,49.4217,49.431,49.2448,49.282,36100.0
2014-12-31 15:00:00,52.93,52.97,52.84,52.91,41600.0,49.2913,49.3286,49.2075,49.2727,41600.0
2014-12-31 15:30:00,52.92,52.94,52.58,52.62,141300.0,49.282,49.3006,48.9654,49.0026,141300.0
2015-01-02 09:30:00,52.76,52.87,52.68,52.82,34200.0,49.133,49.2354,49.0585,49.1889,34200.0
2015-01-02 10:00:00,52.76,52.8,52.37,52.4,51100.0,49.133,49.1703,48.7698,48.7978,51100.0
2015-01-02 10:30:00,52.39,52.4,51.95,52.12,43000.0,48.7884,48.7978,48.3787,48.537,43000.0
2015-01-02 11:00:00,52.11,52.22,51.93,52.17,42500.0,48.5277,48.6301,48.3601,48.5836,42500.0
2015-01-02 11:30:00,52.18,52.22,52.05,52.22,23800.0,48.5929,48.6301,48.4718,48.6301,23800.0
2015-01-02 12:00:00,52.2,52.36,52.19,52.23,13600.0,48.6115,48.7605,48.6022,48.6394,13600.0
2015-01-02 12:30:00,52.26,52.29,52.13,52.19,12700.0,48.6674,48.6953,48.5463,48.6022,12700.0
2015-01-02 13:00:00,52.18,52.29,52.15,52.15,16100.0,48.5929,48.6953,48.5649,48.5649,16100.0
2015-01-02 13:30:00,52.11,52.24,52.04,52.21,19800.0,48.5277,48.6488,48.4625,48.6208,19800.0
2015-01-02 14:00:00,52.23,52.35,52.21,52.32,28600.0,48.6394,48.7512,48.6208,48.7233,28600.0
2015-01-02 14:30:00,52.33,52.5,52.3,52.45,27900.0,48.7326,48.8909,48.7046,48.8443,27900.0
2015-01-02 15:00:00,52.45,52.49,52.32,52.47,32800.0,48.8443,48.8816,48.7233,48.8629,32800.0
2015-01-02 15:30:00,52.47,52.7,52.42,52.6,112800.0,48.8629,49.0771,48.8164,48.984,112800.0
2015-01-05 09:30:00,52.02,52.16,51.69,51.7,36500.0,48.4439,48.5743,48.1366,48.1459,36500.0
2015-01-05 10:00:00,51.7,51.82,51.63,51.72,31800.0,48.1459,48.2576,48.0807,48.1645,31800.0
2015-01-05 10:30:00,51.71,51.71,51.42,51.63,56200.0,48.1552,48.1552,47.8851,48.0807,56200.0
2015-01-05 11:00:00,51.62,51.62,51.37,51.39,41700.0,48.0714,48.0714,47.8386,47.8572,41700.0
2015-01-05 11:30:00,51.4,51.5,51.33,51.42,41700.0,47.8665,47.9596,47.8013,47.8851,41700.0
2015-01-05 12:00:00,51.44,51.47,51.18,51.19,33300.0,47.9038,47.9317,47.6616,47.6709,33300.0
2015-01-05 12:30:00,51.17,51.25,51.06,51.13,32100.0,47.6523,47.7268,47.5499,47.6151,32100.0
2015-01-05 13:00:00,51.12,51.2,51.0,51.06,29500.0,47.6058,47.6803,47.494,47.5499,29500.0
2015-01-05 13:30:00,51.04,51.17,51.03,51.14,32700.0,47.5313,47.6523,47.5219,47.6244,32700.0
2015-01-05 14:00:00,51.14,51.17,51.01,51.06,35900.0,47.6244,47.6523,47.5033,47.5499,35900.0
2015-01-05 14:30:00,51.05,51.05,50.88,50.91,56700.0,47.5406,47.5406,47.3823,47.4102,56700.0
2015-01-05 15:00:00,50.9,51.09,50.86,51.02,73700.0,47.4009,47.5778,47.3636,47.5126,73700.0
2015-01-05 15:30:00,51.0,51.16,50.95,51.03,166500.0,47.494,47.643,47.4474,47.5219,166500.0
2015-01-06 09:30:00,51.04,51.12,50.65,50.79,46700.0,47.5313,47.6058,47.1681,47.2984,46700.0
2015-01-06 10:00:00,50.78,50.96,50.72,50.8,45300.0,47.2891,47.4568,47.2332,47.3077,45300.0
2015-01-06 10:30:00,50.84,50.85,50.48,50.54,64000.0,47.345,47.3543,47.0097,47.0656,64000.0
2015-01-06 11:00:00,50.53,50.54,50.21,50.23,58500.0,47.0563,47.0656,46.7583,46.7769,58500.0
2015-01-06 11:30:00,50.22,50.22,49.96,49.98,69400.0,46.7676,46.7676,46.5255,46.5441,69400.0
2015-01-06 12:00:00,49.98,49.98,49.76,49.82,83100.0,46.5441,46.5441,46.3392,46.3951,83100.0
2015-01-06 12:30:00,49.8,50.01,49.76,49.94,74800.0,46.3765,46.5721,46.3392,46.5069,74800.0
2015-01-06 13:00:00,49.93,49.95,49.66,49.8,185500.0,46.4976,46.5162,46.2461,46.3765,185500.0
2015-01-06 13:30:00,49.81,49.86,49.68,49.81,55600.0,46.3858,46.4324,46.2647,46.3858,55600.0
2015-01-06 14:00:00,49.81,50.02,49.79,49.92,69300.0,46.3858,46.5814,46.3672,46.4882,69300.0
2015-01-06 14:30:00,49.93,50.26,49.88,50.14,116500.0,46.4976,46.8049,46.451,46.6931,116500.0
2015-01-06 15:00:00,50.13,50.35,50.03,50.34,125200.0,46.6838,46.8887,46.5907,46.8794,125200.0
2015-01-06 15:30:00,50.33,50.33,50.04,50.05,189500.0,46.8701,46.8701,46.6,46.6093,189500.0
2015-01-07 09:30:00,50.49,50.62,50.04,50.25,79100.0,47.0191,47.1401,46.6,46.7956,79100.0
2015-01-07 10:00:00,50.25,50.37,50.23,50.29,85900.0,46.7956,46.9073,46.7769,46.8328,85900.0
2015-01-07 10:30:00,50.28,50.36,50.09,50.33,63700.0,46.8235,46.898,46.6466,46.8701,63700.0
2015-01-07 11:00:00,50.33,50.39,50.17,50.27,138100.0,46.8701,46.9259,46.7211,46.8142,138100.0
2015-01-07 11:30:00,50.27,50.41,50.24,50.4,56700.0,46.8142,46.9446,46.7862,46.9352,56700.0
2015-01-07 12:00:00,50.41,50.56,50.38,50.47,57400.0,46.9446,47.0842,46.9166,47.0004,57400.0
2015-01-07 12:30:00,50.5,50.5,50.29,50.29,34900.0,47.0284,47.0284,46.8328,46.8328,34900.0
2015-01-07 13:00:00,50.31,50.34,50.21,50.24,58100.0,46.8514,46.8794,46.7583,46.7862,58100.0
2015-01-07 13:30:00,50.23,50.4,50.23,50.36,36700.0,46.7769,46.9352,46.7769,46.898,36700.0
2015-01-07 14:00:00,50.37,50.4,50.2,50.3,54500.0,46.9073,46.9352,46.749,46.8421,54500.0
2015-01-07 14:30:00,50.3,50.36,50.17,50.18,42300.0,46.8421,46.898,46.7211,46.7304,42300.0
2015-01-07 15:00:00,50.19,50.25,50.04,50.18,88000.0,46.7397,46.7956,46.6,46.7304,88000.0
2015-01-07 15:30:00,50.18,50.22,50.09,50.2,184900.0,46.7304,46.7676,46.6466,46.749,184900.0
2015-01-08 09:30:00,50.64,50.91,50.54,50.63,77300.0,47.1587,47.4102,47.0656,47.1494,77300.0
2015-01-08 10:00:00,50.65,50.78,50.6,50.77,172500.0,47.1681,47.2891,47.1215,47.2798,172500.0
2015-01-08 10:30:00,50.78,50.99,50.74,50.9,61000.0,47.2891,47.4847,47.2519,47.4009,61000.0
2015-01-08 11:00:00,50.91,51.05,50.83,50.98,102200.0,47.4102,47.5406,47.3357,47.4754,102200.0
2015-01-08 11:30:00,51.0,51.07,50.92,51.07,121400.0,47.494,47.5592,47.4195,47.5592,121400.0
2015-01-08 12:00:00,51.06,51.11,50.99,51.08,41200.0,47.5499,47.5964,47.4847,47.5685,41200.0
2015-01-08 12:30:00,51.09,51.26,51.08,51.25,64100.0,47.5778,47.7361,47.5685,47.7268,64100.0
2015-01-08 13:00:00,51.25,51.33,51.2,51.31,57700.0,47.7268,47.8013,47.6803,47.7827,57700.0
2015-01-08 13:30:00,51.3,51.3,51.2,51.23,164500.0,47.7734,47.7734,47.6803,47.7082,164500.0
2015-01-08 14:00:00,51.23,51.34,51.21,51.29,49900.0,47.7082,47.8106,47.6896,47.7641,49900.0
2015-01-08 14:30:00,51.3,51.36,51.29,51.33,98800.0,47.7734,47.8293,47.7641,47.8013,98800.0
2015-01-08 15:00:00,51.33,51.37,51.25,51.36,96700.0,47.8013,47.8386,47.7268,47.8293,96700.0
2015-01-08 15:30:00,51.35,51.46,51.34,51.44,186000.0,47.8199,47.9224,47.8106,47.9038,186000.0
2015-01-09 09:30:00,51.6,51.72,51.21,51.37,74600.0,48.0528,48.1645,47.6896,47.8386,74600.0
2015-01-09 10:00:00,51.35,51.42,51.28,51.28,82100.0,47.8199,47.8851,47.7548,47.7548,82100.0
2015-01-09 10:30:00,51.27,51.27,51.03,51.17,70100.0,47.7454,47.7454,47.5219,47.6523,70100.0
2015-01-09 11:00:00,51.16,51.21,50.96,51.11,212300.0,47.643,47.6896,47.4568,47.5964,212300.0
2015-01-09 11:30:00,51.1,51.2,51.06,51.18,49700.0,47.5871,47.6803,47.5499,47.6616,49700.0
2015-01-09 12:00:00,51.18,51.28,51.17,51.24,50400.0,47.6616,47.7548,47.6523,47.7175,50400.0
2015-01-09 12:30:00,51.24,51.29,51.17,51.17,54500.0,47.7175,47.7641,47.6523,47.6523,54500.0
2015-01-09 13:00:00,51.16,51.31,51.16,51.21,47100.0,47.643,47.7827,47.643,47.6896,47100.0
2015-01-09 13:30:00,51.21,51.27,51.17,51.25,33400.0,47.6896,47.7454,47.6523,47.7268,33400.0
2015-01-09 14:00:00,51.24,51.26,51.0,51.04,130500.0,47.7175,47.7361,47.494,47.5313,130500.0
2015-01-09 14:30:00,51.03,51.11,50.96,51.09,33500.0,47.5219,47.5964,47.4568,47.5778,33500.0
2015-01-09 15:00:00,51.1,51.28,51.08,51.11,19900.0,47.5871,47.7548,47.5685,47.5964,19900.0
2015-01-09 15:30:00,51.12,51.15,50.96,51.0,74400.0,47.6058,47.6337,47.4568,47.494,74400.0
2015-01-12 09:30:00,50.91,50.93,49.86,49.96,100700.0,47.4102,47.4288,46.4324,46.5255,100700.0
2015-01-12 10:00:00,49.96,49.98,49.74,49.85,293500.0,46.5255,46.5441,46.3206,46.4231,293500.0
2015-01-12 10:30:00,49.85,50.0,49.8,50.0,72900.0,46.4231,46.5627,46.3765,46.5627,72900.0
2015-01-12 11:00:00,50.01,50.05,49.87,49.93,103400.0,46.5721,46.6093,46.4417,46.4976,103400.0
2015-01-12 11:30:00,49.96,50.1,49.95,50.07,25800.0,46.5255,46.6559,46.5162,46.6279,25800.0
2015-01-12 12:00:00,50.09,50.15,49.99,50.06,32600.0,46.6466,46.7024,46.5534,46.6186,32600.0
2015-01-12 12:30:00,50.08,50.11,49.98,49.99,21700.0,46.6372,46.6652,46.5441,46.5534,21700.0
2015-01-12 13:00:00,50.0,50.05,49.9,49.9,27400.0,46.5627,46.6093,46.4696,46.4696,27400.0
2015-01-12 13:30:00,49.91,50.04,49.91,49.97,26500.0,46.4789,46.6,46.4789,46.5348,26500.0
2015-01-12 14:00:00,49.97,50.04,49.79,49.83,52800.0,46.5348,46.6,46.3672,46.4044,52800.0
2015-01-12 14:30:00,49.82,49.86,49.77,49.81,54500.0,46.3951,46.4324,46.3486,46.3858,54500.0
2015-01-12 15:00:00,49.81,49.85,49.66,49.71,96500.0,46.3858,46.4231,46.2461,46.2927,96500.0
2015-01-12 15:30:00,49.71,49.82,49.6,49.69,272500.0,46.2927,46.3951,46.1902,46.2741,272500.0
2015-01-13 09:30:00,49.99,50.44,49.99,50.28,126600.0,46.5534,46.9725,46.5534,46.8235,126600.0
2015-01-13 10:00:00,50.3,50.43,50.15,50.29,99500.0,46.8421,46.9632,46.7024,46.8328,99500.0
2015-01-13 10:30:00,50.29,50.37,50.17,50.2,75200.0,46.8328,46.9073,46.7211,46.749,75200.0
2015-01-13 11:00:00,50.2,50.29,50.09,50.14,72900.0,46.749,46.8328,46.6466,46.6931,72900.0
2015-01-13 11:30:00,50.16,50.16,49.99,50.0,56600.0,46.7117,46.7117,46.5534,46.5627,56600.0
2015-01-13 12:00:00,50.01,50.04,49.81,49.86,40300.0,46.5721,46.6,46.3858,46.4324,40300.0
2015-01-13 12:30:00,49.86,49.98,49.81,49.98,28800.0,46.4324,46.5441,46.3858,46.5441,28800.0
2015-01-13 13:00:00,49.98,50.01,49.67,49.7,57200.0,46.5441,46.5721,46.2554,46.2834,57200.0
2015-01-13 13:30:00,49.69,49.69,49.2,49.32,58900.0,46.2741,46.2741,45.8177,45.9295,58900.0
2015-01-13 14:00:00,49.32,49.36,49.1,49.34,49700.0,45.9295,45.9667,45.7246,45.9481,49700.0
2015-01-13 14:30:00,49.34,49.54,49.3,49.3,50000.0,45.9481,46.1344,45.9109,45.9109,50000.0
2015-01-13 15:00:00,49.32,49.5,49.22,49.39,69200.0,45.9295,46.0971,45.8364,45.9947,69200.0
2015-01-13 15:30:00,49.37,49.78,49.37,49.72,165900.0,45.9761,46.3579,45.9761,46.302,165900.0
2015-01-14 09:30:00,48.99,49.43,48.95,49.2,84400.0,45.6222,46.0319,45.5849,45.8177,84400.0
2015-01-14 10:00:00,49.2,49.35,49.12,49.12,45300.0,45.8177,45.9574,45.7432,45.7432,45300.0
2015-01-14 10:30:00,49.12,49.13,48.9,49.12,30700.0,45.7432,45.7526,45.5384,45.7432,30700.0
2015-01-14 11:00:00,49.1,49.13,48.89,48.9,23100.0,45.7246,45.7526,45.5291,45.5384,23100.0
2015-01-14 11:30:00,48.9,49.03,48.85,48.85,30100.0,45.5384,45.6594,45.4918,45.4918,30100.0
2015-01-14 12:00:00,48.86,48.9,48.7,48.75,29400.0,45.5011,45.5384,45.3521,45.3987,29400.0
2015-01-14 12:30:00,48.77,48.85,48.68,48.78,24800.0,45.4173,45.4918,45.3335,45.4266,24800.0
2015-01-14 13:00:00,48.79,48.83,48.63,48.65,54100.0,45.4359,45.4732,45.2869,45.3056,54100.0
2015-01-14 13:30:00,48.64,48.65,48.5,48.55,33300.0,45.2962,45.3056,45.1659,45.2124,33300.0
2015-01-14 14:00:00,48.56,48.93,48.55,48.92,55000.0,45.2217,45.5663,45.2124,45.557,55000.0
2015-01-14 14:30:00,48.92,49.06,48.88,48.89,47100.0,45.557,45.6874,45.5197,45.5291,47100.0
2015-01-14 15:00:00,48.89,49.19,48.88,49.13,90200.0,45.5291,45.8084,45.5197,45.7526,90200.0
2015-01-14 15:30:00,49.13,49.16,48.95,49.08,283500.0,45.7526,45.7805,45.5849,45.706,283500.0
2015-01-15 09:30:00,49.37,49.48,48.66,48.79,59700.0,45.9761,46.0785,45.3149,45.4359,59700.0
2015-01-15 10:00:00,48.8,49.1,48.69,49.1,58600.0,45.4452,45.7246,45.3428,45.7246,58600.0
2015-01-15 10:30:00,49.1,49.22,48.97,48.99,31200.0,45.7246,45.8364,45.6036,45.6222,31200.0
2015-01-15 11:00:00,49.0,49.07,48.75,48.75,31200.0,45.6315,45.6967,45.3987,45.3987,31200.0
2015-01-15 11:30:00,48.76,48.84,48.65,48.8,29000.0,45.408,45.4825,45.3056,45.4452,29000.0
2015-01-15 12:00:00,48.81,48.9,48.75,48.78,32300.0,45.4546,45.5384,45.3987,45.4266,32300.0
2015-01-15 12:30:00,48.76,48.79,48.53,48.67,53500.0,45.408,45.4359,45.1938,45.3242,53500.0
2015-01-15 13:00:00,48.66,48.8,48.6,48.6,53400.0,45.3149,45.4452,45.259,45.259,53400.0
2015-01-15 13:30:00,48.57,48.65,48.5,48.58,71400.0,45.2311,45.3056,45.1659,45.2404,71400.0
2015-01-15 14:00:00,48.58,48.78,48.55,48.68,54200.0,45.2404,45.4266,45.2124,45.3335,54200.0
2015-01-15 14:30:00,48.68,48.79,48.58,48.63,90800.0,45.3335,45.4359,45.2404,45.2869,90800.0
2015-01-15 15:00:00,48.63,48.65,48.43,48.49,124800.0,45.2869,45.3056,45.1007,45.1566,124800.0
2015-01-15 15:30:00,48.49,48.55,48.29,48.33,251200.0,45.1566,45.2124,44.9703,45.0076,251200.0
2015-01-16 09:30:00,48.13,48.37,47.97,48.01,114800.0,44.8213,45.0448,44.6723,44.7095,114800.0
2015-01-16 10:00:00,48.06,48.22,47.86,48.0,196400.0,44.7561,44.9051,44.5699,44.7002,196400.0
2015-01-16 10:30:00,48.02,48.18,47.94,48.1,285400.0,44.7189,44.8679,44.6444,44.7934,285400.0
2015-01-16 11:00:00,48.1,48.29,48.1,48.13,86900.0,44.7934,44.9703,44.7934,44.8213,86900.0
2015-01-16 11:30:00,48.12,48.15,48.09,48.12,86300.0,44.812,44.8399,44.784,44.812,86300.0
2015-01-16 12:00:00,48.11,48.17,48.06,48.14,73400.0,44.8027,44.8585,44.7561,44.8306,73400.0
2015-01-16 12:30:00,48.13,48.23,48.11,48.21,110800.0,44.8213,44.9144,44.8027,44.8958,110800.0
2015-01-16 13:00:00,48.23,48.26,48.15,48.19,55300.0,44.9144,44.9424,44.8399,44.8772,55300.0
2015-01-16 13:30:00,48.21,48.25,48.18,48.23,48400.0,44.8958,44.933,44.8679,44.9144,48400.0
2015-01-16 14:00:00,48.24,48.28,48.2,48.27,101300.0,44.9237,44.961,44.8865,44.9517,101300.0
2015-01-16 14:30:00,48.26,48.41,48.24,48.31,87400.0,44.9424,45.0821,44.9237,44.9889,87400.0
2015-01-16 15:00:00,48.3,48.31,48.16,48.23,211900.0,44.9796,44.9889,44.8492,44.9144,211900.0
2015-01-16 15:30:00,48.23,48.6,48.22,48.55,276200.0,44.9144,45.259,44.9051,45.2124,276200.0
2015-01-20 09:30:00,48.81,48.97,48.13,48.2,62000.0,45.4546,45.6036,44.8213,44.8865,62000.0
2015-01-20 10:00:00,48.21,48.44,48.18,48.38,68400.0,44.8958,45.11,44.8679,45.0541,68400.0
2015-01-20 10:30:00,48.38,48.41,48.19,48.31,67300.0,45.0541,45.0821,44.8772,44.9889,67300.0
2015-01-20 11:00:00,48.3,48.36,48.25,48.3,56900.0,44.9796,45.0355,44.933,44.9796,56900.0
2015-01-20 11:30:00,48.28,48.34,48.08,48.19,36700.0,44.961,45.0169,44.7747,44.8772,36700.0
2015-01-20 12:00:00,48.19,48.29,48.16,48.29,30500.0,44.8772,44.9703,44.8492,44.9703,30500.0
2015-01-20 12:30:00,48.3,48.35,48.2,48.35,40500.0,44.9796,45.0262,44.8865,45.0262,40500.0
2015-01-20 13:00:00,48.35,48.48,48.31,48.48,59300.0,45.0262,45.1472,44.9889,45.1472,59300.0
2015-01-20 13:30:00,48.48,48.51,48.44,48.48,71000.0,45.1472,45.1752,45.11,45.1472,71000.0
2015-01-20 14:00:00,48.48,48.52,48.45,48.47,120900.0,45.1472,45.1845,45.1193,45.1379,120900.0
2015-01-20 14:30:00,48.47,48.58,48.47,48.57,124000.0,45.1379,45.2404,45.1379,45.2311,124000.0
2015-01-20 15:00:00,48.57,48.58,48.48,48.49,168400.0,45.2311,45.2404,45.1472,45.1566,168400.0
2015-01-20 15:30:00,48.5,48.54,48.37,48.43,232100.0,45.1659,45.2031,45.0448,45.1007,232100.0
2015-01-21 09:30:00,48.3,49.02,48.27,48.8,72400.0,44.9796,45.6501,44.9517,45.4452,72400.0
2015-01-21 10:00:00,48.83,48.95,48.67,48.89,42700.0,45.4732,45.5849,45.3242,45.5291,42700.0
2015-01-21 10:30:00,48.92,49.12,48.9,49.12,33000.0,45.557,45.7432,45.5384,45.7432,33000.0
2015-01-21 11:00:00,49.14,49.19,49.01,49.08,37600.0,45.7619,45.8084,45.6408,45.706,37600.0
2015-01-21 11:30:00,49.09,49.11,49.0,49.05,23100.0,45.7153,45.7339,45.6315,45.6781,23100.0
2015-01-21 12:00:00,49.05,49.25,49.02,49.25,40100.0,45.6781,45.8643,45.6501,45.8643,40100.0
2015-01-21 12:30:00,49.25,49.25,49.0,49.05,32300.0,45.8643,45.8643,45.6315,45.6781,32300.0
2015-01-21 13:00:00,49.04,49.15,49.02,49.02,44300.0,45.6687,45.7712,45.6501,45.6501,44300.0
2015-01-21 13:30:00,49.01,49.02,48.89,48.91,33100.0,45.6408,45.6501,45.5291,45.5477,33100.0
2015-01-21 14:00:00,48.89,48.95,48.86,48.9,39800.0,45.5291,45.5849,45.5011,45.5384,39800.0
2015-01-21 14:30:00,48.89,48.97,48.84,48.95,51200.0,45.5291,45.6036,45.4825,45.5849,51200.0
2015-01-21 15:00:00,48.95,48.98,48.78,48.95,118700.0,45.5849,45.6129,45.4266,45.5849,118700.0
2015-01-21 15:30:00,48.96,49.22,48.95,49.16,169600.0,45.5942,45.8364,45.5849,45.7805,169600.0
2015-01-22 09:30:00,49.23,49.58,48.64,48.96,71500.0,45.8457,46.1716,45.2962,45.5942,71500.0
2015-01-22 10:00:00,48.96,49.26,48.96,49.21,50800.0,45.5942,45.8736,45.5942,45.8271,50800.0
2015-01-22 10:30:00,49.22,49.38,49.2,49.38,51000.0,45.8364,45.9854,45.8177,45.9854,51000.0
2015-01-22 11:00:00,49.38,49.4,49.2,49.27,40700.0,45.9854,46.004,45.8177,45.8829,40700.0
2015-01-22 11:30:00,49.31,49.32,49.11,49.15,44400.0,45.9202,45.9295,45.7339,45.7712,44400.0
2015-01-22 12:00:00,49.18,49.18,49.08,49.11,22700.0,45.7991,45.7991,45.706,45.7339,22700.0
2015-01-22 12:30:00,49.11,49.12,48.98,49.03,24700.0,45.7339,45.7432,45.6129,45.6594,24700.0
2015-01-22 13:00:00,49.04,49.15,49.01,49.03,34100.0,45.6687,45.7712,45.6408,45.6594,34100.0
2015-01-22 13:30:00,49.03,49.21,49.03,49.18,38600.0,45.6594,45.8271,45.6594,45.7991,38600.0
2015-01-22 14:00:00,49.18,49.2,49.06,49.15,72400.0,45.7991,45.8177,45.6874,45.7712,72400.0
2015-01-22 14:30:00,49.16,49.38,49.16,49.33,109000.0,45.7805,45.9854,45.7805,45.9388,109000.0
2015-01-22 15:00:00,49.34,49.4,49.29,49.34,92100.0,45.9481,46.004,45.9016,45.9481,92100.0
2015-01-22 15:30:00,49.33,49.34,49.2,49.28,188500.0,45.9388,45.9481,45.8177,45.8922,188500.0
2015-01-23 09:30:00,49.12,49.19,48.61,48.71,77100.0,45.7432,45.8084,45.2683,45.3614,77100.0
2015-01-23 10:00:00,48.75,48.88,48.73,48.88,54000.0,45.3987,45.5197,45.3801,45.5197,54000.0
2015-01-23 10:30:00,48.86,48.98,48.79,48.93,43000.0,45.5011,45.6129,45.4359,45.5663,43000.0
2015-01-23 11:00:00,48.92,49.09,48.91,49.07,32100.0,45.557,45.7153,45.5477,45.6967,32100.0
2015-01-23 11:30:00,49.07,49.17,48.97,48.97,33800.0,45.6967,45.7898,45.6036,45.6036,33800.0
2015-01-23 12:00:00,48.97,49.04,48.92,49.02,22900.0,45.6036,45.6687,45.557,45.6501,22900.0
2015-01-23 12:30:00,49.02,49.13,49.01,49.09,19800.0,45.6501,45.7526,45.6408,45.7153,19800.0
2015-01-23 13:00:00,49.09,49.22,49.04,49.14,81500.0,45.7153,45.8364,45.6687,45.7619,81500.0
2015-01-23 13:30:00,49.15,49.32,49.15,49.3,83500.0,45.7712,45.9295,45.7712,45.9109,83500.0
2015-01-23 14:00:00,49.29,49.3,49.14,49.18,78300.0,45.9016,45.9109,45.7619,45.7991,78300.0
2015-01-23 14:30:00,49.17,49.19,49.06,49.06,85000.0,45.7898,45.8084,45.6874,45.6874,85000.0
2015-01-23 15:00:00,49.05,49.1,49.01,49.08,46900.0,45.6781,45.7246,45.6408,45.706,46900.0
2015-01-23 15:30:00,49.07,49.07,48.81,48.83,165000.0,45.6967,45.6967,45.4546,45.4732,165000.0
2015-01-26 09:30:00,48.9,49.35,48.51,49.26,96400.0,45.5384,45.9574,45.1752,45.8736,96400.0
2015-01-26 10:00:00,49.27,49.54,49.2,49.31,93000.0,45.8829,46.1344,45.8177,45.9202,93000.0
2015-01-26 10:30:00,49.31,49.52,49.29,49.37,74500.0,45.9202,46.1157,45.9016,45.9761,74500.0
2015-01-26 11:00:00,49.36,49.4,49.24,49.29,61900.0,45.9667,46.004,45.855,45.9016,61900.0
2015-01-26 11:30:00,49.3,49.47,49.26,49.45,53100.0,45.9109,46.0692,45.8736,46.0506,53100.0
2015-01-26 12:00:00,49.45,49.46,49.37,49.38,59100.0,46.0506,46.0599,45.9761,45.9854,59100.0
2015-01-26 12:30:00,49.37,49.4,49.29,49.29,54500.0,45.9761,46.004,45.9016,45.9016,54500.0
2015-01-26 13:00:00,49.3,49.3,49.18,49.18,64100.0,45.9109,45.9109,45.7991,45.7991,64100.0
2015-01-26 13:30:00,49.19,49.32,49.19,49.28,77300.0,45.8084,45.9295,45.8084,45.8922,77300.0
2015-01-26 14:00:00,49.29,49.36,49.28,49.35,59300.0,45.9016,45.9667,45.8922,45.9574,59300.0
2015-01-26 14:30:00,49.36,49.49,49.36,49.49,55000.0,45.9667,46.0878,45.9667,46.0878,55000.0
2015-01-26 15:00:00,49.48,49.56,49.45,49.53,85600.0,46.0785,46.153,46.0506,46.1251,85600.0
2015-01-26 15:30:00,49.52,49.62,49.51,49.58,223300.0,46.1157,46.2089,46.1064,46.1716,223300.0
2015-01-27 09:30:00,49.02,49.09,48.76,48.8,110600.0,45.6501,45.7153,45.408,45.4452,110600.0
2015-01-27 10:00:00,48.8,48.98,48.75,48.82,58300.0,45.4452,45.6129,45.3987,45.4639,58300.0
2015-01-27 10:30:00,48.8,48.8,48.5,48.66,71200.0,45.4452,45.4452,45.1659,45.3149,71200.0
2015-01-27 11:00:00,48.65,48.83,48.63,48.83,75700.0,45.3056,45.4732,45.2869,45.4732,75700.0
2015-01-27 11:30:00,48.82,48.91,48.78,48.78,75300.0,45.4639,45.5477,45.4266,45.4266,75300.0
2015-01-27 12:00:00,48.78,49.0,48.77,49.0,42500.0,45.4266,45.6315,45.4173,45.6315,42500.0
2015-01-27 12:30:00,48.99,49.06,48.94,49.06,69100.0,45.6222,45.6874,45.5756,45.6874,69100.0
2015-01-27 13:00:00,49.04,49.32,49.04,49.29,47600.0,45.6687,45.9295,45.6687,45.9016,47600.0
2015-01-27 13:30:00,49.28,49.29,49.01,49.06,65000.0,45.8922,45.9016,45.6408,45.6874,65000.0
2015-01-27 14:00:00,49.06,49.35,49.06,49.32,78900.0,45.6874,45.9574,45.6874,45.9295,78900.0
2015-01-27 14:30:00,49.31,49.33,49.13,49.14,96900.0,45.9202,45.9388,45.7526,45.7619,96900.0
2015-01-27 15:00:00,49.13,49.22,48.9,48.91,141200.0,45.7526,45.8364,45.5384,45.5477,141200.0
2015-01-27 15:30:00,48.89,49.11,48.87,48.99,258600.0,45.5291,45.7339,45.5104,45.6222,258600.0
2015-01-28 09:30:00,49.47,50.2,48.86,49.91,255900.0,46.0692,46.749,45.5011,46.4789,255900.0
2015-01-28 10:00:00,49.91,49.97,49.06,49.08,141900.0,46.4789,46.5348,45.6874,45.706,141900.0
2015-01-28 10:30:00,49.09,49.16,48.81,48.89,198900.0,45.7153,45.7805,45.4546,45.5291,198900.0
2015-01-28 11:00:00,48.89,49.17,48.87,49.15,135600.0,45.5291,45.7898,45.5104,45.7712,135600.0
2015-01-28 11:30:00,49.15,49.5,49.14,49.4,106800.0,45.7712,46.0971,45.7619,46.004,106800.0
2015-01-28 12:00:00,49.41,49.58,49.26,49.58,71300.0,46.0133,46.1716,45.8736,46.1716,71300.0
2015-01-28 12:30:00,49.59,49.59,49.37,49.42,113600.0,46.1809,46.1809,45.9761,46.0226,113600.0
2015-01-28 13:00:00,49.41,49.46,49.34,49.36,94300.0,46.0133,46.0599,45.9481,45.9667,94300.0
2015-01-28 13:30:00,49.35,49.43,49.13,49.16,109700.0,45.9574,46.0319,45.7526,45.7805,109700.0
2015-01-28 14:00:00,49.16,49.48,49.14,49.26,120100.0,45.7805,46.0785,45.7619,45.8736,120100.0
2015-01-28 14:30:00,49.26,49.42,49.19,49.29,201400.0,45.8736,46.0226,45.8084,45.9016,201400.0
2015-01-28 15:00:00,49.31,49.38,48.99,49.1,178700.0,45.9202,45.9854,45.6222,45.7246,178700.0
2015-01-28 15:30:00,49.09,49.1,48.64,48.84,374000.0,45.7153,45.7246,45.2962,45.4825,374000.0
2015-01-29 09:30:00,48.72,49.05,48.13,48.45,116500.0,45.3707,45.6781,44.8213,45.1193,116500.0
2015-01-29 10:00:00,48.44,48.69,48.2,48.35,70200.0,45.11,45.3428,44.8865,45.0262,70200.0
2015-01-29 10:30:00,48.35,48.4,48.09,48.19,65500.0,45.0262,45.0727,44.784,44.8772,65500.0
2015-01-29 11:00:00,48.19,48.3,48.06,48.29,46800.0,44.8772,44.9796,44.7561,44.9703,46800.0
2015-01-29 11:30:00,48.29,48.59,48.29,48.44,55900.0,44.9703,45.2497,44.9703,45.11,55900.0
2015-01-29 12:00:00,48.45,48.54,48.41,48.48,42300.0,45.1193,45.2031,45.0821,45.1472,42300.0
2015-01-29 12:30:00,48.48,48.52,48.33,48.38,65800.0,45.1472,45.1845,45.0076,45.0541,65800.0
2015-01-29 13:00:00,48.38,48.67,48.31,48.66,79700.0,45.0541,45.3242,44.9889,45.3149,79700.0
2015-01-29 13:30:00,48.66,48.91,48.63,48.8,35600.0,45.3149,45.5477,45.2869,45.4452,35600.0
2015-01-29 14:00:00,48.78,49.01,48.73,48.99,88900.0,45.4266,45.6408,45.3801,45.6222,88900.0
2015-01-29 14:30:00,49.0,49.04,48.91,49.0,82900.0,45.6315,45.6687,45.5477,45.6315,82900.0
2015-01-29 15:00:00,49.01,49.3,48.99,49.2,109100.0,45.6408,45.9109,45.6222,45.8177,109100.0
2015-01-29 15:30:00,49.21,49.31,49.09,49.16,292900.0,45.8271,45.9202,45.7153,45.7805,292900.0
2015-01-30 09:30:00,48.69,49.14,48.62,48.77,70700.0,45.3428,45.7619,45.2776,45.4173,70700.0
2015-01-30 10:00:00,48.77,48.82,48.59,48.59,41500.0,45.4173,45.4639,45.2497,45.2497,41500.0
2015-01-30 10:30:00,48.57,48.67,48.4,48.56,68700.0,45.2311,45.3242,45.0727,45.2217,68700.0
2015-01-30 11:00:00,48.57,48.57,48.16,48.27,87800.0,45.2311,45.2311,44.8492,44.9517,87800.0
2015-01-30 11:30:00,48.28,48.29,47.97,48.19,129700.0,44.961,44.9703,44.6723,44.8772,129700.0
2015-01-30 12:00:00,48.2,48.41,48.2,48.33,62600.0,44.8865,45.0821,44.8865,45.0076,62600.0
2015-01-30 12:30:00,48.33,48.33,48.06,48.09,108400.0,45.0076,45.0076,44.7561,44.784,108400.0
2015-01-30 13:00:00,48.09,48.17,47.94,48.11,116400.0,44.784,44.8585,44.6444,44.8027,116400.0
2015-01-30 13:30:00,48.1,48.24,48.0,48.21,57500.0,44.7934,44.9237,44.7002,44.8958,57500.0
2015-01-30 14:00:00,48.21,48.43,48.16,48.43,46500.0,44.8958,45.1007,44.8492,45.1007,46500.0
2015-01-30 14:30:00,48.46,48.46,48.03,48.1,81900.0,45.1286,45.1286,44.7282,44.7934,81900.0
2015-01-30 15:00:00,48.11,48.2,47.95,48.17,98100.0,44.8027,44.8865,44.6537,44.8585,98100.0
2015-01-30 15:30:00,48.15,48.17,47.85,47.9,312400.0,44.8399,44.8585,44.5605,44.6071,312400.0
2015-02-02 09:30:00,48.18,48.4,48.09,48.28,61900.0,44.8679,45.0727,44.784,44.961,61900.0
2015-02-02 10:00:00,48.27,48.27,47.96,48.23,118000.0,44.9517,44.9517,44.663,44.9144,118000.0
2015-02-02 10:30:00,48.23,48.55,48.13,48.49,99000.0,44.9144,45.2124,44.8213,45.1566,99000.0
2015-02-02 11:00:00,48.48,48.85,48.48,48.85,106000.0,45.1472,45.4918,45.1472,45.4918,106000.0
2015-02-02 11:30:00,48.86,49.09,48.82,48.99,74600.0,45.5011,45.7153,45.4639,45.6222,74600.0
2015-02-02 12:00:00,48.98,49.04,48.88,49.03,74000.0,45.6129,45.6687,45.5197,45.6594,74000.0
2015-02-02 12:30:00,49.04,49.1,48.86,48.86,60400.0,45.6687,45.7246,45.5011,45.5011,60400.0
2015-02-02 13:00:00,48.86,49.02,48.76,49.0,59800.0,45.5011,45.6501,45.408,45.6315,59800.0
2015-02-02 13:30:00,49.01,49.05,48.76,48.77,65800.0,45.6408,45.6781,45.408,45.4173,65800.0
2015-02-02 14:00:00,48.77,49.17,48.74,49.17,58700.0,45.4173,45.7898,45.3894,45.7898,58700.0
2015-02-02 14:30:00,49.18,49.21,48.96,49.02,96000.0,45.7991,45.8271,45.5942,45.6501,96000.0
2015-02-02 15:00:00,49.03,49.28,48.97,49.14,96600.0,45.6594,45.8922,45.6036,45.7619,96600.0
2015-02-02 15:30:00,49.14,49.58,49.13,49.54,268900.0,45.7619,46.1716,45.7526,46.1344,268900.0
2015-02-03 09:30:00,49.84,50.78,49.84,50.39,165400.0,46.4137,47.2891,46.4137,46.9259,165400.0
2015-02-03 10:00:00,50.39,50.56,50.27,50.31,152600.0,46.9259,47.0842,46.8142,46.8514,152600.0
2015-02-03 10:30:00,50.33,50.44,50.1,50.12,118500.0,46.8701,46.9725,46.6559,46.6745,118500.0
2015-02-03 11:00:00,50.11,50.13,49.97,50.03,94800.0,46.6652,46.6838,46.5348,46.5907,94800.0
2015-02-03 11:30:00,50.04,50.2,49.93,50.02,84600.0,46.6,46.749,46.4976,46.5814,84600.0
2015-02-03 12:00:00,50.02,50.13,49.89,50.09,61400.0,46.5814,46.6838,46.4603,46.6466,61400.0
2015-02-03 12:30:00,50.12,50.23,50.04,50.15,70100.0,46.6745,46.7769,46.6,46.7024,70100.0
2015-02-03 13:00:00,50.16,50.32,50.1,50.26,94400.0,46.7117,46.8607,46.6559,46.8049,94400.0
2015-02-03 13:30:00,50.27,50.36,50.19,50.36,45700.0,46.8142,46.898,46.7397,46.898,45700.0
2015-02-03 14:00:00,50.36,50.42,50.17,50.21,58800.0,46.898,46.9539,46.7211,46.7583,58800.0
2015-02-03 14:30:00,50.22,50.3,50.11,50.3,68500.0,46.7676,46.8421,46.6652,46.8421,68500.0
2015-02-03 15:00:00,50.31,50.46,50.31,50.44,104700.0,46.8514,46.9911,46.8514,46.9725,104700.0
2015-02-03 15:30:00,50.44,50.51,50.36,50.45,177100.0,46.9725,47.0377,46.898,46.9818,177100.0
2015-02-04 09:30:00,50.2,50.32,49.76,49.81,73800.0,46.749,46.8607,46.3392,46.3858,73800.0
2015-02-04 10:00:00,49.85,49.94,49.67,49.71,49300.0,46.4231,46.5069,46.2554,46.2927,49300.0
2015-02-04 10:30:00,49.69,49.89,49.67,49.75,34500.0,46.2741,46.4603,46.2554,46.3299,34500.0
2015-02-04 11:00:00,49.74,49.85,49.67,49.75,40500.0,46.3206,46.4231,46.2554,46.3299,40500.0
2015-02-04 11:30:00,49.77,49.82,49.63,49.68,36000.0,46.3486,46.3951,46.2182,46.2647,36000.0
2015-02-04 12:00:00,49.67,49.68,49.57,49.57,31400.0,46.2554,46.2647,46.1623,46.1623,31400.0
2015-02-04 12:30:00,49.55,49.6,49.52,49.54,17000.0,46.1437,46.1902,46.1157,46.1344,17000.0
2015-02-04 13:00:00,49.54,49.63,49.53,49.62,33200.0,46.1344,46.2182,46.1251,46.2089,33200.0
2015-02-04 13:30:00,49.61,49.65,49.48,49.52,37900.0,46.1996,46.2368,46.0785,46.1157,37900.0
2015-02-04 14:00:00,49.55,49.6,49.45,49.49,34100.0,46.1437,46.1902,46.0506,46.0878,34100.0
2015-02-04 14:30:00,49.5,49.59,49.45,49.55,46000.0,46.0971,46.1809,46.0506,46.1437,46000.0
2015-02-04 15:00:00,49.55,49.78,49.51,49.78,53000.0,46.1437,46.3579,46.1064,46.3579,53000.0
2015-02-04 15:30:00,49.78,49.82,49.37,49.5,318100.0,46.3579,46.3951,45.9761,46.0971,318100.0
2015-02-05 09:30:00,49.65,50.1,49.61,50.02,41900.0,46.2368,46.6559,46.1996,46.5814,41900.0
2015-02-05 10:00:00,50.05,50.18,49.91,49.94,99800.0,46.6093,46.7304,46.4789,46.5069,99800.0
2015-02-05 10:30:00,49.94,50.0,49.86,49.91,76600.0,46.5069,46.5627,46.4324,46.4789,76600.0
2015-02-05 11:00:00,49.9,49.95,49.8,49.87,54700.0,46.4696,46.5162,46.3765,46.4417,54700.0
2015-02-05 11:30:00,49.87,49.92,49.79,49.82,55200.0,46.4417,46.4882,46.3672,46.3951,55200.0
2015-02-05 12:00:00,49.82,49.85,49.72,49.83,54800.0,46.3951,46.4231,46.302,46.4044,54800.0
2015-02-05 12:30:00,49.84,49.84,49.69,49.7,38900.0,46.4137,46.4137,46.2741,46.2834,38900.0
2015-02-05 13:00:00,49.71,49.96,49.71,49.96,74900.0,46.2927,46.5255,46.2927,46.5255,74900.0
2015-02-05 13:30:00,49.96,50.0,49.85,49.85,56100.0,46.5255,46.5627,46.4231,46.4231,56100.0
2015-02-05 14:00:00,49.84,49.91,49.76,49.84,33500.0,46.4137,46.4789,46.3392,46.4137,33500.0
2015-02-05 14:30:00,49.84,49.88,49.72,49.77,46100.0,46.4137,46.451,46.302,46.3486,46100.0
2015-02-05 15:00:00,49.77,49.79,49.68,49.76,124900.0,46.3486,46.3672,46.2647,46.3392,124900.0
2015-02-05 15:30:00,49.75,49.78,49.65,49.7,237700.0,46.3299,46.3579,46.2368,46.2834,237700.0
2015-02-06 09:30:00,49.73,50.04,49.73,49.9,96600.0,46.3113,46.6,46.3113,46.4696,96600.0
2015-02-06 10:00:00,49.9,50.14,49.89,50.05,62000.0,46.4696,46.6931,46.4603,46.6093,62000.0
2015-02-06 10:30:00,50.04,50.04,49.92,50.03,82100.0,46.6,46.6,46.4882,46.5907,82100.0
2015-02-06 11:00:00,50.03,50.04,49.89,49.93,70500.0,46.5907,46.6,46.4603,46.4976,70500.0
2015-02-06 11:30:00,49.94,49.97,49.86,49.87,53200.0,46.5069,46.5348,46.4324,46.4417,53200.0
2015-02-06 12:00:00,49.87,49.91,49.84,49.87,72100.0,46.4417,46.4789,46.4137,46.4417,72100.0
2015-02-06 12:30:00,49.87,49.89,49.68,49.84,63300.0,46.4417,46.4603,46.2647,46.4137,63300.0
2015-02-06 13:00:00,49.85,49.88,49.58,49.65,32700.0,46.4231,46.451,46.1716,46.2368,32700.0
2015-02-06 13:30:00,49.65,49.74,49.59,49.68,36800.0,46.2368,46.3206,46.1809,46.2647,36800.0
2015-02-06 14:00:00,49.69,49.72,49.6,49.72,37800.0,46.2741,46.302,46.1902,46.302,37800.0
2015-02-06 14:30:00,49.73,49.81,49.6,49.6,32100.0,46.3113,46.3858,46.1902,46.1902,32100.0
2015-02-06 15:00:00,49.61,49.62,49.43,49.49,106200.0,46.1996,46.2089,46.0319,46.0878,106200.0
2015-02-06 15:30:00,49.5,49.62,49.48,49.62,182000.0,46.0971,46.2089,46.0785,46.2089,182000.0
2015-02-09 09:30:00,49.39,50.02,49.32,49.86,70200.0,45.9947,46.5814,45.9295,46.4324,70200.0
2015-02-09 10:00:00,49.85,49.88,49.73,49.75,39200.0,46.4231,46.451,46.3113,46.3299,39200.0
2015-02-09 10:30:00,49.75,49.92,49.72,49.79,20500.0,46.3299,46.4882,46.302,46.3672,20500.0
2015-02-09 11:00:00,49.78,49.98,49.75,49.94,89800.0,46.3579,46.5441,46.3299,46.5069,89800.0
2015-02-09 11:30:00,49.95,49.95,49.89,49.89,56400.0,46.5162,46.5162,46.4603,46.4603,56400.0
2015-02-09 12:00:00,49.89,49.92,49.85,49.91,86400.0,46.4603,46.4882,46.4231,46.4789,86400.0
2015-02-09 12:30:00,49.94,49.96,49.86,49.89,31700.0,46.5069,46.5255,46.4324,46.4603,31700.0
2015-02-09 13:00:00,49.89,49.92,49.82,49.82,28800.0,46.4603,46.4882,46.3951,46.3951,28800.0
2015-02-09 13:30:00,49.82,49.82,49.67,49.71,37900.0,46.3951,46.3951,46.2554,46.2927,37900.0
2015-02-09 14:00:00,49.71,49.76,49.65,49.76,24200.0,46.2927,46.3392,46.2368,46.3392,24200.0
2015-02-09 14:30:00,49.77,49.82,49.74,49.76,32900.0,46.3486,46.3951,46.3206,46.3392,32900.0
2015-02-09 15:00:00,49.75,49.8,49.6,49.79,55400.0,46.3299,46.3765,46.1902,46.3672,55400.0
2015-02-09 15:30:00,49.79,49.87,49.66,49.84,165400.0,46.3672,46.4417,46.2461,46.4137,165400.0
2015-02-10 09:30:00,50.11,50.17,49.53,49.55,112600.0,46.6652,46.7211,46.1251,46.1437,112600.0
2015-02-10 10:00:00,49.54,49.71,49.49,49.54,49300.0,46.1344,46.2927,46.0878,46.1344,49300.0
2015-02-10 10:30:00,49.51,49.58,49.39,49.57,27500.0,46.1064,46.1716,45.9947,46.1623,27500.0
2015-02-10 11:00:00,49.56,49.61,49.48,49.59,49800.0,46.153,46.1996,46.0785,46.1809,49800.0
2015-02-10 11:30:00,49.6,49.82,49.59,49.8,46000.0,46.1902,46.3951,46.1809,46.3765,46000.0
2015-02-10 12:00:00,49.81,49.92,49.75,49.85,20900.0,46.3858,46.4882,46.3299,46.4231,20900.0
2015-02-10 12:30:00,49.85,49.85,49.75,49.77,16500.0,46.4231,46.4231,46.3299,46.3486,16500.0
2015-02-10 13:00:00,49.78,49.84,49.75,49.78,18900.0,46.3579,46.4137,46.3299,46.3579,18900.0
2015-02-10 13:30:00,49.79,49.84,49.75,49.75,33500.0,46.3672,46.4137,46.3299,46.3299,33500.0
2015-02-10 14:00:00,49.75,49.87,49.75,49.87,40600.0,46.3299,46.4417,46.3299,46.4417,40600.0
2015-02-10 14:30:00,49.88,50.04,49.86,50.04,38400.0,46.451,46.6,46.4324,46.6,38400.0
2015-02-10 15:00:00,50.04,50.1,49.96,50.1,46700.0,46.6,46.6559,46.5255,46.6559,46700.0
2015-02-10 15:30:00,50.1,50.15,49.99,50.02,160000.0,46.6559,46.7024,46.5534,46.5814,160000.0
2015-02-11 09:30:00,50.0,50.14,49.85,50.04,55300.0,46.5627,46.6931,46.4231,46.6,55300.0
2015-02-11 10:00:00,50.02,50.04,49.75,49.76,93300.0,46.5814,46.6,46.3299,46.3392,93300.0
2015-02-11 10:30:00,49.77,50.0,49.69,49.85,125100.0,46.3486,46.5627,46.2741,46.4231,125100.0
2015-02-11 11:00:00,49.87,49.97,49.85,49.94,57800.0,46.4417,46.5348,46.4231,46.5069,57800.0
2015-02-11 11:30:00,49.93,50.05,49.89,50.03,120900.0,46.4976,46.6093,46.4603,46.5907,120900.0
2015-02-11 12:00:00,50.02,50.15,50.01,50.15,22300.0,46.5814,46.7024,46.5721,46.7024,22300.0
2015-02-11 12:30:00,50.14,50.16,49.96,49.96,159900.0,46.6931,46.7117,46.5255,46.5255,159900.0
2015-02-11 13:00:00,49.99,50.03,49.81,49.85,15800.0,46.5534,46.5907,46.3858,46.4231,15800.0
2015-02-11 13:30:00,49.87,49.94,49.72,49.88,19300.0,46.4417,46.5069,46.302,46.451,19300.0
2015-02-11 14:00:00,49.91,49.93,49.81,49.84,11600.0,46.4789,46.4976,46.3858,46.4137,11600.0
2015-02-11 14:30:00,49.86,50.04,49.86,49.97,40600.0,46.4324,46.6,46.4324,46.5348,40600.0
2015-02-11 15:00:00,49.99,50.15,49.95,50.06,35300.0,46.5534,46.7024,46.5162,46.6186,35300.0
2015-02-11 15:30:00,50.07,50.1,49.9,49.93,133200.0,46.6279,46.6559,46.4696,46.4976,133200.0
2015-02-12 09:30:00,50.14,50.45,50.0,50.39,88300.0,46.6931,46.9818,46.5627,46.9259,88300.0
2015-02-12 10:00:00,50.42,50.44,50.3,50.33,77800.0,46.9539,46.9725,46.8421,46.8701,77800.0
2015-02-12 10:30:00,50.32,50.47,50.28,50.3,43800.0,46.8607,47.0004,46.8235,46.8421,43800.0
2015-02-12 11:00:00,50.31,50.32,50.2,50.26,41000.0,46.8514,46.8607,46.749,46.8049,41000.0
2015-02-12 11:30:00,50.26,50.38,50.25,50.35,32400.0,46.8049,46.9166,46.7956,46.8887,32400.0
2015-02-12 12:00:00,50.36,50.41,50.32,50.39,23800.0,46.898,46.9446,46.8607,46.9259,23800.0
2015-02-12 12:30:00,50.4,50.42,50.3,50.37,23000.0,46.9352,46.9539,46.8421,46.9073,23000.0
2015-02-12 13:00:00,50.37,50.49,50.35,50.43,28000.0,46.9073,47.0191,46.8887,46.9632,28000.0
2015-02-12 13:30:00,50.43,50.5,50.41,50.48,29500.0,46.9632,47.0284,46.9446,47.0097,29500.0
2015-02-12 14:00:00,50.48,50.5,50.44,50.48,31200.0,47.0097,47.0284,46.9725,47.0097,31200.0
2015-02-12 14:30:00,50.47,50.56,50.46,50.55,45800.0,47.0004,47.0842,46.9911,47.0749,45800.0
2015-02-12 15:00:00,50.55,50.74,50.54,50.72,152000.0,47.0749,47.2519,47.0656,47.2332,152000.0
2015-02-12 15:30:00,50.73,50.73,50.55,50.59,214300.0,47.2426,47.2426,47.0749,47.1122,214300.0
2015-02-13 09:30:00,51.09,51.41,50.9,51.39,171800.0,47.5778,47.8758,47.4009,47.8572,171800.0
2015-02-13 10:00:00,51.4,51.46,51.06,51.22,84300.0,47.8665,47.9224,47.5499,47.6989,84300.0
2015-02-13 10:30:00,51.22,51.38,51.13,51.29,52400.0,47.6989,47.8479,47.6151,47.7641,52400.0
2015-02-13 11:00:00,51.3,51.41,51.3,51.34,35000.0,47.7734,47.8758,47.7734,47.8106,35000.0
2015-02-13 11:30:00,51.35,51.46,51.34,51.37,27100.0,47.8199,47.9224,47.8106,47.8386,27100.0
2015-02-13 12:00:00,51.37,51.38,51.22,51.22,29100.0,47.8386,47.8479,47.6989,47.6989,29100.0
2015-02-13 12:30:00,51.21,51.27,51.15,51.19,36700.0,47.6896,47.7454,47.6337,47.6709,36700.0
2015-02-13 13:00:00,51.21,51.24,51.09,51.12,64700.0,47.6896,47.7175,47.5778,47.6058,64700.0
2015-02-13 13:30:00,51.12,51.2,51.0,51.16,111100.0,47.6058,47.6803,47.494,47.643,111100.0
2015-02-13 14:00:00,51.15,51.29,51.14,51.26,55100.0,47.6337,47.7641,47.6244,47.7361,55100.0
2015-02-13 14:30:00,51.26,51.32,51.13,51.3,127100.0,47.7361,47.792,47.6151,47.7734,127100.0
2015-02-13 15:00:00,51.29,51.4,51.28,51.37,61900.0,47.7641,47.8665,47.7548,47.8386,61900.0
2015-02-13 15:30:00,51.37,51.43,51.32,51.42,127900.0,47.8386,47.8944,47.792,47.8851,127900.0
2015-02-17 09:30:00,51.31,51.39,51.17,51.27,142900.0,47.7827,47.8572,47.6523,47.7454,142900.0
2015-02-17 10:00:00,51.27,51.32,51.21,51.32,89300.0,47.7454,47.792,47.6896,47.792,89300.0
2015-02-17 10:30:00,51.31,51.32,51.08,51.15,53400.0,47.7827,47.792,47.5685,47.6337,53400.0
2015-02-17 11:00:00,51.15,51.25,51.11,51.17,37900.0,47.6337,47.7268,47.5964,47.6523,37900.0
2015-02-17 11:30:00,51.17,51.26,51.16,51.23,55400.0,47.6523,47.7361,47.643,47.7082,55400.0
2015-02-17 12:00:00,51.23,51.31,51.18,51.31,22000.0,47.7082,47.7827,47.6616,47.7827,22000.0
2015-02-17 12:30:00,51.3,51.43,51.3,51.43,25300.0,47.7734,47.8944,47.7734,47.8944,25300.0
2015-02-17 13:00:00,51.44,51.54,51.4,51.52,60600.0,47.9038,47.9969,47.8665,47.9783,60600.0
2015-02-17 13:30:00,51.53,51.59,51.5,51.51,42500.0,47.9876,48.0434,47.9596,47.9689,42500.0
2015-02-17 14:00:00,51.5,51.51,51.43,51.51,50900.0,47.9596,47.9689,47.8944,47.9689,50900.0
2015-02-17 14:30:00,51.51,51.6,51.51,51.55,52200.0,47.9689,48.0528,47.9689,48.0062,52200.0
2015-02-17 15:00:00,51.55,51.56,51.48,51.54,59400.0,48.0062,48.0155,47.941,47.9969,59400.0
2015-02-17 15:30:00,51.54,51.55,51.4,51.5,143500.0,47.9969,48.0062,47.8665,47.9596,143500.0
2015-02-18 09:30:00,51.37,51.65,51.25,51.39,69900.0,47.8386,48.0993,47.7268,47.8572,69900.0
2015-02-18 10:00:00,51.42,51.43,51.28,51.33,25200.0,47.8851,47.8944,47.7548,47.8013,25200.0
2015-02-18 10:30:00,51.32,51.52,51.31,51.49,43100.0,47.792,47.9783,47.7827,47.9503,43100.0
2015-02-18 11:00:00,51.47,51.59,51.47,51.59,11900.0,47.9317,48.0434,47.9317,48.0434,11900.0
2015-02-18 11:30:00,51.58,51.61,51.4,51.43,46900.0,48.0341,48.0621,47.8665,47.8944,46900.0
2015-02-18 12:00:00,51.44,51.53,51.4,51.41,10600.0,47.9038,47.9876,47.8665,47.8758,10600.0
2015-02-18 12:30:00,51.41,51.44,51.3,51.35,29000.0,47.8758,47.9038,47.7734,47.8199,29000.0
2015-02-18 13:00:00,51.35,51.42,51.3,51.33,10800.0,47.8199,47.8851,47.7734,47.8013,10800.0
2015-02-18 13:30:00,51.34,51.39,51.31,51.34,16000.0,47.8106,47.8572,47.7827,47.8106,16000.0
2015-02-18 14:00:00,51.34,51.49,51.28,51.28,32000.0,47.8106,47.9503,47.7548,47.7548,32000.0
2015-02-18 14:30:00,51.29,51.32,51.25,51.29,24200.0,47.7641,47.792,47.7268,47.7641,24200.0
2015-02-18 15:00:00,51.29,51.44,51.29,51.33,47900.0,47.7641,47.9038,47.7641,47.8013,47900.0
2015-02-18 15:30:00,51.33,51.38,51.28,51.37,98200.0,47.8013,47.8479,47.7548,47.8386,98200.0
2015-02-19 09:30:00,51.18,51.42,51.18,51.29,36000.0,47.6616,47.8851,47.6616,47.7641,36000.0
2015-02-19 10:00:00,51.26,51.39,51.22,51.38,32300.0,47.7361,47.8572,47.6989,47.8479,32300.0
2015-02-19 10:30:00,51.39,51.48,51.38,51.45,17300.0,47.8572,47.941,47.8479,47.9131,17300.0
2015-02-19 11:00:00,51.46,51.66,51.44,51.62,35200.0,47.9224,48.1086,47.9038,48.0714,35200.0
2015-02-19 11:30:00,51.63,51.68,51.59,51.61,33300.0,48.0807,48.1273,48.0434,48.0621,33300.0
2015-02-19 12:00:00,51.6,51.6,51.4,51.41,46600.0,48.0528,48.0528,47.8665,47.8758,46600.0
2015-02-19 12:30:00,51.41,51.41,51.29,51.36,23600.0,47.8758,47.8758,47.7641,47.8293,23600.0
2015-02-19 13:00:00,51.38,51.38,51.3,51.34,21700.0,47.8479,47.8479,47.7734,47.8106,21700.0
2015-02-19 13:30:00,51.34,51.44,51.32,51.38,40100.0,47.8106,47.9038,47.792,47.8479,40100.0
2015-02-19 14:00:00,51.4,51.4,51.32,51.32,20900.0,47.8665,47.8665,47.792,47.792,20900.0
2015-02-19 14:30:00,51.31,51.34,51.26,51.34,26300.0,47.7827,47.8106,47.7361,47.8106,26300.0
2015-02-19 15:00:00,51.34,51.36,51.28,51.3,68000.0,47.8106,47.8293,47.7548,47.7734,68000.0
2015-02-19 15:30:00,51.3,51.3,51.22,51.27,195000.0,47.7734,47.7734,47.6989,47.7454,195000.0
2015-02-20 09:30:00,51.18,51.35,50.73,50.73,114600.0,47.6616,47.8199,47.2426,47.2426,114600.0
2015-02-20 10:00:00,50.76,51.02,50.67,50.97,77300.0,47.2705,47.5126,47.1867,47.4661,77300.0
2015-02-20 10:30:00,50.95,51.26,50.92,51.13,55800.0,47.4474,47.7361,47.4195,47.6151,55800.0
2015-02-20 11:00:00,51.16,51.24,51.15,51.2,37900.0,47.643,47.7175,47.6337,47.6803,37900.0
2015-02-20 11:30:00,51.21,51.3,51.2,51.29,36600.0,47.6896,47.7734,47.6803,47.7641,36600.0
2015-02-20 12:00:00,51.29,51.31,51.21,51.25,44400.0,47.7641,47.7827,47.6896,47.7268,44400.0
2015-02-20 12:30:00,51.26,51.4,51.19,51.26,65300.0,47.7361,47.8665,47.6709,47.7361,65300.0
2015-02-20 13:00:00,51.25,51.36,51.25,51.31,32900.0,47.7268,47.8293,47.7268,47.7827,32900.0
2015-02-20 13:30:00,51.32,51.45,51.3,51.41,53200.0,47.792,47.9131,47.7734,47.8758,53200.0
2015-02-20 14:00:00,51.41,51.43,51.32,51.39,42200.0,47.8758,47.8944,47.792,47.8572,42200.0
2015-02-20 14:30:00,51.38,51.54,51.36,51.53,45700.0,47.8479,47.9969,47.8293,47.9876,45700.0
2015-02-20 15:00:00,51.54,51.63,51.52,51.57,59200.0,47.9969,48.0807,47.9783,48.0248,59200.0
2015-02-20 15:30:00,51.57,51.63,51.55,51.61,149300.0,48.0248,48.0807,48.0062,48.0621,149300.0
2015-02-23 09:30:00,51.59,51.83,51.5,51.81,114700.0,48.0434,48.2669,47.9596,48.2483,114700.0
2015-02-23 10:00:00,51.81,51.97,51.76,51.88,68800.0,48.2483,48.3973,48.2018,48.3135,68800.0
2015-02-23 10:30:00,51.9,52.06,51.89,51.96,72200.0,48.3321,48.4811,48.3228,48.388,72200.0
2015-02-23 11:00:00,51.95,52.19,51.91,52.18,66600.0,48.3787,48.6022,48.3414,48.5929,66600.0
2015-02-23 11:30:00,52.17,52.22,52.14,52.15,66900.0,48.5836,48.6301,48.5556,48.5649,66900.0
2015-02-23 12:00:00,52.14,52.28,52.14,52.27,77900.0,48.5556,48.686,48.5556,48.6767,77900.0
2015-02-23 12:30:00,52.27,52.34,52.23,52.23,60800.0,48.6767,48.7419,48.6394,48.6394,60800.0
2015-02-23 13:00:00,52.23,52.3,52.22,52.28,95900.0,48.6394,48.7046,48.6301,48.686,95900.0
2015-02-23 13:30:00,52.28,52.4,52.28,52.38,55400.0,48.686,48.7978,48.686,48.7791,55400.0
2015-02-23 14:00:00,52.39,52.41,52.33,52.36,68400.0,48.7884,48.8071,48.7326,48.7605,68400.0
2015-02-23 14:30:00,52.35,52.35,52.15,52.15,57200.0,48.7512,48.7512,48.5649,48.5649,57200.0
2015-02-23 15:00:00,52.14,52.28,52.05,52.27,90400.0,48.5556,48.686,48.4718,48.6767,90400.0
2015-02-23 15:30:00,52.27,52.42,52.24,52.41,220700.0,48.6767,48.8164,48.6488,48.8071,220700.0
2015-02-24 09:30:00,52.3,52.61,52.22,52.41,97900.0,48.7046,48.9933,48.6301,48.8071,97900.0
2015-02-24 10:00:00,52.38,52.62,52.22,52.53,91300.0,48.7791,49.0026,48.6301,48.9188,91300.0
2015-02-24 10:30:00,52.54,52.57,52.44,52.52,65600.0,48.9281,48.9561,48.835,48.9095,65600.0
2015-02-24 11:00:00,52.5,52.59,52.5,52.56,42500.0,48.8909,48.9747,48.8909,48.9468,42500.0
2015-02-24 11:30:00,52.57,52.6,52.5,52.53,39500.0,48.9561,48.984,48.8909,48.9188,39500.0
2015-02-24 12:00:00,52.52,52.55,52.5,52.53,42300.0,48.9095,48.9374,48.8909,48.9188,42300.0
2015-02-24 12:30:00,52.53,52.59,52.46,52.59,76500.0,48.9188,48.9747,48.8536,48.9747,76500.0
2015-02-24 13:00:00,52.56,52.58,52.5,52.52,30400.0,48.9468,48.9654,48.8909,48.9095,30400.0
2015-02-24 13:30:00,52.5,52.59,52.5,52.58,42200.0,48.8909,48.9747,48.8909,48.9654,42200.0
2015-02-24 14:00:00,52.58,52.63,52.51,52.58,45500.0,48.9654,49.0119,48.9002,48.9654,45500.0
2015-02-24 14:30:00,52.58,52.64,52.56,52.63,55200.0,48.9654,49.0213,48.9468,49.0119,55200.0
2015-02-24 15:00:00,52.64,52.68,52.62,52.68,46700.0,49.0213,49.0585,49.0026,49.0585,46700.0
2015-02-24 15:30:00,52.68,52.72,52.6,52.63,128200.0,49.0585,49.0958,48.984,49.0119,128200.0
2015-02-25 09:30:00,52.67,52.78,52.62,52.69,91600.0,49.0492,49.1516,49.0026,49.0678,91600.0
2015-02-25 10:00:00,52.69,52.85,52.64,52.85,137000.0,49.0678,49.2168,49.0213,49.2168,137000.0
2015-02-25 10:30:00,52.85,52.96,52.81,52.9,69200.0,49.2168,49.3193,49.1796,49.2634,69200.0
2015-02-25 11:00:00,52.9,52.9,52.68,52.77,81900.0,49.2634,49.2634,49.0585,49.1423,81900.0
2015-02-25 11:30:00,52.76,52.78,52.73,52.75,37100.0,49.133,49.1516,49.1051,49.1237,37100.0
2015-02-25 12:00:00,52.75,52.79,52.74,52.75,26000.0,49.1237,49.1609,49.1144,49.1237,26000.0
2015-02-25 12:30:00,52.75,52.77,52.74,52.75,29200.0,49.1237,49.1423,49.1144,49.1237,29200.0
2015-02-25 13:00:00,52.76,52.83,52.74,52.83,32500.0,49.133,49.1982,49.1144,49.1982,32500.0
2015-02-25 13:30:00,52.84,52.91,52.83,52.89,41300.0,49.2075,49.2727,49.1982,49.2541,41300.0
2015-02-25 14:00:00,52.9,52.95,52.8,52.9,205600.0,49.2634,49.3099,49.1703,49.2634,205600.0
2015-02-25 14:30:00,52.9,52.93,52.8,52.85,94500.0,49.2634,49.2913,49.1703,49.2168,94500.0
2015-02-25 15:00:00,52.85,52.85,52.75,52.79,98100.0,49.2168,49.2168,49.1237,49.1609,98100.0
2015-02-25 15:30:00,52.8,52.98,52.79,52.94,173100.0,49.1703,49.3379,49.1609,49.3006,173100.0
2015-02-26 09:30:00,52.88,52.97,52.68,52.86,90900.0,49.2448,49.3286,49.0585,49.2261,90900.0
2015-02-26 10:00:00,52.86,52.96,52.84,52.91,72100.0,49.2261,49.3193,49.2075,49.2727,72100.0
2015-02-26 10:30:00,52.92,53.08,52.86,53.07,95700.0,49.282,49.431,49.2261,49.4217,95700.0
2015-02-26 11:00:00,53.06,53.1,53.02,53.03,43500.0,49.4124,49.4496,49.3751,49.3844,43500.0
2015-02-26 11:30:00,53.02,53.13,53.01,53.08,70400.0,49.3751,49.4776,49.3658,49.431,70400.0
2015-02-26 12:00:00,53.08,53.11,53.01,53.06,45600.0,49.431,49.4589,49.3658,49.4124,45600.0
2015-02-26 12:30:00,53.06,53.19,53.06,53.17,52100.0,49.4124,49.5334,49.4124,49.5148,52100.0
2015-02-26 13:00:00,53.17,53.18,53.02,53.11,66300.0,49.5148,49.5241,49.3751,49.4589,66300.0
2015-02-26 13:30:00,53.11,53.12,52.99,53.05,53600.0,49.4589,49.4683,49.3472,49.4031,53600.0
2015-02-26 14:00:00,53.06,53.12,53.05,53.11,101400.0,49.4124,49.4683,49.4031,49.4589,101400.0
2015-02-26 14:30:00,53.11,53.15,53.03,53.11,199700.0,49.4589,49.4962,49.3844,49.4589,199700.0
2015-02-26 15:00:00,53.11,53.28,53.06,53.28,332100.0,49.4589,49.6173,49.4124,49.6173,332100.0
2015-02-26 15:30:00,53.27,53.31,53.21,53.27,382700.0,49.6079,49.6452,49.5521,49.6079,382700.0
2015-02-27 09:30:00,53.24,53.31,53.1,53.24,79700.0,49.58,49.6452,49.4496,49.58,79700.0
2015-02-27 10:00:00,53.24,53.44,53.21,53.42,164200.0,49.58,49.7663,49.5521,49.7476,164200.0
2015-02-27 10:30:00,53.42,53.49,53.31,53.34,121900.0,49.7476,49.8128,49.6452,49.6731,121900.0
2015-02-27 11:00:00,53.33,53.36,53.24,53.31,101200.0,49.6638,49.6918,49.58,49.6452,101200.0
2015-02-27 11:30:00,53.32,53.35,53.25,53.33,111600.0,49.6545,49.6824,49.5893,49.6638,111600.0
2015-02-27 12:00:00,53.33,53.45,53.33,53.36,78100.0,49.6638,49.7756,49.6638,49.6918,78100.0
2015-02-27 12:30:00,53.35,53.39,53.26,53.33,54300.0,49.6824,49.7197,49.5986,49.6638,54300.0
2015-02-27 13:00:00,53.33,53.37,53.27,53.35,108300.0,49.6638,49.7011,49.6079,49.6824,108300.0
2015-02-27 13:30:00,53.34,53.36,53.27,53.27,130600.0,49.6731,49.6918,49.6079,49.6079,130600.0
2015-02-27 14:00:00,53.28,53.28,53.2,53.27,71300.0,49.6173,49.6173,49.5428,49.6079,71300.0
2015-02-27 14:30:00,53.26,53.26,53.16,53.23,213500.0,49.5986,49.5986,49.5055,49.5707,213500.0
2015-02-27 15:00:00,53.23,53.23,53.07,53.14,121300.0,49.5707,49.5707,49.4217,49.4869,121300.0
2015-02-27 15:30:00,53.14,53.24,53.1,53.15,363200.0,49.4869,49.58,49.4496,49.4962,363200.0
2015-03-02 09:30:00,53.14,53.24,52.91,53.22,54400.0,49.4869,49.58,49.2727,49.5614,54400.0
2015-03-02 10:00:00,53.23,53.7,53.23,53.68,106900.0,49.5707,50.0084,49.5707,49.9898,106900.0
2015-03-02 10:30:00,53.69,53.72,53.58,53.61,64900.0,49.9991,50.027,49.8966,49.9246,64900.0
2015-03-02 11:00:00,53.6,53.65,53.48,53.57,86800.0,49.9153,49.9618,49.8035,49.8873,86800.0
2015-03-02 11:30:00,53.58,53.61,53.49,53.59,49600.0,49.8966,49.9246,49.8128,49.906,49600.0
2015-03-02 12:00:00,53.58,53.69,53.53,53.6,78500.0,49.8966,49.9991,49.8501,49.9153,78500.0
2015-03-02 12:30:00,53.6,53.71,53.6,53.7,48800.0,49.9153,50.0177,49.9153,50.0084,48800.0
2015-03-02 13:00:00,53.69,53.73,53.64,53.73,36600.0,49.9991,50.0363,49.9525,50.0363,36600.0
2015-03-02 13:30:00,53.73,53.75,53.7,53.73,43000.0,50.0363,50.055,50.0084,50.0363,43000.0
2015-03-02 14:00:00,53.73,53.74,53.59,53.62,44600.0,50.0363,50.0456,49.906,49.9339,44600.0
2015-03-02 14:30:00,53.62,53.73,53.6,53.72,48000.0,49.9339,50.0363,49.9153,50.027,48000.0
2015-03-02 15:00:00,53.71,53.77,53.68,53.77,54000.0,50.0177,50.0736,49.9898,50.0736,54000.0
2015-03-02 15:30:00,53.76,53.81,53.71,53.73,128500.0,50.0643,50.1108,50.0177,50.0363,128500.0
2015-03-03 09:30:00,53.43,53.74,53.34,53.58,150400.0,49.757,50.0456,49.6731,49.8966,150400.0
2015-03-03 10:00:00,53.58,53.69,53.55,53.58,45100.0,49.8966,49.9991,49.8687,49.8966,45100.0
2015-03-03 10:30:00,53.58,53.69,53.57,53.58,77800.0,49.8966,49.9991,49.8873,49.8966,77800.0
2015-03-03 11:00:00,53.58,53.64,53.55,53.6,76300.0,49.8966,49.9525,49.8687,49.9153,76300.0
2015-03-03 11:30:00,53.59,53.68,53.57,53.66,147600.0,49.906,49.9898,49.8873,49.9711,147600.0
2015-03-03 12:00:00,53.66,53.68,53.56,53.59,57700.0,49.9711,49.9898,49.878,49.906,57700.0
2015-03-03 12:30:00,53.59,53.63,53.57,53.62,56000.0,49.906,49.9432,49.8873,49.9339,56000.0
2015-03-03 13:00:00,53.62,53.63,53.56,53.58,37400.0,49.9339,49.9432,49.878,49.8966,37400.0
2015-03-03 13:30:00,53.58,53.63,53.55,53.58,133500.0,49.8966,49.9432,49.8687,49.8966,133500.0
2015-03-03 14:00:00,53.59,53.7,53.56,53.58,48100.0,49.906,50.0084,49.878,49.8966,48100.0
2015-03-03 14:30:00,53.58,53.6,53.5,53.53,65900.0,49.8966,49.9153,49.8221,49.8501,65900.0
2015-03-03 15:00:00,53.53,53.56,53.44,53.5,39900.0,49.8501,49.878,49.7663,49.8221,39900.0
2015-03-03 15:30:00,53.5,53.54,53.48,53.53,116700.0,49.8221,49.8594,49.8035,49.8501,116700.0
2015-03-04 09:30:00,53.28,53.29,52.75,52.82,56600.0,49.6173,49.6266,49.1237,49.1889,56600.0
2015-03-04 10:00:00,52.81,52.9,52.74,52.79,85700.0,49.1796,49.2634,49.1144,49.1609,85700.0
2015-03-04 10:30:00,52.77,52.85,52.73,52.81,20700.0,49.1423,49.2168,49.1051,49.1796,20700.0
2015-03-04 11:00:00,52.81,52.94,52.81,52.84,21100.0,49.1796,49.3006,49.1796,49.2075,21100.0
2015-03-04 11:30:00,52.85,52.89,52.75,52.75,17400.0,49.2168,49.2541,49.1237,49.1237,17400.0
2015-03-04 12:00:00,52.76,52.84,52.74,52.79,20200.0,49.133,49.2075,49.1144,49.1609,20200.0
2015-03-04 12:30:00,52.8,52.94,52.73,52.89,53500.0,49.1703,49.3006,49.1051,49.2541,53500.0
2015-03-04 13:00:00,52.89,52.98,52.84,52.96,53500.0,49.2541,49.3379,49.2075,49.3193,53500.0
2015-03-04 13:30:00,52.96,52.96,52.82,52.85,88000.0,49.3193,49.3193,49.1889,49.2168,88000.0
2015-03-04 14:00:00,52.83,52.88,52.82,52.82,50000.0,49.1982,49.2448,49.1889,49.1889,50000.0
2015-03-04 14:30:00,52.83,52.86,52.81,52.84,52200.0,49.1982,49.2261,49.1796,49.2075,52200.0
2015-03-04 15:00:00,52.84,52.85,52.77,52.83,41800.0,49.2075,49.2168,49.1423,49.1982,41800.0
2015-03-04 15:30:00,52.83,52.89,52.8,52.86,81300.0,49.1982,49.2541,49.1703,49.2261,81300.0
2015-03-05 09:30:00,52.99,53.11,52.81,52.94,74400.0,49.3472,49.4589,49.1796,49.3006,74400.0
2015-03-05 10:00:00,52.95,53.01,52.68,52.75,144000.0,49.3099,49.3658,49.0585,49.1237,144000.0
2015-03-05 10:30:00,52.75,52.77,52.69,52.73,88600.0,49.1237,49.1423,49.0678,49.1051,88600.0
2015-03-05 11:00:00,52.72,52.74,52.67,52.71,33000.0,49.0958,49.1144,49.0492,49.0864,33000.0
2015-03-05 11:30:00,52.72,52.87,52.71,52.86,38300.0,49.0958,49.2354,49.0864,49.2261,38300.0
2015-03-05 12:00:00,52.86,52.86,52.68,52.73,75100.0,49.2261,49.2261,49.0585,49.1051,75100.0
2015-03-05 12:30:00,52.73,52.77,52.6,52.61,56300.0,49.1051,49.1423,48.984,48.9933,56300.0
2015-03-05 13:00:00,52.6,52.77,52.59,52.76,39400.0,48.984,49.1423,48.9747,49.133,39400.0
2015-03-05 13:30:00,52.77,52.78,52.69,52.72,20200.0,49.1423,49.1516,49.0678,49.0958,20200.0
2015-03-05 14:00:00,52.74,52.8,52.71,52.74,23700.0,49.1144,49.1703,49.0864,49.1144,23700.0
2015-03-05 14:30:00,52.76,52.84,52.75,52.83,125200.0,49.133,49.2075,49.1237,49.1982,125200.0
2015-03-05 15:00:00,52.84,52.85,52.75,52.83,38300.0,49.2075,49.2168,49.1237,49.1982,38300.0
2015-03-05 15:30:00,52.83,52.99,52.8,52.94,182700.0,49.1982,49.3472,49.1703,49.3006,182700.0
2015-03-06 09:30:00,52.44,52.71,52.31,52.65,55400.0,48.835,49.0864,48.7139,49.0306,55400.0
2015-03-06 10:00:00,52.65,52.67,52.39,52.5,28300.0,49.0306,49.0492,48.7884,48.8909,28300.0
2015-03-06 10:30:00,52.49,52.5,52.33,52.36,28500.0,48.8816,48.8909,48.7326,48.7605,28500.0
2015-03-06 11:00:00,52.35,52.36,52.13,52.25,33400.0,48.7512,48.7605,48.5463,48.6581,33400.0
2015-03-06 11:30:00,52.23,52.29,52.14,52.26,41700.0,48.6394,48.6953,48.5556,48.6674,41700.0
2015-03-06 12:00:00,52.27,52.31,52.15,52.18,27700.0,48.6767,48.7139,48.5649,48.5929,27700.0
2015-03-06 12:30:00,52.16,52.26,52.12,52.23,28300.0,48.5743,48.6674,48.537,48.6394,28300.0
2015-03-06 13:00:00,52.25,52.29,52.09,52.13,44600.0,48.6581,48.6953,48.5091,48.5463,44600.0
2015-03-06 13:30:00,52.14,52.16,52.04,52.16,21100.0,48.5556,48.5743,48.4625,48.5743,21100.0
2015-03-06 14:00:00,52.17,52.22,52.07,52.09,29000.0,48.5836,48.6301,48.4904,48.5091,29000.0
2015-03-06 14:30:00,52.09,52.11,51.99,52.0,31600.0,48.5091,48.5277,48.4159,48.4253,31600.0
2015-03-06 15:00:00,51.99,52.18,51.99,52.08,38600.0,48.4159,48.5929,48.4159,48.4998,38600.0
2015-03-06 15:30:00,52.08,52.11,51.89,52.03,145800.0,48.4998,48.5277,48.3228,48.4532,145800.0
2015-03-09 09:30:00,52.07,52.17,51.88,51.98,48400.0,48.4904,48.5836,48.3135,48.4066,48400.0
2015-03-09 10:00:00,51.98,52.05,51.92,51.97,63600.0,48.4066,48.4718,48.3508,48.3973,63600.0
2015-03-09 10:30:00,51.96,52.05,51.96,52.02,32900.0,48.388,48.4718,48.388,48.4439,32900.0
2015-03-09 11:00:00,52.01,52.06,51.99,52.03,48800.0,48.4346,48.4811,48.4159,48.4532,48800.0
2015-03-09 11:30:00,52.03,52.05,51.92,51.96,49400.0,48.4532,48.4718,48.3508,48.388,49400.0
2015-03-09 12:00:00,51.96,52.01,51.96,51.98,30700.0,48.388,48.4346,48.388,48.4066,30700.0
2015-03-09 12:30:00,51.97,51.99,51.95,51.99,19800.0,48.3973,48.4159,48.3787,48.4159,19800.0
2015-03-09 13:00:00,51.99,52.0,51.94,51.99,16600.0,48.4159,48.4253,48.3694,48.4159,16600.0
2015-03-09 13:30:00,52.0,52.07,51.98,52.07,36800.0,48.4253,48.4904,48.4066,48.4904,36800.0
2015-03-09 14:00:00,52.07,52.19,52.07,52.15,71000.0,48.4904,48.6022,48.4904,48.5649,71000.0
2015-03-09 14:30:00,52.15,52.28,52.11,52.27,36200.0,48.5649,48.686,48.5277,48.6767,36200.0
2015-03-09 15:00:00,52.27,52.3,52.21,52.25,27600.0,48.6767,48.7046,48.6208,48.6581,27600.0
2015-03-09 15:30:00,52.25,52.33,52.22,52.23,119000.0,48.6581,48.7326,48.6301,48.6394,119000.0
2015-03-10 09:30:00,51.55,51.6,51.34,51.47,108000.0,48.0062,48.0528,47.8106,47.9317,108000.0
2015-03-10 10:00:00,51.45,51.49,51.23,51.35,69600.0,47.9131,47.9503,47.7082,47.8199,69600.0
2015-03-10 10:30:00,51.36,51.51,51.24,51.44,56600.0,47.8293,47.9689,47.7175,47.9038,56600.0
2015-03-10 11:00:00,51.44,51.69,51.44,51.64,39800.0,47.9038,48.1366,47.9038,48.09,39800.0
2015-03-10 11:30:00,51.64,51.7,51.37,51.37,41100.0,48.09,48.1459,47.8386,47.8386,41100.0
2015-03-10 12:00:00,51.35,51.44,51.31,51.33,21200.0,47.8199,47.9038,47.7827,47.8013,21200.0
2015-03-10 12:30:00,51.32,51.6,51.29,51.53,113700.0,47.792,48.0528,47.7641,47.9876,113700.0
2015-03-10 13:00:00,51.54,51.6,51.49,51.5,47000.0,47.9969,48.0528,47.9503,47.9596,47000.0
2015-03-10 13:30:00,51.5,51.56,51.42,51.54,43200.0,47.9596,48.0155,47.8851,47.9969,43200.0
2015-03-10 14:00:00,51.54,51.62,51.52,51.55,38500.0,47.9969,48.0714,47.9783,48.0062,38500.0
2015-03-10 14:30:00,51.55,51.68,51.55,51.61,50800.0,48.0062,48.1273,48.0062,48.0621,50800.0
2015-03-10 15:00:00,51.62,51.68,51.58,51.6,86000.0,48.0714,48.1273,48.0341,48.0528,86000.0
2015-03-10 15:30:00,51.6,51.65,51.44,51.46,187400.0,48.0528,48.0993,47.9038,47.9224,187400.0
2015-03-11 09:30:00,51.44,51.44,51.25,51.28,42900.0,47.9038,47.9038,47.7268,47.7548,42900.0
2015-03-11 10:00:00,51.3,51.41,51.23,51.31,24800.0,47.7734,47.8758,47.7082,47.7827,24800.0
2015-03-11 10:30:00,51.31,51.31,51.16,51.24,26300.0,47.7827,47.7827,47.643,47.7175,26300.0
2015-03-11 11:00:00,51.24,51.4,51.21,51.4,23500.0,47.7175,47.8665,47.6896,47.8665,23500.0
2015-03-11 11:30:00,51.4,51.41,51.27,51.35,22600.0,47.8665,47.8758,47.7454,47.8199,22600.0
2015-03-11 12:00:00,51.36,51.36,51.27,51.31,18900.0,47.8293,47.8293,47.7454,47.7827,18900.0
2015-03-11 12:30:00,51.31,51.41,51.3,51.4,14700.0,47.7827,47.8758,47.7734,47.8665,14700.0
2015-03-11 13:00:00,51.39,51.43,51.39,51.41,21100.0,47.8572,47.8944,47.8572,47.8758,21100.0
2015-03-11 13:30:00,51.4,51.4,51.24,51.25,24600.0,47.8665,47.8665,47.7175,47.7268,24600.0
2015-03-11 14:00:00,51.25,51.4,51.22,51.32,28500.0,47.7268,47.8665,47.6989,47.792,28500.0
2015-03-11 14:30:00,51.32,51.44,51.3,51.43,26300.0,47.792,47.9038,47.7734,47.8944,26300.0
2015-03-11 15:00:00,51.43,51.44,51.34,51.37,63200.0,47.8944,47.9038,47.8106,47.8386,63200.0
2015-03-11 15:30:00,51.37,51.57,51.36,51.47,271900.0,47.8386,48.0248,47.8293,47.9317,271900.0
2015-03-12 09:30:00,51.64,51.96,51.64,51.8,30500.0,48.09,48.388,48.09,48.239,30500.0
2015-03-12 10:00:00,51.8,51.84,51.61,51.78,40100.0,48.239,48.2763,48.0621,48.2204,40100.0
2015-03-12 10:30:00,51.78,51.84,51.69,51.76,15200.0,48.2204,48.2763,48.1366,48.2018,15200.0
2015-03-12 11:00:00,51.76,51.94,51.73,51.92,8800.0,48.2018,48.3694,48.1738,48.3508,8800.0
2015-03-12 11:30:00,51.93,51.93,51.8,51.84,19700.0,48.3601,48.3601,48.239,48.2763,19700.0
2015-03-12 12:00:00,51.83,51.83,51.73,51.77,14800.0,48.2669,48.2669,48.1738,48.2111,14800.0
2015-03-12 12:30:00,51.75,51.79,51.67,51.79,17400.0,48.1924,48.2297,48.1179,48.2297,17400.0
2015-03-12 13:00:00,51.78,51.83,51.75,51.76,13300.0,48.2204,48.2669,48.1924,48.2018,13300.0
2015-03-12 13:30:00,51.75,51.83,51.71,51.8,28500.0,48.1924,48.2669,48.1552,48.239,28500.0
2015-03-12 14:00:00,51.81,51.88,51.79,51.88,26100.0,48.2483,48.3135,48.2297,48.3135,26100.0
2015-03-12 14:30:00,51.89,52.0,51.85,52.0,56200.0,48.3228,48.4253,48.2856,48.4253,56200.0
2015-03-12 15:00:00,52.0,52.11,51.99,52.1,52900.0,48.4253,48.5277,48.4159,48.5184,52900.0
2015-03-12 15:30:00,52.1,52.18,52.08,52.15,117900.0,48.5184,48.5929,48.4998,48.5649,117900.0
2015-03-13 09:30:00,51.91,51.96,51.73,51.9,52300.0,48.4253,48.4719,48.2573,48.4159,52300.0
2015-03-13 10:00:00,51.91,51.93,51.77,51.86,79300.0,48.4253,48.4439,48.2947,48.3786,79300.0
2015-03-13 10:30:00,51.85,51.96,51.69,51.7,54200.0,48.3693,48.4719,48.22,48.2294,54200.0
2015-03-13 11:00:00,51.69,51.76,51.54,51.54,49000.0,48.22,48.2853,48.0801,48.0801,49000.0
2015-03-13 11:30:00,51.53,51.67,51.5,51.67,60400.0,48.0708,48.2014,48.0428,48.2014,60400.0
2015-03-13 12:00:00,51.68,51.71,51.59,51.61,43400.0,48.2107,48.2387,48.1267,48.1454,43400.0
2015-03-13 12:30:00,51.62,51.89,51.61,51.85,49900.0,48.1547,48.4066,48.1454,48.3693,49900.0
2015-03-13 13:00:00,51.85,51.86,51.55,51.55,60200.0,48.3693,48.3786,48.0894,48.0894,60200.0
2015-03-13 13:30:00,51.55,51.72,51.55,51.7,46600.0,48.0894,48.248,48.0894,48.2294,46600.0
2015-03-13 14:00:00,51.7,51.74,51.64,51.74,49900.0,48.2294,48.2667,48.1734,48.2667,49900.0
2015-03-13 14:30:00,51.73,51.75,51.59,51.73,48100.0,48.2573,48.276,48.1267,48.2573,48100.0
2015-03-13 15:00:00,51.73,51.81,51.69,51.8,66600.0,48.2573,48.332,48.22,48.3226,66600.0
2015-03-13 15:30:00,51.8,51.99,51.74,51.91,131100.0,48.3226,48.4999,48.2667,48.4253,131100.0
2015-03-16 09:30:00,52.0,52.35,51.95,52.25,76700.0,48.5092,48.8357,48.4626,48.7424,76700.0
2015-03-16 10:00:00,52.24,52.29,52.07,52.11,37000.0,48.7331,48.7797,48.5745,48.6118,37000.0
2015-03-16 10:30:00,52.11,52.16,52.07,52.16,22800.0,48.6118,48.6585,48.5745,48.6585,22800.0
2015-03-16 11:00:00,52.16,52.35,52.16,52.32,21500.0,48.6585,48.8357,48.6585,48.8077,21500.0
2015-03-16 11:30:00,52.33,52.41,52.29,52.39,19700.0,48.8171,48.8917,48.7797,48.873,19700.0
2015-03-16 12:00:00,52.39,52.42,52.34,52.39,33200.0,48.873,48.901,48.8264,48.873,33200.0
2015-03-16 12:30:00,52.39,52.48,52.38,52.44,32900.0,48.873,48.957,48.8637,48.9197,32900.0
2015-03-16 13:00:00,52.43,52.5,52.36,52.5,29900.0,48.9103,48.9756,48.845,48.9756,29900.0
2015-03-16 13:30:00,52.49,52.59,52.49,52.55,35300.0,48.9663,49.0596,48.9663,49.0223,35300.0
2015-03-16 14:00:00,52.55,52.56,52.5,52.55,93900.0,49.0223,49.0316,48.9756,49.0223,93900.0
2015-03-16 14:30:00,52.56,52.72,52.54,52.68,67000.0,49.0316,49.1809,49.013,49.1436,67000.0
2015-03-16 15:00:00,52.68,52.79,52.68,52.77,82700.0,49.1436,49.2462,49.1436,49.2275,82700.0
2015-03-16 15:30:00,52.77,53.0,52.76,52.94,355200.0,49.2275,49.4421,49.2182,49.3861,355200.0
2015-03-17 09:30:00,52.61,52.64,52.21,52.28,60900.0,49.0783,49.1063,48.7051,48.7704,60900.0
2015-03-17 10:00:00,52.27,52.53,52.22,52.53,59900.0,48.7611,49.0036,48.7144,49.0036,59900.0
2015-03-17 10:30:00,52.52,52.61,52.48,52.57,45900.0,48.9943,49.0783,48.957,49.0409,45900.0
2015-03-17 11:00:00,52.55,52.56,52.43,52.53,69800.0,49.0223,49.0316,48.9103,49.0036,69800.0
2015-03-17 11:30:00,52.52,52.61,52.52,52.61,36700.0,48.9943,49.0783,48.9943,49.0783,36700.0
2015-03-17 12:00:00,52.61,52.63,52.55,52.63,24600.0,49.0783,49.0969,49.0223,49.0969,24600.0
2015-03-17 12:30:00,52.62,52.68,52.6,52.66,34100.0,49.0876,49.1436,49.0689,49.1249,34100.0
2015-03-17 13:00:00,52.65,52.71,52.6,52.67,21000.0,49.1156,49.1716,49.0689,49.1342,21000.0
2015-03-17 13:30:00,52.67,52.71,52.64,52.69,48500.0,49.1342,49.1716,49.1063,49.1529,48500.0
2015-03-17 14:00:00,52.68,52.72,52.64,52.66,30800.0,49.1436,49.1809,49.1063,49.1249,30800.0
2015-03-17 14:30:00,52.65,52.7,52.6,52.7,41600.0,49.1156,49.1622,49.0689,49.1622,41600.0
2015-03-17 15:00:00,52.7,52.83,52.7,52.82,34500.0,49.1622,49.2835,49.1622,49.2742,34500.0
2015-03-17 15:30:00,52.82,52.84,52.78,52.8,162800.0,49.2742,49.2928,49.2369,49.2555,162800.0
2015-03-18 09:30:00,52.67,52.72,52.33,52.41,34900.0,49.1342,49.1809,48.8171,48.8917,34900.0
2015-03-18 10:00:00,52.42,52.61,52.42,52.56,23600.0,48.901,49.0783,48.901,49.0316,23600.0
2015-03-18 10:30:00,52.58,52.72,52.51,52.68,28100.0,49.0503,49.1809,48.985,49.1436,28100.0
2015-03-18 11:00:00,52.69,52.71,52.52,52.6,37900.0,49.1529,49.1716,48.9943,49.0689,37900.0
2015-03-18 11:30:00,52.6,52.72,52.6,52.7,35300.0,49.0689,49.1809,49.0689,49.1622,35300.0
2015-03-18 12:00:00,52.68,52.68,52.54,52.59,19800.0,49.1436,49.1436,49.013,49.0596,19800.0
2015-03-18 12:30:00,52.59,52.61,52.5,52.52,23800.0,49.0596,49.0783,48.9756,48.9943,23800.0
2015-03-18 13:00:00,52.52,52.55,52.48,52.53,24400.0,48.9943,49.0223,48.957,49.0036,24400.0
2015-03-18 13:30:00,52.53,52.54,52.4,52.49,82900.0,49.0036,49.013,48.8824,48.9663,82900.0
2015-03-18 14:00:00,52.5,53.4,52.48,53.37,70700.0,48.9756,49.8152,48.957,49.7872,70700.0
2015-03-18 14:30:00,53.38,53.6,53.35,53.55,138700.0,49.7966,50.0018,49.7686,49.9552,138700.0
2015-03-18 15:00:00,53.55,53.94,53.52,53.84,115500.0,49.9552,50.319,49.9272,50.2257,115500.0
2015-03-18 15:30:00,53.85,53.89,53.68,53.74,214900.0,50.235,50.2723,50.0764,50.1324,214900.0
2015-03-19 09:30:00,53.34,53.42,53.09,53.17,66000.0,49.7593,49.8339,49.526,49.6007,66000.0
2015-03-19 10:00:00,53.14,53.28,53.07,53.09,38400.0,49.5727,49.7033,49.5074,49.526,38400.0
2015-03-19 10:30:00,53.09,53.13,53.03,53.1,43700.0,49.526,49.5634,49.4701,49.5354,43700.0
2015-03-19 11:00:00,53.11,53.11,52.99,52.99,64500.0,49.5447,49.5447,49.4328,49.4328,64500.0
2015-03-19 11:30:00,52.99,52.99,52.74,52.83,41400.0,49.4328,49.4328,49.1995,49.2835,41400.0
2015-03-19 12:00:00,52.83,52.87,52.74,52.8,18700.0,49.2835,49.3208,49.1995,49.2555,18700.0
2015-03-19 12:30:00,52.79,52.85,52.73,52.84,25200.0,49.2462,49.3022,49.1902,49.2928,25200.0
2015-03-19 13:00:00,52.85,53.08,52.83,53.05,20000.0,49.3022,49.5167,49.2835,49.4887,20000.0
2015-03-19 13:30:00,53.05,53.08,52.97,52.98,20000.0,49.4887,49.5167,49.4141,49.4234,20000.0
2015-03-19 14:00:00,52.99,53.12,52.97,53.03,26800.0,49.4328,49.554,49.4141,49.4701,26800.0
2015-03-19 14:30:00,53.03,53.07,52.95,53.06,30600.0,49.4701,49.5074,49.3954,49.4981,30600.0
2015-03-19 15:00:00,53.07,53.11,52.97,53.05,41000.0,49.5074,49.5447,49.4141,49.4887,41000.0
2015-03-19 15:30:00,53.05,53.15,53.03,53.11,152200.0,49.4887,49.582,49.4701,49.5447,152200.0
2015-03-20 09:30:00,53.25,53.58,53.22,53.23,257600.0,49.6753,49.9831,49.6473,49.6566,257600.0
2015-03-20 10:00:00,53.23,53.43,53.21,53.37,19600.0,49.6566,49.8432,49.638,49.7872,19600.0
2015-03-20 10:30:00,53.36,53.5,53.35,53.47,28400.0,49.7779,49.9085,49.7686,49.8805,28400.0
2015-03-20 11:00:00,53.47,53.58,53.46,53.55,21900.0,49.8805,49.9831,49.8712,49.9552,21900.0
2015-03-20 11:30:00,53.55,53.7,53.55,53.67,41700.0,49.9552,50.0951,49.9552,50.0671,41700.0
2015-03-20 12:00:00,53.68,53.69,53.6,53.61,27100.0,50.0764,50.0858,50.0018,50.0111,27100.0
2015-03-20 12:30:00,53.61,53.67,53.6,53.66,30000.0,50.0111,50.0671,50.0018,50.0578,30000.0
2015-03-20 13:00:00,53.66,53.78,53.66,53.75,21900.0,50.0578,50.1697,50.0578,50.1417,21900.0
2015-03-20 13:30:00,53.76,53.8,53.74,53.77,27000.0,50.1511,50.1884,50.1324,50.1604,27000.0
2015-03-20 14:00:00,53.78,53.83,53.76,53.78,39200.0,50.1697,50.2164,50.1511,50.1697,39200.0
2015-03-20 14:30:00,53.77,53.78,53.65,53.69,43100.0,50.1604,50.1697,50.0484,50.0858,43100.0
2015-03-20 15:00:00,53.69,53.72,53.56,53.59,75100.0,50.0858,50.1137,49.9645,49.9925,75100.0
2015-03-20 15:30:00,53.6,53.85,53.59,53.8,383400.0,50.0018,50.235,49.9925,50.1884,383400.0
2015-03-23 09:30:00,54.0,54.0,53.37,53.43,79400.0,50.375,50.375,49.7872,49.8432,79400.0
2015-03-23 10:00:00,53.44,53.69,53.44,53.54,29100.0,49.8525,50.0858,49.8525,49.9458,29100.0
2015-03-23 10:30:00,53.53,53.55,53.46,53.51,32500.0,49.9365,49.9552,49.8712,49.9178,32500.0
2015-03-23 11:00:00,53.53,53.57,53.48,53.54,46300.0,49.9365,49.9738,49.8899,49.9458,46300.0
2015-03-23 11:30:00,53.55,53.66,53.53,53.65,29100.0,49.9552,50.0578,49.9365,50.0484,29100.0
2015-03-23 12:00:00,53.63,53.7,53.61,53.66,22900.0,50.0298,50.0951,50.0111,50.0578,22900.0
2015-03-23 12:30:00,53.66,53.72,53.63,53.64,29600.0,50.0578,50.1137,50.0298,50.0391,29600.0
2015-03-23 13:00:00,53.63,53.68,53.62,53.64,25900.0,50.0298,50.0764,50.0205,50.0391,25900.0
2015-03-23 13:30:00,53.63,53.71,53.62,53.63,27500.0,50.0298,50.1044,50.0205,50.0298,27500.0
2015-03-23 14:00:00,53.63,53.84,53.61,53.78,32200.0,50.0298,50.2257,50.0111,50.1697,32200.0
2015-03-23 14:30:00,53.79,53.8,53.72,53.75,40200.0,50.1791,50.1884,50.1137,50.1417,40200.0
2015-03-23 15:00:00,53.75,53.76,53.7,53.75,63600.0,50.1417,50.1511,50.0951,50.1417,63600.0
2015-03-23 15:30:00,53.75,53.77,53.64,53.65,180500.0,50.1417,50.1604,50.0391,50.0484,180500.0
2015-03-24 09:30:00,53.57,53.8,53.21,53.48,34400.0,49.9738,50.1884,49.638,49.8899,34400.0
2015-03-24 10:00:00,53.48,53.62,53.44,53.53,33600.0,49.8899,50.0205,49.8525,49.9365,33600.0
2015-03-24 10:30:00,53.54,53.68,53.5,53.68,22200.0,49.9458,50.0764,49.9085,50.0764,22200.0
2015-03-24 11:00:00,53.66,53.75,53.61,53.64,21100.0,50.0578,50.1417,50.0111,50.0391,21100.0
2015-03-24 11:30:00,53.64,53.71,53.61,53.61,29200.0,50.0391,50.1044,50.0111,50.0111,29200.0
2015-03-24 12:00:00,53.59,53.61,53.47,53.47,32800.0,49.9925,50.0111,49.8805,49.8805,32800.0
2015-03-24 12:30:00,53.48,53.5,53.39,53.44,42600.0,49.8899,49.9085,49.8059,49.8525,42600.0
2015-03-24 13:00:00,53.43,53.49,53.39,53.41,27500.0,49.8432,49.8992,49.8059,49.8246,27500.0
2015-03-24 13:30:00,53.4,53.47,53.38,53.42,20600.0,49.8152,49.8805,49.7966,49.8339,20600.0
2015-03-24 14:00:00,53.42,53.51,53.38,53.4,44500.0,49.8339,49.9178,49.7966,49.8152,44500.0
2015-03-24 14:30:00,53.39,53.43,53.35,53.38,81300.0,49.8059,49.8432,49.7686,49.7966,81300.0
2015-03-24 15:00:00,53.37,53.41,53.27,53.3,60100.0,49.7872,49.8246,49.694,49.7219,60100.0
2015-03-24 15:30:00,53.29,53.38,53.22,53.23,94100.0,49.7126,49.7966,49.6473,49.6566,94100.0
2015-03-25 09:30:00,53.37,53.46,52.92,52.95,39800.0,49.7872,49.8712,49.3675,49.3954,39800.0
2015-03-25 10:00:00,52.95,53.17,52.9,53.06,27900.0,49.3954,49.6007,49.3488,49.4981,27900.0
2015-03-25 10:30:00,53.05,53.08,52.91,53.02,28000.0,49.4887,49.5167,49.3581,49.4607,28000.0
2015-03-25 11:00:00,53.03,53.04,52.86,52.93,23700.0,49.4701,49.4794,49.3115,49.3768,23700.0
2015-03-25 11:30:00,52.91,52.91,52.61,52.66,30100.0,49.3581,49.3581,49.0783,49.1249,30100.0
2015-03-25 12:00:00,52.65,52.7,52.53,52.65,33600.0,49.1156,49.1622,49.0036,49.1156,33600.0
2015-03-25 12:30:00,52.63,52.64,52.5,52.58,64100.0,49.0969,49.1063,48.9756,49.0503,64100.0
2015-03-25 13:00:00,52.57,52.6,52.43,52.53,61300.0,49.0409,49.0689,48.9103,49.0036,61300.0
2015-03-25 13:30:00,52.53,52.59,52.49,52.53,39200.0,49.0036,49.0596,48.9663,49.0036,39200.0
2015-03-25 14:00:00,52.53,52.53,52.37,52.4,56500.0,49.0036,49.0036,48.8544,48.8824,56500.0
2015-03-25 14:30:00,52.41,52.52,52.39,52.39,68700.0,48.8917,48.9943,48.873,48.873,68700.0
2015-03-25 15:00:00,52.41,52.43,52.29,52.39,94500.0,48.8917,48.9103,48.7797,48.873,94500.0
2015-03-25 15:30:00,52.4,52.4,51.98,51.99,788400.0,48.8824,48.8824,48.4906,48.4999,788400.0
2015-03-26 09:30:00,51.75,52.0,51.66,51.85,268800.0,48.276,48.5092,48.192,48.3693,268800.0
2015-03-26 10:00:00,51.84,51.86,51.55,51.64,99700.0,48.36,48.3786,48.0894,48.1734,99700.0
2015-03-26 10:30:00,51.65,51.87,51.61,51.82,92400.0,48.1827,48.3879,48.1454,48.3413,92400.0
2015-03-26 11:00:00,51.81,51.82,51.7,51.74,42400.0,48.332,48.3413,48.2294,48.2667,42400.0
2015-03-26 11:30:00,51.73,52.0,51.73,51.98,51000.0,48.2573,48.5092,48.2573,48.4906,51000.0
2015-03-26 12:00:00,51.98,51.98,51.85,51.85,78800.0,48.4906,48.4906,48.3693,48.3693,78800.0
2015-03-26 12:30:00,51.86,52.0,51.82,52.0,42600.0,48.3786,48.5092,48.3413,48.5092,42600.0
2015-03-26 13:00:00,52.0,52.0,51.88,51.96,59600.0,48.5092,48.5092,48.3973,48.4719,59600.0
2015-03-26 13:30:00,51.96,52.0,51.9,51.94,196200.0,48.4719,48.5092,48.4159,48.4532,196200.0
2015-03-26 14:00:00,51.96,51.96,51.87,51.88,99500.0,48.4719,48.4719,48.3879,48.3973,99500.0
2015-03-26 14:30:00,51.89,51.93,51.81,51.82,70400.0,48.4066,48.4439,48.332,48.3413,70400.0
2015-03-26 15:00:00,51.82,51.92,51.79,51.88,264800.0,48.3413,48.4346,48.3133,48.3973,264800.0
2015-03-26 15:30:00,51.88,51.93,51.84,51.87,278700.0,48.3973,48.4439,48.36,48.3879,278700.0
2015-03-27 09:30:00,51.73,51.83,51.57,51.66,72400.0,48.2573,48.3506,48.1081,48.192,72400.0
2015-03-27 10:00:00,51.65,51.74,51.49,51.74,171000.0,48.1827,48.2667,48.0335,48.2667,171000.0
2015-03-27 10:30:00,51.73,51.92,51.67,51.82,87600.0,48.2573,48.4346,48.2014,48.3413,87600.0
2015-03-27 11:00:00,51.81,51.89,51.7,51.72,37700.0,48.332,48.4066,48.2294,48.248,37700.0
2015-03-27 11:30:00,51.71,51.76,51.61,51.72,30200.0,48.2387,48.2853,48.1454,48.248,30200.0
2015-03-27 12:00:00,51.72,51.72,51.63,51.68,26000.0,48.248,48.248,48.1641,48.2107,26000.0
2015-03-27 12:30:00,51.67,51.74,51.63,51.69,31000.0,48.2014,48.2667,48.1641,48.22,31000.0
2015-03-27 13:00:00,51.7,51.7,51.64,51.65,33200.0,48.2294,48.2294,48.1734,48.1827,33200.0
2015-03-27 13:30:00,51.66,51.9,51.65,51.85,39800.0,48.192,48.4159,48.1827,48.3693,39800.0
2015-03-27 14:00:00,51.85,51.96,51.77,51.78,48900.0,48.3693,48.4719,48.2947,48.304,48900.0
2015-03-27 14:30:00,51.77,51.83,51.67,51.83,227000.0,48.2947,48.3506,48.2014,48.3506,227000.0
2015-03-27 15:00:00,51.83,51.86,51.73,51.83,72100.0,48.3506,48.3786,48.2573,48.3506,72100.0
2015-03-27 15:30:00,51.84,51.9,51.77,51.8,269800.0,48.36,48.4159,48.2947,48.3226,269800.0
2015-03-30 09:30:00,52.04,52.35,52.01,52.33,216800.0,48.5465,48.8357,48.5185,48.8171,216800.0
2015-03-30 10:00:00,52.36,52.37,52.17,52.26,68800.0,48.845,48.8544,48.6678,48.7518,68800.0
2015-03-30 10:30:00,52.27,52.3,52.22,52.24,55500.0,48.7611,48.7891,48.7144,48.7331,55500.0
2015-03-30 11:00:00,52.24,52.39,52.22,52.34,45500.0,48.7331,48.873,48.7144,48.8264,45500.0
2015-03-30 11:30:00,52.34,52.59,52.32,52.59,75000.0,48.8264,49.0596,48.8077,49.0596,75000.0
2015-03-30 12:00:00,52.59,52.67,52.55,52.62,39900.0,49.0596,49.1342,49.0223,49.0876,39900.0
2015-03-30 12:30:00,52.64,52.72,52.62,52.66,36300.0,49.1063,49.1809,49.0876,49.1249,36300.0
2015-03-30 13:00:00,52.65,52.77,52.64,52.76,73300.0,49.1156,49.2275,49.1063,49.2182,73300.0
2015-03-30 13:30:00,52.76,52.89,52.76,52.85,85000.0,49.2182,49.3395,49.2182,49.3022,85000.0
2015-03-30 14:00:00,52.85,52.93,52.83,52.84,45800.0,49.3022,49.3768,49.2835,49.2928,45800.0
2015-03-30 14:30:00,52.84,53.03,52.84,53.03,57700.0,49.2928,49.4701,49.2928,49.4701,57700.0
2015-03-30 15:00:00,53.03,53.04,52.94,52.98,111200.0,49.4701,49.4794,49.3861,49.4234,111200.0
2015-03-30 15:30:00,52.98,53.02,52.94,52.95,276800.0,49.4234,49.4607,49.3861,49.3954,276800.0
2015-03-31 09:30:00,52.77,52.77,52.41,52.55,45900.0,49.2275,49.2275,48.8917,49.0223,45900.0
2015-03-31 10:00:00,52.58,52.64,52.48,52.53,50000.0,49.0503,49.1063,48.957,49.0036,50000.0
2015-03-31 10:30:00,52.51,52.66,52.51,52.55,33000.0,48.985,49.1249,48.985,49.0223,33000.0
2015-03-31 11:00:00,52.55,52.71,52.55,52.59,49700.0,49.0223,49.1716,49.0223,49.0596,49700.0
2015-03-31 11:30:00,52.57,52.57,52.49,52.55,59100.0,49.0409,49.0409,48.9663,49.0223,59100.0
2015-03-31 12:00:00,52.54,52.65,52.46,52.65,35600.0,49.013,49.1156,48.9383,49.1156,35600.0
2015-03-31 12:30:00,52.63,52.69,52.61,52.68,28600.0,49.0969,49.1529,49.0783,49.1436,28600.0
2015-03-31 13:00:00,52.68,52.79,52.65,52.75,21300.0,49.1436,49.2462,49.1156,49.2089,21300.0
2015-03-31 13:30:00,52.74,52.79,52.67,52.71,21900.0,49.1995,49.2462,49.1342,49.1716,21900.0
2015-03-31 14:00:00,52.71,52.71,52.64,52.66,35800.0,49.1716,49.1716,49.1063,49.1249,35800.0
2015-03-31 14:30:00,52.66,52.69,52.6,52.69,62200.0,49.1249,49.1529,49.0689,49.1529,62200.0
2015-03-31 15:00:00,52.69,52.69,52.46,52.5,149000.0,49.1529,49.1529,48.9383,48.9756,149000.0
2015-03-31 15:30:00,52.49,52.64,52.41,52.53,194500.0,48.9663,49.1063,48.8917,49.0036,194500.0
2015-04-01 09:30:00,52.19,52.41,52.04,52.11,185800.0,48.6865,48.8917,48.5465,48.6118,185800.0
2015-04-01 10:00:00,52.11,52.41,52.08,52.37,53500.0,48.6118,48.8917,48.5838,48.8544,53500.0
2015-04-01 10:30:00,52.38,52.49,52.22,52.47,313000.0,48.8637,48.9663,48.7144,48.9477,313000.0
2015-04-01 11:00:00,52.47,52.55,52.31,52.31,36000.0,48.9477,49.0223,48.7984,48.7984,36000.0
2015-04-01 11:30:00,52.31,52.33,52.16,52.21,56400.0,48.7984,48.8171,48.6585,48.7051,56400.0
2015-04-01 12:00:00,52.2,52.26,52.13,52.2,87700.0,48.6958,48.7518,48.6305,48.6958,87700.0
2015-04-01 12:30:00,52.21,52.32,52.08,52.31,79200.0,48.7051,48.8077,48.5838,48.7984,79200.0
2015-04-01 13:00:00,52.3,52.3,52.17,52.25,37300.0,48.7891,48.7891,48.6678,48.7424,37300.0
2015-04-01 13:30:00,52.26,52.33,52.23,52.29,27600.0,48.7518,48.8171,48.7238,48.7797,27600.0
2015-04-01 14:00:00,52.29,52.33,52.22,52.23,64300.0,48.7797,48.8171,48.7144,48.7238,64300.0
2015-04-01 14:30:00,52.22,52.25,52.08,52.14,91600.0,48.7144,48.7424,48.5838,48.6398,91600.0
2015-04-01 15:00:00,52.13,52.21,52.09,52.19,172600.0,48.6305,48.7051,48.5932,48.6865,172600.0
2015-04-01 15:30:00,52.18,52.3,52.11,52.28,183800.0,48.6771,48.7891,48.6118,48.7704,183800.0
2015-04-02 09:30:00,52.43,52.8,52.17,52.71,56600.0,48.9103,49.2555,48.6678,49.1716,56600.0
2015-04-02 10:00:00,52.73,52.83,52.66,52.69,22300.0,49.1902,49.2835,49.1249,49.1529,22300.0
2015-04-02 10:30:00,52.71,52.75,52.52,52.59,82900.0,49.1716,49.2089,48.9943,49.0596,82900.0
2015-04-02 11:00:00,52.6,52.81,52.59,52.68,31600.0,49.0689,49.2648,49.0596,49.1436,31600.0
2015-04-02 11:30:00,52.69,52.71,52.44,52.45,19000.0,49.1529,49.1716,48.9197,48.929,19000.0
2015-04-02 12:00:00,52.45,52.45,52.34,52.36,17700.0,48.929,48.929,48.8264,48.845,17700.0
2015-04-02 12:30:00,52.37,52.42,52.29,52.39,42700.0,48.8544,48.901,48.7797,48.873,42700.0
2015-04-02 13:00:00,52.39,52.53,52.39,52.5,15400.0,48.873,49.0036,48.873,48.9756,15400.0
2015-04-02 13:30:00,52.5,52.53,52.44,52.53,24200.0,48.9756,49.0036,48.9197,49.0036,24200.0
2015-04-02 14:00:00,52.52,52.61,52.5,52.59,38100.0,48.9943,49.0783,48.9756,49.0596,38100.0
2015-04-02 14:30:00,52.59,52.59,52.43,52.43,53800.0,49.0596,49.0596,48.9103,48.9103,53800.0
2015-04-02 15:00:00,52.42,52.44,52.3,52.43,50200.0,48.901,48.9197,48.7891,48.9103,50200.0
2015-04-02 15:30:00,52.42,52.48,52.39,52.39,80400.0,48.901,48.957,48.873,48.873,80400.0
2015-04-06 09:30:00,52.21,52.73,52.07,52.63,29400.0,48.7051,49.1902,48.5745,49.0969,29400.0
2015-04-06 10:00:00,52.69,52.88,52.61,52.84,22900.0,49.1529,49.3301,49.0783,49.2928,22900.0
2015-04-06 10:30:00,52.85,52.91,52.77,52.86,24000.0,49.3022,49.3581,49.2275,49.3115,24000.0
2015-04-06 11:00:00,52.87,52.99,52.86,52.96,22400.0,49.3208,49.4328,49.3115,49.4048,22400.0
2015-04-06 11:30:00,52.97,53.06,52.96,53.04,26300.0,49.4141,49.4981,49.4048,49.4794,26300.0
2015-04-06 12:00:00,53.06,53.06,52.96,52.97,60900.0,49.4981,49.4981,49.4048,49.4141,60900.0
2015-04-06 12:30:00,52.98,53.01,52.97,53.0,31200.0,49.4234,49.4514,49.4141,49.4421,31200.0
2015-04-06 13:00:00,53.0,53.09,53.0,53.09,16500.0,49.4421,49.526,49.4421,49.526,16500.0
2015-04-06 13:30:00,53.09,53.1,53.02,53.02,19200.0,49.526,49.5354,49.4607,49.4607,19200.0
2015-04-06 14:00:00,53.03,53.06,52.98,53.05,18700.0,49.4701,49.4981,49.4234,49.4887,18700.0
2015-04-06 14:30:00,53.04,53.11,53.03,53.1,24800.0,49.4794,49.5447,49.4701,49.5354,24800.0
2015-04-06 15:00:00,53.09,53.12,52.98,52.99,51400.0,49.526,49.554,49.4234,49.4328,51400.0
2015-04-06 15:30:00,52.99,53.04,52.85,52.92,131300.0,49.4328,49.4794,49.3022,49.3675,131300.0
2015-04-07 09:30:00,52.91,53.12,52.82,52.91,40000.0,49.3581,49.554,49.2742,49.3581,40000.0
2015-04-07 10:00:00,52.9,53.14,52.82,53.05,28000.0,49.3488,49.5727,49.2742,49.4887,28000.0
2015-04-07 10:30:00,53.04,53.19,53.04,53.13,22400.0,49.4794,49.6193,49.4794,49.5634,22400.0
2015-04-07 11:00:00,53.13,53.16,53.09,53.11,39400.0,49.5634,49.5913,49.526,49.5447,39400.0
2015-04-07 11:30:00,53.12,53.18,53.09,53.13,181800.0,49.554,49.61,49.526,49.5634,181800.0
2015-04-07 12:00:00,53.14,53.18,53.13,53.16,12500.0,49.5727,49.61,49.5634,49.5913,12500.0
2015-04-07 12:30:00,53.17,53.18,53.1,53.17,23400.0,49.6007,49.61,49.5354,49.6007,23400.0
2015-04-07 13:00:00,53.17,53.2,53.15,53.18,31500.0,49.6007,49.6287,49.582,49.61,31500.0
2015-04-07 13:30:00,53.17,53.18,53.12,53.14,67900.0,49.6007,49.61,49.554,49.5727,67900.0
2015-04-07 14:00:00,53.13,53.17,53.1,53.17,100500.0,49.5634,49.6007,49.5354,49.6007,100500.0
2015-04-07 14:30:00,53.17,53.17,53.12,53.14,30800.0,49.6007,49.6007,49.554,49.5727,30800.0
2015-04-07 15:00:00,53.14,53.14,53.06,53.08,56100.0,49.5727,49.5727,49.4981,49.5167,56100.0
2015-04-07 15:30:00,53.08,53.12,53.04,53.04,269000.0,49.5167,49.554,49.4794,49.4794,269000.0
2015-04-08 09:30:00,53.02,53.2,52.93,53.0,23100.0,49.4607,49.6287,49.3768,49.4421,23100.0
2015-04-08 10:00:00,53.01,53.06,52.91,52.94,34000.0,49.4514,49.4981,49.3581,49.3861,34000.0
2015-04-08 10:30:00,52.93,53.0,52.74,52.97,155700.0,49.3768,49.4421,49.1995,49.4141,155700.0
2015-04-08 11:00:00,52.96,53.07,52.93,52.99,26900.0,49.4048,49.5074,49.3768,49.4328,26900.0
2015-04-08 11:30:00,52.99,53.11,52.98,53.1,14200.0,49.4328,49.5447,49.4234,49.5354,14200.0
2015-04-08 12:00:00,53.1,53.11,53.03,53.03,30300.0,49.5354,49.5447,49.4701,49.4701,30300.0
2015-04-08 12:30:00,53.03,53.08,53.01,53.08,16600.0,49.4701,49.5167,49.4514,49.5167,16600.0
2015-04-08 13:00:00,53.08,53.1,53.03,53.06,47500.0,49.5167,49.5354,49.4701,49.4981,47500.0
2015-04-08 13:30:00,53.06,53.07,52.92,53.0,76100.0,49.4981,49.5074,49.3675,49.4421,76100.0
2015-04-08 14:00:00,53.0,53.22,52.89,53.16,54600.0,49.4421,49.6473,49.3395,49.5913,54600.0
2015-04-08 14:30:00,53.15,53.15,52.98,53.01,26200.0,49.582,49.582,49.4234,49.4514,26200.0
2015-04-08 15:00:00,53.02,53.08,53.0,53.05,28700.0,49.4607,49.5167,49.4421,49.4887,28700.0
2015-04-08 15:30:00,53.05,53.21,53.03,53.19,149800.0,49.4887,49.638,49.4701,49.6193,149800.0
2015-04-09 09:30:00,53.11,53.52,53.06,53.26,64800.0,49.5447,49.9272,49.4981,49.6846,64800.0
2015-04-09 10:00:00,53.26,53.41,53.14,53.25,50100.0,49.6846,49.8246,49.5727,49.6753,50100.0
2015-04-09 10:30:00,53.24,53.31,53.04,53.1,48400.0,49.666,49.7313,49.4794,49.5354,48400.0
2015-04-09 11:00:00,53.12,53.12,52.97,53.05,44100.0,49.554,49.554,49.4141,49.4887,44100.0
2015-04-09 11:30:00,53.07,53.13,53.05,53.06,14200.0,49.5074,49.5634,49.4887,49.4981,14200.0
2015-04-09 12:00:00,53.07,53.21,53.05,53.19,15000.0,49.5074,49.638,49.4887,49.6193,15000.0
2015-04-09 12:30:00,53.17,53.17,53.1,53.14,12800.0,49.6007,49.6007,49.5354,49.5727,12800.0
2015-04-09 13:00:00,53.15,53.17,53.08,53.12,17200.0,49.582,49.6007,49.5167,49.554,17200.0
2015-04-09 13:30:00,53.11,53.2,53.08,53.14,45000.0,49.5447,49.6287,49.5167,49.5727,45000.0
2015-04-09 14:00:00,53.15,53.17,53.12,53.15,20000.0,49.582,49.6007,49.554,49.582,20000.0
2015-04-09 14:30:00,53.15,53.24,53.14,53.21,25500.0,49.582,49.666,49.5727,49.638,25500.0
2015-04-09 15:00:00,53.21,53.52,53.21,53.48,55800.0,49.638,49.9272,49.638,49.8899,55800.0
2015-04-09 15:30:00,53.49,53.5,53.31,53.39,94600.0,49.8992,49.9085,49.7313,49.8059,94600.0
2015-04-10 09:30:00,53.61,53.61,53.25,53.25,45300.0,50.0111,50.0111,49.6753,49.6753,45300.0
2015-04-10 10:00:00,53.24,53.32,53.21,53.27,27000.0,49.666,49.7406,49.638,49.694,27000.0
2015-04-10 10:30:00,53.28,53.45,53.28,53.39,30900.0,49.7033,49.8619,49.7033,49.8059,30900.0
2015-04-10 11:00:00,53.39,53.45,53.38,53.44,18300.0,49.8059,49.8619,49.7966,49.8525,18300.0
2015-04-10 11:30:00,53.44,53.47,53.34,53.35,37600.0,49.8525,49.8805,49.7593,49.7686,37600.0
2015-04-10 12:00:00,53.35,53.38,53.28,53.29,78100.0,49.7686,49.7966,49.7033,49.7126,78100.0
2015-04-10 12:30:00,53.29,53.37,53.27,53.37,106400.0,49.7126,49.7872,49.694,49.7872,106400.0
2015-04-10 13:00:00,53.38,53.43,53.34,53.4,36500.0,49.7966,49.8432,49.7593,49.8152,36500.0
2015-04-10 13:30:00,53.4,53.51,53.4,53.49,55100.0,49.8152,49.9178,49.8152,49.8992,55100.0
2015-04-10 14:00:00,53.49,53.53,53.46,53.5,94100.0,49.8992,49.9365,49.8712,49.9085,94100.0
2015-04-10 14:30:00,53.49,53.5,53.42,53.45,42600.0,49.8992,49.9085,49.8339,49.8619,42600.0
2015-04-10 15:00:00,53.45,53.51,53.44,53.48,272900.0,49.8619,49.9178,49.8525,49.8899,272900.0
2015-04-10 15:30:00,53.47,53.55,53.46,53.5,168700.0,49.8805,49.9552,49.8712,49.9085,168700.0
2015-04-13 09:30:00,53.43,53.61,53.2,53.61,21800.0,49.8432,50.0111,49.6287,50.0111,21800.0
2015-04-13 10:00:00,53.63,53.63,53.36,53.49,39300.0,50.0298,50.0298,49.7779,49.8992,39300.0
2015-04-13 10:30:00,53.49,53.51,53.33,53.35,12900.0,49.8992,49.9178,49.7499,49.7686,12900.0
2015-04-13 11:00:00,53.39,53.39,53.28,53.3,10000.0,49.8059,49.8059,49.7033,49.7219,10000.0
2015-04-13 11:30:00,53.3,53.37,53.25,53.3,37500.0,49.7219,49.7872,49.6753,49.7219,37500.0
2015-04-13 12:00:00,53.29,53.29,53.19,53.21,20200.0,49.7126,49.7126,49.6193,49.638,20200.0
2015-04-13 12:30:00,53.21,53.29,53.21,53.25,8400.0,49.638,49.7126,49.638,49.6753,8400.0
2015-04-13 13:00:00,53.25,53.25,53.04,53.06,50900.0,49.6753,49.6753,49.4794,49.4981,50900.0
2015-04-13 13:30:00,53.05,53.07,52.93,53.02,47300.0,49.4887,49.5074,49.3768,49.4607,47300.0
2015-04-13 14:00:00,53.01,53.02,52.94,53.0,45300.0,49.4514,49.4607,49.3861,49.4421,45300.0
2015-04-13 14:30:00,53.0,53.01,52.88,52.92,80200.0,49.4421,49.4514,49.3301,49.3675,80200.0
2015-04-13 15:00:00,52.92,52.95,52.85,52.87,51900.0,49.3675,49.3954,49.3022,49.3208,51900.0
2015-04-13 15:30:00,52.87,52.94,52.82,52.89,104900.0,49.3208,49.3861,49.2742,49.3395,104900.0
2015-04-14 09:30:00,52.81,53.1,52.77,52.94,74300.0,49.2648,49.5354,49.2275,49.3861,74300.0
2015-04-14 10:00:00,52.92,52.94,52.69,52.74,50800.0,49.3675,49.3861,49.1529,49.1995,50800.0
2015-04-14 10:30:00,52.73,52.77,52.65,52.71,50800.0,49.1902,49.2275,49.1156,49.1716,50800.0
2015-04-14 11:00:00,52.7,53.0,52.64,52.9,52500.0,49.1622,49.4421,49.1063,49.3488,52500.0
2015-04-14 11:30:00,52.9,53.01,52.9,52.99,43100.0,49.3488,49.4514,49.3488,49.4328,43100.0
2015-04-14 12:00:00,52.99,53.02,52.94,52.97,30700.0,49.4328,49.4607,49.3861,49.4141,30700.0
2015-04-14 12:30:00,52.98,53.05,52.97,53.01,59000.0,49.4234,49.4887,49.4141,49.4514,59000.0
2015-04-14 13:00:00,52.99,53.01,52.95,53.0,38300.0,49.4328,49.4514,49.3954,49.4421,38300.0
2015-04-14 13:30:00,53.0,53.01,52.95,53.0,45300.0,49.4421,49.4514,49.3954,49.4421,45300.0
2015-04-14 14:00:00,53.0,53.07,52.98,53.03,43100.0,49.4421,49.5074,49.4234,49.4701,43100.0
2015-04-14 14:30:00,53.04,53.08,52.99,53.07,46700.0,49.4794,49.5167,49.4328,49.5074,46700.0
2015-04-14 15:00:00,53.08,53.14,53.05,53.05,53900.0,49.5167,49.5727,49.4887,49.4887,53900.0
2015-04-14 15:30:00,53.06,53.09,52.91,52.99,201900.0,49.4981,49.526,49.3581,49.4328,201900.0
2015-04-15 09:30:00,53.18,53.45,53.18,53.35,49400.0,49.61,49.8619,49.61,49.7686,49400.0
2015-04-15 10:00:00,53.35,53.35,53.22,53.23,42100.0,49.7686,49.7686,49.6473,49.6566,42100.0
2015-04-15 10:30:00,53.23,53.29,53.22,53.25,45900.0,49.6566,49.7126,49.6473,49.6753,45900.0
2015-04-15 11:00:00,53.25,53.25,53.09,53.14,54500.0,49.6753,49.6753,49.526,49.5727,54500.0
2015-04-15 11:30:00,53.13,53.22,53.1,53.11,89400.0,49.5634,49.6473,49.5354,49.5447,89400.0
2015-04-15 12:00:00,53.11,53.22,53.08,53.1,211300.0,49.5447,49.6473,49.5167,49.5354,211300.0
2015-04-15 12:30:00,53.1,53.21,53.07,53.21,95000.0,49.5354,49.638,49.5074,49.638,95000.0
2015-04-15 13:00:00,53.2,53.38,53.2,53.37,57900.0,49.6287,49.7966,49.6287,49.7872,57900.0
2015-04-15 13:30:00,53.37,53.43,53.35,53.39,58100.0,49.7872,49.8432,49.7686,49.8059,58100.0
2015-04-15 14:00:00,53.39,53.5,53.27,53.4,76500.0,49.8059,49.9085,49.694,49.8152,76500.0
2015-04-15 14:30:00,53.41,53.43,53.38,53.39,88700.0,49.8246,49.8432,49.7966,49.8059,88700.0
2015-04-15 15:00:00,53.39,53.39,53.34,53.38,69500.0,49.8059,49.8059,49.7593,49.7966,69500.0
2015-04-15 15:30:00,53.38,53.38,53.26,53.29,132800.0,49.7966,49.7966,49.6846,49.7126,132800.0
2015-04-16 09:30:00,53.05,53.07,52.65,52.68,59600.0,49.4887,49.5074,49.1156,49.1436,59600.0
2015-04-16 10:00:00,52.67,52.76,52.62,52.69,27700.0,49.1342,49.2182,49.0876,49.1529,27700.0
2015-04-16 10:30:00,52.68,52.68,52.6,52.6,47800.0,49.1436,49.1436,49.0689,49.0689,47800.0
2015-04-16 11:00:00,52.6,52.68,52.56,52.66,47400.0,49.0689,49.1436,49.0316,49.1249,47400.0
2015-04-16 11:30:00,52.65,52.68,52.59,52.66,44300.0,49.1156,49.1436,49.0596,49.1249,44300.0
2015-04-16 12:00:00,52.66,52.86,52.65,52.85,30800.0,49.1249,49.3115,49.1156,49.3022,30800.0
2015-04-16 12:30:00,52.83,52.83,52.67,52.7,43000.0,49.2835,49.2835,49.1342,49.1622,43000.0
2015-04-16 13:00:00,52.69,52.76,52.66,52.71,24000.0,49.1529,49.2182,49.1249,49.1716,24000.0
2015-04-16 13:30:00,52.7,52.94,52.68,52.94,24400.0,49.1622,49.3861,49.1436,49.3861,24400.0
2015-04-16 14:00:00,52.95,53.01,52.93,52.95,73600.0,49.3954,49.4514,49.3768,49.3954,73600.0
2015-04-16 14:30:00,52.95,53.0,52.89,52.89,40600.0,49.3954,49.4421,49.3395,49.3395,40600.0
2015-04-16 15:00:00,52.87,52.91,52.79,52.8,59300.0,49.3208,49.3581,49.2462,49.2555,59300.0
2015-04-16 15:30:00,52.8,52.91,52.77,52.82,128900.0,49.2555,49.3581,49.2275,49.2742,128900.0
2015-04-17 09:30:00,52.43,52.43,51.84,51.9,101400.0,48.9103,48.9103,48.36,48.4159,101400.0
2015-04-17 10:00:00,51.89,51.95,51.61,51.73,57000.0,48.4066,48.4626,48.1454,48.2573,57000.0
2015-04-17 10:30:00,51.73,51.94,51.71,51.85,82900.0,48.2573,48.4532,48.2387,48.3693,82900.0
2015-04-17 11:00:00,51.84,51.94,51.77,51.91,29900.0,48.36,48.4532,48.2947,48.4253,29900.0
2015-04-17 11:30:00,51.91,51.92,51.8,51.81,55000.0,48.4253,48.4346,48.3226,48.332,55000.0
2015-04-17 12:00:00,51.8,52.0,51.8,51.98,35700.0,48.3226,48.5092,48.3226,48.4906,35700.0
2015-04-17 12:30:00,51.98,52.01,51.92,52.0,58300.0,48.4906,48.5185,48.4346,48.5092,58300.0
2015-04-17 13:00:00,51.99,52.02,51.93,51.95,29800.0,48.4999,48.5279,48.4439,48.4626,29800.0
2015-04-17 13:30:00,51.94,51.94,51.7,51.74,28700.0,48.4532,48.4532,48.2294,48.2667,28700.0
2015-04-17 14:00:00,51.75,51.75,51.58,51.62,30000.0,48.276,48.276,48.1174,48.1547,30000.0
2015-04-17 14:30:00,51.62,51.64,51.55,51.61,33200.0,48.1547,48.1734,48.0894,48.1454,33200.0
2015-04-17 15:00:00,51.62,51.64,51.55,51.64,45500.0,48.1547,48.1734,48.0894,48.1734,45500.0
2015-04-17 15:30:00,51.64,51.77,51.63,51.71,163000.0,48.1734,48.2947,48.1641,48.2387,163000.0
2015-04-20 09:30:00,51.97,52.33,51.96,52.16,56600.0,48.4812,48.8171,48.4719,48.6585,56600.0
2015-04-20 10:00:00,52.16,52.18,52.0,52.03,67800.0,48.6585,48.6771,48.5092,48.5372,67800.0
2015-04-20 10:30:00,52.03,52.29,52.03,52.29,75200.0,48.5372,48.7797,48.5372,48.7797,75200.0
2015-04-20 11:00:00,52.3,52.4,52.25,52.27,41900.0,48.7891,48.8824,48.7424,48.7611,41900.0
2015-04-20 11:30:00,52.27,52.29,52.19,52.25,39100.0,48.7611,48.7797,48.6865,48.7424,39100.0
2015-04-20 12:00:00,52.25,52.27,52.21,52.25,36500.0,48.7424,48.7611,48.7051,48.7424,36500.0
2015-04-20 12:30:00,52.25,52.27,52.23,52.25,22500.0,48.7424,48.7611,48.7238,48.7424,22500.0
2015-04-20 13:00:00,52.26,52.28,52.22,52.22,20200.0,48.7518,48.7704,48.7144,48.7144,20200.0
2015-04-20 13:30:00,52.23,52.24,52.16,52.18,26500.0,48.7238,48.7331,48.6585,48.6771,26500.0
2015-04-20 14:00:00,52.18,52.22,52.15,52.2,31000.0,48.6771,48.7144,48.6491,48.6958,31000.0
2015-04-20 14:30:00,52.2,52.21,52.11,52.15,44000.0,48.6958,48.7051,48.6118,48.6491,44000.0
2015-04-20 15:00:00,52.15,52.22,52.11,52.12,58800.0,48.6491,48.7144,48.6118,48.6212,58800.0
2015-04-20 15:30:00,52.12,52.15,52.01,52.05,145500.0,48.6212,48.6491,48.5185,48.5559,145500.0
2015-04-21 09:30:00,52.21,52.34,51.65,51.73,164700.0,48.7051,48.8264,48.1827,48.2573,164700.0
2015-04-21 10:00:00,51.73,51.93,51.69,51.83,104500.0,48.2573,48.4439,48.22,48.3506,104500.0
2015-04-21 10:30:00,51.82,51.94,51.79,51.9,28600.0,48.3413,48.4532,48.3133,48.4159,28600.0
2015-04-21 11:00:00,51.93,52.1,51.91,51.91,28100.0,48.4439,48.6025,48.4253,48.4253,28100.0
2015-04-21 11:30:00,51.91,51.96,51.74,51.85,36400.0,48.4253,48.4719,48.2667,48.3693,36400.0
2015-04-21 12:00:00,51.85,51.89,51.8,51.87,16200.0,48.3693,48.4066,48.3226,48.3879,16200.0
2015-04-21 12:30:00,51.87,51.91,51.85,51.9,15300.0,48.3879,48.4253,48.3693,48.4159,15300.0
2015-04-21 13:00:00,51.91,51.98,51.88,51.93,23600.0,48.4253,48.4906,48.3973,48.4439,23600.0
2015-04-21 13:30:00,51.94,51.94,51.84,51.93,29100.0,48.4532,48.4532,48.36,48.4439,29100.0
2015-04-21 14:00:00,51.92,51.95,51.85,51.94,70700.0,48.4346,48.4626,48.3693,48.4532,70700.0
2015-04-21 14:30:00,51.94,52.08,51.93,52.07,56200.0,48.4532,48.5838,48.4439,48.5745,56200.0
2015-04-21 15:00:00,52.07,52.08,52.01,52.04,57200.0,48.5745,48.5838,48.5185,48.5465,57200.0
2015-04-21 15:30:00,52.04,52.13,52.0,52.07,171900.0,48.5465,48.6305,48.5092,48.5745,171900.0
2015-04-22 09:30:00,52.09,52.09,51.58,51.76,146600.0,48.5932,48.5932,48.1174,48.2853,146600.0
2015-04-22 10:00:00,51.78,51.89,51.64,51.73,51900.0,48.304,48.4066,48.1734,48.2573,51900.0
2015-04-22 10:30:00,51.73,52.18,51.72,52.07,213900.0,48.2573,48.6771,48.248,48.5745,213900.0
2015-04-22 11:00:00,52.06,52.09,51.91,51.97,45900.0,48.5652,48.5932,48.4253,48.4812,45900.0
2015-04-22 11:30:00,51.97,51.99,51.89,51.94,13800.0,48.4812,48.4999,48.4066,48.4532,13800.0
2015-04-22 12:00:00,51.94,52.01,51.86,51.98,14100.0,48.4532,48.5185,48.3786,48.4906,14100.0
2015-04-22 12:30:00,51.99,52.11,51.97,52.1,14000.0,48.4999,48.6118,48.4812,48.6025,14000.0
2015-04-22 13:00:00,52.11,52.13,52.1,52.11,17500.0,48.6118,48.6305,48.6025,48.6118,17500.0
2015-04-22 13:30:00,52.11,52.3,52.1,52.29,13400.0,48.6118,48.7891,48.6025,48.7797,13400.0
2015-04-22 14:00:00,52.28,52.38,52.27,52.34,18000.0,48.7704,48.8637,48.7611,48.8264,18000.0
2015-04-22 14:30:00,52.34,52.36,52.28,52.3,17700.0,48.8264,48.845,48.7704,48.7891,17700.0
2015-04-22 15:00:00,52.3,52.43,52.3,52.42,44200.0,48.7891,48.9103,48.7891,48.901,44200.0
2015-04-22 15:30:00,52.42,52.42,52.3,52.35,85300.0,48.901,48.901,48.7891,48.8357,85300.0
2015-04-23 09:30:00,52.25,52.37,52.16,52.25,33400.0,48.7424,48.8544,48.6585,48.7424,33400.0
2015-04-23 10:00:00,52.27,52.38,52.2,52.24,29100.0,48.7611,48.8637,48.6958,48.7331,29100.0
2015-04-23 10:30:00,52.25,52.28,52.16,52.22,23100.0,48.7424,48.7704,48.6585,48.7144,23100.0
2015-04-23 11:00:00,52.22,52.29,52.22,52.25,19300.0,48.7144,48.7797,48.7144,48.7424,19300.0
2015-04-23 11:30:00,52.24,52.49,52.22,52.41,14700.0,48.7331,48.9663,48.7144,48.8917,14700.0
2015-04-23 12:00:00,52.39,52.47,52.37,52.41,13300.0,48.873,48.9477,48.8544,48.8917,13300.0
2015-04-23 12:30:00,52.41,52.61,52.39,52.55,23400.0,48.8917,49.0783,48.873,49.0223,23400.0
2015-04-23 13:00:00,52.57,52.62,52.57,52.6,13900.0,49.0409,49.0876,49.0409,49.0689,13900.0
2015-04-23 13:30:00,52.6,52.61,52.52,52.58,21300.0,49.0689,49.0783,48.9943,49.0503,21300.0
2015-04-23 14:00:00,52.58,52.61,52.55,52.6,20800.0,49.0503,49.0783,49.0223,49.0689,20800.0
2015-04-23 14:30:00,52.59,52.67,52.59,52.65,36200.0,49.0596,49.1342,49.0596,49.1156,36200.0
2015-04-23 15:00:00,52.65,52.77,52.64,52.73,51700.0,49.1156,49.2275,49.1063,49.1902,51700.0
2015-04-23 15:30:00,52.73,52.77,52.66,52.68,241700.0,49.1902,49.2275,49.1249,49.1436,241700.0
2015-04-24 09:30:00,52.71,52.72,51.95,52.11,62700.0,49.1716,49.1809,48.4626,48.6118,62700.0
2015-04-24 10:00:00,52.11,52.15,52.02,52.13,26900.0,48.6118,48.6491,48.5279,48.6305,26900.0
2015-04-24 10:30:00,52.12,52.19,52.04,52.11,23300.0,48.6212,48.6865,48.5465,48.6118,23300.0
2015-04-24 11:00:00,52.12,52.22,52.12,52.21,18400.0,48.6212,48.7144,48.6212,48.7051,18400.0
2015-04-24 11:30:00,52.22,52.24,52.16,52.18,15600.0,48.7144,48.7331,48.6585,48.6771,15600.0
2015-04-24 12:00:00,52.2,52.29,52.17,52.27,11800.0,48.6958,48.7797,48.6678,48.7611,11800.0
2015-04-24 12:30:00,52.28,52.31,52.2,52.21,9400.0,48.7704,48.7984,48.6958,48.7051,9400.0
2015-04-24 13:00:00,52.2,52.23,52.18,52.23,13200.0,48.6958,48.7238,48.6771,48.7238,13200.0
2015-04-24 13:30:00,52.23,52.27,52.22,52.26,17100.0,48.7238,48.7611,48.7144,48.7518,17100.0
2015-04-24 14:00:00,52.26,52.27,52.21,52.22,14300.0,48.7518,48.7611,48.7051,48.7144,14300.0
2015-04-24 14:30:00,52.23,52.24,52.19,52.21,24200.0,48.7238,48.7331,48.6865,48.7051,24200.0
2015-04-24 15:00:00,52.22,52.26,52.2,52.24,24000.0,48.7144,48.7518,48.6958,48.7331,24000.0
2015-04-24 15:30:00,52.25,52.39,52.24,52.35,95400.0,48.7424,48.873,48.7331,48.8357,95400.0
2015-04-27 09:30:00,52.44,52.5,52.28,52.47,37600.0,48.9197,48.9756,48.7704,48.9477,37600.0
2015-04-27 10:00:00,52.48,52.66,52.45,52.63,24300.0,48.957,49.1249,48.929,49.0969,24300.0
2015-04-27 10:30:00,52.63,52.66,52.45,52.5,58500.0,49.0969,49.1249,48.929,48.9756,58500.0
2015-04-27 11:00:00,52.48,52.57,52.45,52.54,23800.0,48.957,49.0409,48.929,49.013,23800.0
2015-04-27 11:30:00,52.54,52.56,52.45,52.49,40000.0,49.013,49.0316,48.929,48.9663,40000.0
2015-04-27 12:00:00,52.49,52.49,52.36,52.38,19000.0,48.9663,48.9663,48.845,48.8637,19000.0
2015-04-27 12:30:00,52.39,52.43,52.28,52.35,15900.0,48.873,48.9103,48.7704,48.8357,15900.0
2015-04-27 13:00:00,52.34,52.35,52.2,52.28,19500.0,48.8264,48.8357,48.6958,48.7704,19500.0
2015-04-27 13:30:00,52.28,52.33,52.24,52.26,35500.0,48.7704,48.8171,48.7331,48.7518,35500.0
2015-04-27 14:00:00,52.26,52.34,52.23,52.33,48100.0,48.7518,48.8264,48.7238,48.8171,48100.0
2015-04-27 14:30:00,52.33,52.33,52.23,52.3,43200.0,48.8171,48.8171,48.7238,48.7891,43200.0
2015-04-27 15:00:00,52.3,52.33,52.18,52.26,70100.0,48.7891,48.8171,48.6771,48.7518,70100.0
2015-04-27 15:30:00,52.26,52.31,52.16,52.28,231300.0,48.7518,48.7984,48.6585,48.7704,231300.0
2015-04-28 09:30:00,52.1,52.32,52.03,52.1,48000.0,48.6025,48.8077,48.5372,48.6025,48000.0
2015-04-28 10:00:00,52.1,52.14,51.95,52.05,93200.0,48.6025,48.6398,48.4626,48.5559,93200.0
2015-04-28 10:30:00,52.05,52.14,52.02,52.11,33000.0,48.5559,48.6398,48.5279,48.6118,33000.0
2015-04-28 11:00:00,52.11,52.24,52.05,52.05,34100.0,48.6118,48.7331,48.5559,48.5559,34100.0
2015-04-28 11:30:00,52.06,52.27,52.06,52.26,52500.0,48.5652,48.7611,48.5652,48.7518,52500.0
2015-04-28 12:00:00,52.26,52.27,52.08,52.12,60500.0,48.7518,48.7611,48.5838,48.6212,60500.0
2015-04-28 12:30:00,52.13,52.14,52.03,52.05,32200.0,48.6305,48.6398,48.5372,48.5559,32200.0
2015-04-28 13:00:00,52.04,52.13,52.04,52.11,34400.0,48.5465,48.6305,48.5465,48.6118,34400.0
2015-04-28 13:30:00,52.12,52.23,52.11,52.17,38500.0,48.6212,48.7238,48.6118,48.6678,38500.0
2015-04-28 14:00:00,52.17,52.26,52.11,52.23,117000.0,48.6678,48.7518,48.6118,48.7238,117000.0
2015-04-28 14:30:00,52.22,52.28,52.09,52.16,66700.0,48.7144,48.7704,48.5932,48.6585,66700.0
2015-04-28 15:00:00,52.16,52.31,52.09,52.18,177900.0,48.6585,48.7984,48.5932,48.6771,177900.0
2015-04-28 15:30:00,52.18,52.32,52.13,52.3,199700.0,48.6771,48.8077,48.6305,48.7891,199700.0
2015-04-29 09:30:00,51.83,52.0,51.34,51.35,74700.0,48.3506,48.5092,47.8935,47.9028,74700.0
2015-04-29 10:00:00,51.37,51.48,51.23,51.23,241100.0,47.9215,48.0241,47.7909,47.7909,241100.0
2015-04-29 10:30:00,51.24,51.86,51.24,51.8,133000.0,47.8002,48.3786,47.8002,48.3226,133000.0
2015-04-29 11:00:00,51.8,52.0,51.76,51.92,203000.0,48.3226,48.5092,48.2853,48.4346,203000.0
2015-04-29 11:30:00,51.96,52.2,51.85,52.11,60700.0,48.4719,48.6958,48.3693,48.6118,60700.0
2015-04-29 12:00:00,52.1,52.12,51.95,52.1,83100.0,48.6025,48.6212,48.4626,48.6025,83100.0
2015-04-29 12:30:00,52.09,52.52,52.09,52.39,114100.0,48.5932,48.9943,48.5932,48.873,114100.0
2015-04-29 13:00:00,52.35,52.38,52.09,52.27,48200.0,48.8357,48.8637,48.5932,48.7611,48200.0
2015-04-29 13:30:00,52.28,52.61,52.26,52.49,77800.0,48.7704,49.0783,48.7518,48.9663,77800.0
2015-04-29 14:00:00,52.5,52.68,52.3,52.45,46600.0,48.9756,49.1436,48.7891,48.929,46600.0
2015-04-29 14:30:00,52.46,52.55,52.44,52.47,55500.0,48.9383,49.0223,48.9197,48.9477,55500.0
2015-04-29 15:00:00,52.48,52.59,52.39,52.55,156500.0,48.957,49.0596,48.873,49.0223,156500.0
2015-04-29 15:30:00,52.55,52.63,52.32,52.4,336700.0,49.0223,49.0969,48.8077,48.8824,336700.0
2015-04-30 09:30:00,52.19,52.64,52.16,52.22,144600.0,48.6865,49.1063,48.6585,48.7144,144600.0
2015-04-30 10:00:00,52.19,52.43,52.13,52.34,193900.0,48.6865,48.9103,48.6305,48.8264,193900.0
2015-04-30 10:30:00,52.32,52.43,52.26,52.41,142800.0,48.8077,48.9103,48.7518,48.8917,142800.0
2015-04-30 11:00:00,52.42,52.61,52.41,52.56,59200.0,48.901,49.0783,48.8917,49.0316,59200.0
2015-04-30 11:30:00,52.55,52.61,52.48,52.48,55800.0,49.0223,49.0783,48.957,48.957,55800.0
2015-04-30 12:00:00,52.48,52.49,52.37,52.45,49100.0,48.957,48.9663,48.8544,48.929,49100.0
2015-04-30 12:30:00,52.45,52.6,52.38,52.6,138100.0,48.929,49.0689,48.8637,49.0689,138100.0
2015-04-30 13:00:00,52.61,52.67,52.56,52.59,38100.0,49.0783,49.1342,49.0316,49.0596,38100.0
2015-04-30 13:30:00,52.58,52.62,52.42,52.46,35100.0,49.0503,49.0876,48.901,48.9383,35100.0
2015-04-30 14:00:00,52.46,52.52,52.35,52.5,74700.0,48.9383,48.9943,48.8357,48.9756,74700.0
2015-04-30 14:30:00,52.47,52.54,52.36,52.36,283200.0,48.9477,49.013,48.845,48.845,283200.0
2015-04-30 15:00:00,52.35,52.45,52.29,52.4,155900.0,48.8357,48.929,48.7797,48.8824,155900.0
2015-04-30 15:30:00,52.4,52.49,52.32,52.44,558100.0,48.8824,48.9663,48.8077,48.9197,558100.0
2015-05-01 09:30:00,52.6,52.84,52.41,52.48,122200.0,49.0689,49.2928,48.8917,48.957,122200.0
2015-05-01 10:00:00,52.46,52.73,52.43,52.63,56400.0,48.9383,49.1902,48.9103,49.0969,56400.0
2015-05-01 10:30:00,52.62,52.67,52.34,52.52,89900.0,49.0876,49.1342,48.8264,48.9943,89900.0
2015-05-01 11:00:00,52.51,52.58,52.49,52.55,31700.0,48.985,49.0503,48.9663,49.0223,31700.0
2015-05-01 11:30:00,52.55,52.56,52.3,52.4,41200.0,49.0223,49.0316,48.7891,48.8824,41200.0
2015-05-01 12:00:00,52.39,52.48,52.35,52.48,39300.0,48.873,48.957,48.8357,48.957,39300.0
2015-05-01 12:30:00,52.47,52.54,52.44,52.53,34600.0,48.9477,49.013,48.9197,49.0036,34600.0
2015-05-01 13:00:00,52.53,52.61,52.48,52.56,19400.0,49.0036,49.0783,48.957,49.0316,19400.0
2015-05-01 13:30:00,52.56,52.66,52.54,52.66,33100.0,49.0316,49.1249,49.013,49.1249,33100.0
2015-05-01 14:00:00,52.66,52.74,52.61,52.62,71200.0,49.1249,49.1995,49.0783,49.0876,71200.0
2015-05-01 14:30:00,52.62,52.62,52.52,52.56,88400.0,49.0876,49.0876,48.9943,49.0316,88400.0
2015-05-01 15:00:00,52.56,52.59,52.54,52.55,122500.0,49.0316,49.0596,49.013,49.0223,122500.0
2015-05-01 15:30:00,52.56,52.75,52.56,52.71,179900.0,49.0316,49.2089,49.0316,49.1716,179900.0
2015-05-04 09:30:00,52.81,53.21,52.81,53.08,141600.0,49.2648,49.638,49.2648,49.5167,141600.0
2015-05-04 10:00:00,53.1,53.18,53.05,53.11,76300.0,49.5354,49.61,49.4887,49.5447,76300.0
2015-05-04 10:30:00,53.11,53.15,53.06,53.13,94300.0,49.5447,49.582,49.4981,49.5634,94300.0
2015-05-04 11:00:00,53.13,53.18,53.11,53.16,55900.0,49.5634,49.61,49.5447,49.5913,55900.0
2015-05-04 11:30:00,53.16,53.16,53.01,53.16,98100.0,49.5913,49.5913,49.4514,49.5913,98100.0
2015-05-04 12:00:00,53.15,53.24,53.15,53.23,55300.0,49.582,49.666,49.582,49.6566,55300.0
2015-05-04 12:30:00,53.23,53.25,53.2,53.23,30700.0,49.6566,49.6753,49.6287,49.6566,30700.0
2015-05-04 13:00:00,53.23,53.24,53.19,53.24,57800.0,49.6566,49.666,49.6193,49.666,57800.0
2015-05-04 13:30:00,53.24,53.3,53.22,53.29,41600.0,49.666,49.7219,49.6473,49.7126,41600.0
2015-05-04 14:00:00,53.29,53.57,53.28,53.51,84400.0,49.7126,49.9738,49.7033,49.9178,84400.0
2015-05-04 14:30:00,53.51,53.51,53.34,53.34,71600.0,49.9178,49.9178,49.7593,49.7593,71600.0
2015-05-04 15:00:00,53.34,53.39,53.33,53.37,119400.0,49.7593,49.8059,49.7499,49.7872,119400.0
2015-05-04 15:30:00,53.36,53.41,53.28,53.3,208400.0,49.7779,49.8246,49.7033,49.7219,208400.0
2015-05-05 09:30:00,53.05,53.7,53.05,53.38,106100.0,49.4887,50.0951,49.4887,49.7966,106100.0
2015-05-05 10:00:00,53.36,53.47,53.33,53.46,160200.0,49.7779,49.8805,49.7499,49.8712,160200.0
2015-05-05 10:30:00,53.45,53.47,53.32,53.37,59400.0,49.8619,49.8805,49.7406,49.7872,59400.0
2015-05-05 11:00:00,53.36,53.36,53.11,53.17,59100.0,49.7779,49.7779,49.5447,49.6007,59100.0
2015-05-05 11:30:00,53.18,53.27,53.16,53.26,78300.0,49.61,49.694,49.5913,49.6846,78300.0
2015-05-05 12:00:00,53.27,53.31,53.08,53.1,103700.0,49.694,49.7313,49.5167,49.5354,103700.0
2015-05-05 12:30:00,53.1,53.12,53.03,53.06,87500.0,49.5354,49.554,49.4701,49.4981,87500.0
2015-05-05 13:00:00,53.06,53.06,52.95,52.99,53800.0,49.4981,49.4981,49.3954,49.4328,53800.0
2015-05-05 13:30:00,52.99,53.02,52.94,52.96,36000.0,49.4328,49.4607,49.3861,49.4048,36000.0
2015-05-05 14:00:00,52.96,52.96,52.87,52.88,53200.0,49.4048,49.4048,49.3208,49.3301,53200.0
2015-05-05 14:30:00,52.89,52.97,52.8,52.86,98100.0,49.3395,49.4141,49.2555,49.3115,98100.0
2015-05-05 15:00:00,52.85,52.95,52.75,52.91,100000.0,49.3022,49.3954,49.2089,49.3581,100000.0
2015-05-05 15:30:00,52.91,52.95,52.81,52.87,226400.0,49.3581,49.3954,49.2648,49.3208,226400.0
2015-05-06 09:30:00,53.03,53.13,52.41,52.5,28800.0,49.4701,49.5634,48.8917,48.9756,28800.0
2015-05-06 10:00:00,52.49,52.56,52.36,52.52,19400.0,48.9663,49.0316,48.845,48.9943,19400.0
2015-05-06 10:30:00,52.53,52.75,52.48,52.68,18800.0,49.0036,49.2089,48.957,49.1436,18800.0
2015-05-06 11:00:00,52.67,52.68,52.46,52.51,12400.0,49.1342,49.1436,48.9383,48.985,12400.0
2015-05-06 11:30:00,52.51,52.64,52.5,52.6,18500.0,48.985,49.1063,48.9756,49.0689,18500.0
2015-05-06 12:00:00,52.6,52.64,52.51,52.59,13100.0,49.0689,49.1063,48.985,49.0596,13100.0
2015-05-06 12:30:00,52.6,52.67,52.57,52.58,22800.0,49.0689,49.1342,49.0409,49.0503,22800.0
2015-05-06 13:00:00,52.58,52.64,52.53,52.62,22500.0,49.0503,49.1063,49.0036,49.0876,22500.0
2015-05-06 13:30:00,52.61,52.62,52.39,52.39,47300.0,49.0783,49.0876,48.873,48.873,47300.0
2015-05-06 14:00:00,52.4,52.42,52.26,52.3,42900.0,48.8824,48.901,48.7518,48.7891,42900.0
2015-05-06 14:30:00,52.3,52.3,52.07,52.11,181700.0,48.7891,48.7891,48.5745,48.6118,181700.0
2015-05-06 15:00:00,52.11,52.14,51.97,52.02,357400.0,48.6118,48.6398,48.4812,48.5279,357400.0
2015-05-06 15:30:00,52.03,52.29,52.0,52.28,213200.0,48.5372,48.7797,48.5092,48.7704,213200.0
2015-05-07 09:30:00,52.17,52.43,52.06,52.12,49100.0,48.6678,48.9103,48.5652,48.6212,49100.0
2015-05-07 10:00:00,52.11,52.23,52.07,52.12,29400.0,48.6118,48.7238,48.5745,48.6212,29400.0
2015-05-07 10:30:00,52.11,52.12,52.0,52.08,36900.0,48.6118,48.6212,48.5092,48.5838,36900.0
2015-05-07 11:00:00,52.07,52.31,52.05,52.29,52100.0,48.5745,48.7984,48.5559,48.7797,52100.0
2015-05-07 11:30:00,52.3,52.43,52.29,52.4,92700.0,48.7891,48.9103,48.7797,48.8824,92700.0
2015-05-07 12:00:00,52.4,52.6,52.39,52.53,26900.0,48.8824,49.0689,48.873,49.0036,26900.0
2015-05-07 12:30:00,52.53,52.58,52.46,52.47,47000.0,49.0036,49.0503,48.9383,48.9477,47000.0
2015-05-07 13:00:00,52.47,52.5,52.38,52.41,15900.0,48.9477,48.9756,48.8637,48.8917,15900.0
2015-05-07 13:30:00,52.4,52.42,52.32,52.32,31600.0,48.8824,48.901,48.8077,48.8077,31600.0
2015-05-07 14:00:00,52.32,52.36,52.31,52.36,19500.0,48.8077,48.845,48.7984,48.845,19500.0
2015-05-07 14:30:00,52.35,52.37,52.22,52.29,55200.0,48.8357,48.8544,48.7144,48.7797,55200.0
2015-05-07 15:00:00,52.29,52.34,52.23,52.25,63000.0,48.7797,48.8264,48.7238,48.7424,63000.0
2015-05-07 15:30:00,52.26,52.32,52.19,52.28,92300.0,48.7518,48.8077,48.6865,48.7704,92300.0
2015-05-08 09:30:00,52.89,53.05,52.62,52.68,99400.0,49.3395,49.4887,49.0876,49.1436,99400.0
2015-05-08 10:00:00,52.71,52.83,52.71,52.82,60600.0,49.1716,49.2835,49.1716,49.2742,60600.0
2015-05-08 10:30:00,52.82,52.88,52.79,52.86,35300.0,49.2742,49.3301,49.2462,49.3115,35300.0
2015-05-08 11:00:00,52.85,52.88,52.76,52.76,53500.0,49.3022,49.3301,49.2182,49.2182,53500.0
2015-05-08 11:30:00,52.77,52.94,52.76,52.93,30600.0,49.2275,49.3861,49.2182,49.3768,30600.0
2015-05-08 12:00:00,52.94,52.94,52.85,52.88,19500.0,49.3861,49.3861,49.3022,49.3301,19500.0
2015-05-08 12:30:00,52.89,52.9,52.85,52.87,33700.0,49.3395,49.3488,49.3022,49.3208,33700.0
2015-05-08 13:00:00,52.86,52.96,52.85,52.93,26400.0,49.3115,49.4048,49.3022,49.3768,26400.0
2015-05-08 13:30:00,52.93,52.94,52.85,52.9,49400.0,49.3768,49.3861,49.3022,49.3488,49400.0
2015-05-08 14:00:00,52.9,52.93,52.86,52.86,24500.0,49.3488,49.3768,49.3115,49.3115,24500.0
2015-05-08 14:30:00,52.86,52.9,52.84,52.86,27900.0,49.3115,49.3488,49.2928,49.3115,27900.0
2015-05-08 15:00:00,52.87,52.93,52.85,52.87,35800.0,49.3208,49.3768,49.3022,49.3208,35800.0
2015-05-08 15:30:00,52.87,52.95,52.86,52.91,120900.0,49.3208,49.3954,49.3115,49.3581,120900.0
2015-05-11 09:30:00,52.84,53.03,52.84,52.94,54200.0,49.2928,49.4701,49.2928,49.3861,54200.0
2015-05-11 10:00:00,52.95,52.98,52.79,52.8,53900.0,49.3954,49.4234,49.2462,49.2555,53900.0
2015-05-11 10:30:00,52.78,52.93,52.75,52.89,34600.0,49.2369,49.3768,49.2089,49.3395,34600.0
2015-05-11 11:00:00,52.87,52.87,52.77,52.79,38100.0,49.3208,49.3208,49.2275,49.2462,38100.0
2015-05-11 11:30:00,52.78,52.85,52.76,52.81,30300.0,49.2369,49.3022,49.2182,49.2648,30300.0
2015-05-11 12:00:00,52.81,52.82,52.67,52.75,41300.0,49.2648,49.2742,49.1342,49.2089,41300.0
2015-05-11 12:30:00,52.75,52.82,52.72,52.8,28700.0,49.2089,49.2742,49.1809,49.2555,28700.0
2015-05-11 13:00:00,52.81,52.93,52.81,52.93,26100.0,49.2648,49.3768,49.2648,49.3768,26100.0
2015-05-11 13:30:00,52.94,53.01,52.94,52.94,22600.0,49.3861,49.4514,49.3861,49.3861,22600.0
2015-05-11 14:00:00,52.94,52.97,52.86,52.93,24300.0,49.3861,49.4141,49.3115,49.3768,24300.0
2015-05-11 14:30:00,52.92,53.0,52.89,52.91,17800.0,49.3675,49.4421,49.3395,49.3581,17800.0
2015-05-11 15:00:00,52.9,52.98,52.86,52.92,55200.0,49.3488,49.4234,49.3115,49.3675,55200.0
2015-05-11 15:30:00,52.93,52.94,52.81,52.86,137200.0,49.3768,49.3861,49.2648,49.3115,137200.0
2015-05-12 09:30:00,52.71,52.91,52.68,52.75,73800.0,49.1716,49.3581,49.1436,49.2089,73800.0
2015-05-12 10:00:00,52.75,52.75,52.57,52.59,84000.0,49.2089,49.2089,49.0409,49.0596,84000.0
2015-05-12 10:30:00,52.59,52.98,52.59,52.93,84600.0,49.0596,49.4234,49.0596,49.3768,84600.0
2015-05-12 11:00:00,52.93,53.06,52.9,53.01,42300.0,49.3768,49.4981,49.3488,49.4514,42300.0
2015-05-12 11:30:00,53.02,53.13,52.97,53.03,35900.0,49.4607,49.5634,49.4141,49.4701,35900.0
2015-05-12 12:00:00,53.04,53.07,52.74,52.77,83000.0,49.4794,49.5074,49.1995,49.2275,83000.0
2015-05-12 12:30:00,52.76,52.97,52.74,52.93,109900.0,49.2182,49.4141,49.1995,49.3768,109900.0
2015-05-12 13:00:00,52.93,53.19,52.91,53.17,55100.0,49.3768,49.6193,49.3581,49.6007,55100.0
2015-05-12 13:30:00,53.15,53.18,53.02,53.06,45500.0,49.582,49.61,49.4607,49.4981,45500.0
2015-05-12 14:00:00,53.06,53.39,53.06,53.38,80700.0,49.4981,49.8059,49.4981,49.7966,80700.0
2015-05-12 14:30:00,53.38,53.47,53.29,53.34,72100.0,49.7966,49.8805,49.7126,49.7593,72100.0
2015-05-12 15:00:00,53.34,53.4,53.33,53.36,111900.0,49.7593,49.8152,49.7499,49.7779,111900.0
2015-05-12 15:30:00,53.36,53.4,53.28,53.3,186500.0,49.7779,49.8152,49.7033,49.7219,186500.0
2015-05-13 09:30:00,53.61,54.57,53.6,54.23,209400.0,50.0111,50.9067,50.0018,50.5895,209400.0
2015-05-13 10:00:00,54.23,54.58,54.23,54.39,210900.0,50.5895,50.916,50.5895,50.7388,210900.0
2015-05-13 10:30:00,54.41,54.42,54.23,54.26,193800.0,50.7574,50.7668,50.5895,50.6175,193800.0
2015-05-13 11:00:00,54.27,54.37,54.24,54.29,101400.0,50.6268,50.7201,50.5988,50.6455,101400.0
2015-05-13 11:30:00,54.29,54.42,54.27,54.35,98200.0,50.6455,50.7668,50.6268,50.7015,98200.0
2015-05-13 12:00:00,54.36,54.51,54.35,54.46,62700.0,50.7108,50.8507,50.7015,50.8041,62700.0
2015-05-13 12:30:00,54.46,54.57,54.44,54.57,52100.0,50.8041,50.9067,50.7854,50.9067,52100.0
2015-05-13 13:00:00,54.56,54.81,54.56,54.77,103200.0,50.8974,51.1306,50.8974,51.0933,103200.0
2015-05-13 13:30:00,54.77,54.79,54.59,54.59,86800.0,51.0933,51.1119,50.9253,50.9253,86800.0
2015-05-13 14:00:00,54.59,54.59,54.41,54.47,63800.0,50.9253,50.9253,50.7574,50.8134,63800.0
2015-05-13 14:30:00,54.46,54.46,54.25,54.26,104800.0,50.8041,50.8041,50.6082,50.6175,104800.0
2015-05-13 15:00:00,54.26,54.37,54.25,54.28,114300.0,50.6175,50.7201,50.6082,50.6362,114300.0
2015-05-13 15:30:00,54.27,54.35,54.26,54.33,292500.0,50.6268,50.7015,50.6175,50.6828,292500.0
2015-05-14 09:30:00,54.67,54.83,54.43,54.56,79300.0,51.0,51.1492,50.7761,50.8974,79300.0
2015-05-14 10:00:00,54.55,54.84,54.53,54.79,67100.0,50.888,51.1586,50.8694,51.1119,67100.0
2015-05-14 10:30:00,54.8,54.9,54.78,54.88,68800.0,51.1212,51.2145,51.1026,51.1959,68800.0
2015-05-14 11:00:00,54.88,54.88,54.75,54.83,83500.0,51.1959,51.1959,51.0746,51.1492,83500.0
2015-05-14 11:30:00,54.83,54.96,54.75,54.93,30100.0,51.1492,51.2705,51.0746,51.2425,30100.0
2015-05-14 12:00:00,54.94,55.1,54.91,55.09,56400.0,51.2519,51.4011,51.2239,51.3918,56400.0
2015-05-14 12:30:00,55.09,55.1,54.98,55.06,37600.0,51.3918,51.4011,51.2892,51.3638,37600.0
2015-05-14 13:00:00,55.08,55.28,55.07,55.27,90500.0,51.3825,51.569,51.3731,51.5597,90500.0
2015-05-14 13:30:00,55.27,55.35,55.26,55.27,54300.0,51.5597,51.6343,51.5504,51.5597,54300.0
2015-05-14 14:00:00,55.27,55.27,55.14,55.21,30700.0,51.5597,51.5597,51.4384,51.5037,30700.0
2015-05-14 14:30:00,55.2,55.2,55.09,55.18,33100.0,51.4944,51.4944,51.3918,51.4757,33100.0
2015-05-14 15:00:00,55.19,55.21,55.14,55.14,66500.0,51.4851,51.5037,51.4384,51.4384,66500.0
2015-05-14 15:30:00,55.14,55.26,55.06,55.22,156900.0,51.4384,51.5504,51.3638,51.5131,156900.0
2015-05-15 09:30:00,55.37,55.46,55.05,55.26,166400.0,51.653,51.7369,51.3545,51.5504,166400.0
2015-05-15 10:00:00,55.24,55.28,55.13,55.26,117600.0,51.5317,51.569,51.4291,51.5504,117600.0
2015-05-15 10:30:00,55.26,55.3,55.17,55.27,114900.0,51.5504,51.5877,51.4664,51.5597,114900.0
2015-05-15 11:00:00,55.26,55.27,55.06,55.06,98100.0,51.5504,51.5597,51.3638,51.3638,98100.0
2015-05-15 11:30:00,55.06,55.2,55.04,55.09,86900.0,51.3638,51.4944,51.3451,51.3918,86900.0
2015-05-15 12:00:00,55.09,55.11,54.96,54.97,28100.0,51.3918,51.4104,51.2705,51.2798,28100.0
2015-05-15 12:30:00,54.98,55.03,54.96,55.01,41200.0,51.2892,51.3358,51.2705,51.3172,41200.0
2015-05-15 13:00:00,55.01,55.1,54.99,55.08,56400.0,51.3172,51.4011,51.2985,51.3825,56400.0
2015-05-15 13:30:00,55.08,55.14,55.02,55.13,36400.0,51.3825,51.4384,51.3265,51.4291,36400.0
2015-05-15 14:00:00,55.12,55.13,55.06,55.09,33800.0,51.4198,51.4291,51.3638,51.3918,33800.0
2015-05-15 14:30:00,55.09,55.13,55.0,55.12,58300.0,51.3918,51.4291,51.3078,51.4198,58300.0
2015-05-15 15:00:00,55.11,55.31,55.11,55.26,122300.0,51.4104,51.597,51.4104,51.5504,122300.0
2015-05-15 15:30:00,55.26,55.39,55.24,55.38,232600.0,51.5504,51.6716,51.5317,51.6623,232600.0
2015-05-18 09:30:00,55.1,55.43,55.06,55.18,89800.0,51.4011,51.709,51.3638,51.4757,89800.0
2015-05-18 10:00:00,55.19,55.25,55.11,55.22,73400.0,51.4851,51.541,51.4104,51.5131,73400.0
2015-05-18 10:30:00,55.23,55.31,55.16,55.21,82600.0,51.5224,51.597,51.4571,51.5037,82600.0
2015-05-18 11:00:00,55.23,55.54,55.22,55.5,206300.0,51.5224,51.8116,51.5131,51.7743,206300.0
2015-05-18 11:30:00,55.5,55.56,55.39,55.4,132400.0,51.7743,51.8302,51.6716,51.681,132400.0
2015-05-18 12:00:00,55.39,55.52,55.36,55.46,130500.0,51.6716,51.7929,51.6437,51.7369,130500.0
2015-05-18 12:30:00,55.46,55.46,55.33,55.35,71800.0,51.7369,51.7369,51.6157,51.6343,71800.0
2015-05-18 13:00:00,55.35,55.42,55.34,55.36,44300.0,51.6343,51.6996,51.625,51.6437,44300.0
2015-05-18 13:30:00,55.37,55.46,55.36,55.45,48300.0,51.653,51.7369,51.6437,51.7276,48300.0
2015-05-18 14:00:00,55.44,55.46,55.38,55.38,45400.0,51.7183,51.7369,51.6623,51.6623,45400.0
2015-05-18 14:30:00,55.37,55.42,55.36,55.41,101300.0,51.653,51.6996,51.6437,51.6903,101300.0
2015-05-18 15:00:00,55.4,55.43,55.3,55.43,91300.0,51.681,51.709,51.5877,51.709,91300.0
2015-05-18 15:30:00,55.42,55.46,55.38,55.38,199100.0,51.6996,51.7369,51.6623,51.6623,199100.0
2015-05-19 09:30:00,55.35,55.48,54.86,54.86,70100.0,51.6343,51.7556,51.1772,51.1772,70100.0
2015-05-19 10:00:00,54.83,54.94,54.76,54.94,32800.0,51.1492,51.2519,51.0839,51.2519,32800.0
2015-05-19 10:30:00,54.94,54.95,54.77,54.79,31800.0,51.2519,51.2612,51.0933,51.1119,31800.0
2015-05-19 11:00:00,54.81,54.89,54.72,54.89,33900.0,51.1306,51.2052,51.0466,51.2052,33900.0
2015-05-19 11:30:00,54.89,54.95,54.83,54.89,38800.0,51.2052,51.2612,51.1492,51.2052,38800.0
2015-05-19 12:00:00,54.89,54.91,54.87,54.89,33100.0,51.2052,51.2239,51.1865,51.2052,33100.0
2015-05-19 12:30:00,54.89,54.93,54.86,54.87,22400.0,51.2052,51.2425,51.1772,51.1865,22400.0
2015-05-19 13:00:00,54.87,55.01,54.87,54.99,31800.0,51.1865,51.3172,51.1865,51.2985,31800.0
2015-05-19 13:30:00,54.99,55.07,54.99,54.99,32900.0,51.2985,51.3731,51.2985,51.2985,32900.0
2015-05-19 14:00:00,55.0,55.02,54.95,54.98,24300.0,51.3078,51.3265,51.2612,51.2892,24300.0
2015-05-19 14:30:00,54.97,54.97,54.85,54.88,52600.0,51.2798,51.2798,51.1679,51.1959,52600.0
2015-05-19 15:00:00,54.88,54.89,54.77,54.85,37800.0,51.1959,51.2052,51.0933,51.1679,37800.0
2015-05-19 15:30:00,54.85,54.98,54.83,54.96,82500.0,51.1679,51.2892,51.1492,51.2705,82500.0
2015-05-20 09:30:00,54.95,55.02,54.68,54.91,55200.0,51.2612,51.3265,51.0093,51.2239,55200.0
2015-05-20 10:00:00,54.94,55.05,54.92,54.95,35100.0,51.2519,51.3545,51.2332,51.2612,35100.0
2015-05-20 10:30:00,54.94,55.0,54.91,54.92,27600.0,51.2519,51.3078,51.2239,51.2332,27600.0
2015-05-20 11:00:00,54.93,54.94,54.87,54.92,34700.0,51.2425,51.2519,51.1865,51.2332,34700.0
2015-05-20 11:30:00,54.94,54.94,54.77,54.82,41700.0,51.2519,51.2519,51.0933,51.1399,41700.0
2015-05-20 12:00:00,54.81,54.95,54.81,54.91,17400.0,51.1306,51.2612,51.1306,51.2239,17400.0
2015-05-20 12:30:00,54.91,54.93,54.85,54.86,14200.0,51.2239,51.2425,51.1679,51.1772,14200.0
2015-05-20 13:00:00,54.86,54.87,54.8,54.84,24600.0,51.1772,51.1865,51.1212,51.1586,24600.0
2015-05-20 13:30:00,54.84,54.84,54.77,54.79,22500.0,51.1586,51.1586,51.0933,51.1119,22500.0
2015-05-20 14:00:00,54.79,55.05,54.79,55.05,91900.0,51.1119,51.3545,51.1119,51.3545,91900.0
2015-05-20 14:30:00,55.04,55.05,54.91,54.95,36600.0,51.3451,51.3545,51.2239,51.2612,36600.0
2015-05-20 15:00:00,54.95,54.97,54.84,54.94,68100.0,51.2612,51.2798,51.1586,51.2519,68100.0
2015-05-20 15:30:00,54.93,54.97,54.88,54.92,149700.0,51.2425,51.2798,51.1959,51.2332,149700.0
2015-05-21 09:30:00,54.92,55.21,54.85,54.86,60600.0,51.2332,51.5037,51.1679,51.1772,60600.0
2015-05-21 10:00:00,54.86,55.03,54.86,55.0,35800.0,51.1772,51.3358,51.1772,51.3078,35800.0
2015-05-21 10:30:00,55.01,55.08,54.95,54.96,42800.0,51.3172,51.3825,51.2612,51.2705,42800.0
2015-05-21 11:00:00,54.96,55.06,54.91,55.01,36400.0,51.2705,51.3638,51.2239,51.3172,36400.0
2015-05-21 11:30:00,55.02,55.04,54.95,54.98,22800.0,51.3265,51.3451,51.2612,51.2892,22800.0
2015-05-21 12:00:00,54.98,55.09,54.96,55.09,20000.0,51.2892,51.3918,51.2705,51.3918,20000.0
2015-05-21 12:30:00,55.08,55.09,54.91,54.94,24900.0,51.3825,51.3918,51.2239,51.2519,24900.0
2015-05-21 13:00:00,54.94,54.94,54.88,54.89,15300.0,51.2519,51.2519,51.1959,51.2052,15300.0
2015-05-21 13:30:00,54.89,54.91,54.8,54.81,29800.0,51.2052,51.2239,51.1212,51.1306,29800.0
2015-05-21 14:00:00,54.8,54.94,54.8,54.94,26900.0,51.1212,51.2519,51.1212,51.2519,26900.0
2015-05-21 14:30:00,54.94,55.04,54.94,54.98,37100.0,51.2519,51.3451,51.2519,51.2892,37100.0
2015-05-21 15:00:00,54.99,55.02,54.89,54.95,39200.0,51.2985,51.3265,51.2052,51.2612,39200.0
2015-05-21 15:30:00,54.95,55.03,54.91,54.96,109500.0,51.2612,51.3358,51.2239,51.2705,109500.0
2015-05-22 09:30:00,54.9,55.06,54.86,54.99,42200.0,51.2145,51.3638,51.1772,51.2985,42200.0
2015-05-22 10:00:00,55.0,55.01,54.83,54.84,24800.0,51.3078,51.3172,51.1492,51.1586,24800.0
2015-05-22 10:30:00,54.84,54.84,54.65,54.67,35300.0,51.1586,51.1586,50.9813,51.0,35300.0
2015-05-22 11:00:00,54.68,54.85,54.66,54.85,24200.0,51.0093,51.1679,50.9906,51.1679,24200.0
2015-05-22 11:30:00,54.86,54.94,54.81,54.94,26800.0,51.1772,51.2519,51.1306,51.2519,26800.0
2015-05-22 12:00:00,54.94,55.02,54.92,54.94,44600.0,51.2519,51.3265,51.2332,51.2519,44600.0
2015-05-22 12:30:00,54.95,54.96,54.89,54.9,12000.0,51.2612,51.2705,51.2052,51.2145,12000.0
2015-05-22 13:00:00,54.89,55.0,54.86,54.96,20400.0,51.2052,51.3078,51.1772,51.2705,20400.0
2015-05-22 13:30:00,54.97,55.01,54.94,54.99,32700.0,51.2798,51.3172,51.2519,51.2985,32700.0
2015-05-22 14:00:00,54.99,55.0,54.91,54.94,34000.0,51.2985,51.3078,51.2239,51.2519,34000.0
2015-05-22 14:30:00,54.94,54.98,54.81,54.98,77500.0,51.2519,51.2892,51.1306,51.2892,77500.0
2015-05-22 15:00:00,54.97,54.99,54.9,54.91,43900.0,51.2798,51.2985,51.2145,51.2239,43900.0
2015-05-22 15:30:00,54.91,54.91,54.74,54.75,99600.0,51.2239,51.2239,51.0653,51.0746,99600.0
2015-05-26 09:30:00,54.5,54.5,54.11,54.17,59200.0,50.8414,50.8414,50.4776,50.5335,59200.0
2015-05-26 10:00:00,54.16,54.22,54.02,54.05,30800.0,50.5242,50.5802,50.3936,50.4216,30800.0
2015-05-26 10:30:00,54.05,54.09,54.01,54.02,26000.0,50.4216,50.4589,50.3843,50.3936,26000.0
2015-05-26 11:00:00,54.02,54.09,53.95,54.09,26200.0,50.3936,50.4589,50.3283,50.4589,26200.0
2015-05-26 11:30:00,54.08,54.1,54.0,54.07,31200.0,50.4496,50.4682,50.375,50.4403,31200.0
2015-05-26 12:00:00,54.07,54.11,54.01,54.1,19600.0,50.4403,50.4776,50.3843,50.4682,19600.0
2015-05-26 12:30:00,54.11,54.11,54.01,54.04,24500.0,50.4776,50.4776,50.3843,50.4123,24500.0
2015-05-26 13:00:00,54.02,54.04,53.94,53.98,35100.0,50.3936,50.4123,50.319,50.3563,35100.0
2015-05-26 13:30:00,53.98,53.98,53.78,53.79,45000.0,50.3563,50.3563,50.1697,50.1791,45000.0
2015-05-26 14:00:00,53.79,53.84,53.75,53.76,40700.0,50.1791,50.2257,50.1417,50.1511,40700.0
2015-05-26 14:30:00,53.76,53.85,53.71,53.74,36700.0,50.1511,50.235,50.1044,50.1324,36700.0
2015-05-26 15:00:00,53.73,53.89,53.72,53.84,53100.0,50.1231,50.2723,50.1137,50.2257,53100.0
2015-05-26 15:30:00,53.84,53.94,53.81,53.91,132100.0,50.2257,50.319,50.1977,50.291,132100.0
2015-05-27 09:30:00,53.83,54.24,53.83,54.19,77500.0,50.2164,50.5988,50.2164,50.5522,77500.0
2015-05-27 10:00:00,54.2,54.2,53.94,54.03,22500.0,50.5615,50.5615,50.319,50.4029,22500.0
2015-05-27 10:30:00,54.05,54.12,54.04,54.1,21100.0,50.4216,50.4869,50.4123,50.4682,21100.0
2015-05-27 11:00:00,54.12,54.19,54.07,54.13,31200.0,50.4869,50.5522,50.4403,50.4962,31200.0
2015-05-27 11:30:00,54.13,54.21,54.12,54.17,24500.0,50.4962,50.5709,50.4869,50.5335,24500.0
2015-05-27 12:00:00,54.18,54.2,54.15,54.16,23900.0,50.5429,50.5615,50.5149,50.5242,23900.0
2015-05-27 12:30:00,54.16,54.16,54.08,54.1,28700.0,50.5242,50.5242,50.4496,50.4682,28700.0
2015-05-27 13:00:00,54.09,54.21,54.08,54.21,31100.0,50.4589,50.5709,50.4496,50.5709,31100.0
2015-05-27 13:30:00,54.21,54.28,54.21,54.25,32600.0,50.5709,50.6362,50.5709,50.6082,32600.0
2015-05-27 14:00:00,54.26,54.32,54.25,54.3,36700.0,50.6175,50.6735,50.6082,50.6548,36700.0
2015-05-27 14:30:00,54.3,54.36,54.28,54.35,48400.0,50.6548,50.7108,50.6362,50.7015,48400.0
2015-05-27 15:00:00,54.35,54.4,54.32,54.37,80600.0,50.7015,50.7481,50.6735,50.7201,80600.0
2015-05-27 15:30:00,54.38,54.46,54.37,54.37,141600.0,50.7294,50.8041,50.7201,50.7201,141600.0
2015-05-28 09:30:00,54.26,54.34,53.92,53.95,43800.0,50.6175,50.6921,50.3003,50.3283,43800.0
2015-05-28 10:00:00,53.94,54.2,53.91,54.19,49100.0,50.319,50.5615,50.291,50.5522,49100.0
2015-05-28 10:30:00,54.18,54.19,54.09,54.16,26700.0,50.5429,50.5522,50.4589,50.5242,26700.0
2015-05-28 11:00:00,54.17,54.27,54.16,54.2,20200.0,50.5335,50.6268,50.5242,50.5615,20200.0
2015-05-28 11:30:00,54.19,54.2,54.05,54.05,21200.0,50.5522,50.5615,50.4216,50.4216,21200.0
2015-05-28 12:00:00,54.05,54.14,54.02,54.13,78100.0,50.4216,50.5056,50.3936,50.4962,78100.0
2015-05-28 12:30:00,54.13,54.13,54.07,54.1,16800.0,50.4962,50.4962,50.4403,50.4682,16800.0
2015-05-28 13:00:00,54.09,54.16,54.07,54.1,15400.0,50.4589,50.5242,50.4403,50.4682,15400.0
2015-05-28 13:30:00,54.1,54.14,54.07,54.07,18400.0,50.4682,50.5056,50.4403,50.4403,18400.0
2015-05-28 14:00:00,54.07,54.2,54.02,54.2,15900.0,50.4403,50.5615,50.3936,50.5615,15900.0
2015-05-28 14:30:00,54.2,54.22,54.16,54.19,30600.0,50.5615,50.5802,50.5242,50.5522,30600.0
2015-05-28 15:00:00,54.18,54.22,54.1,54.11,49400.0,50.5429,50.5802,50.4682,50.4776,49400.0
2015-05-28 15:30:00,54.1,54.2,54.08,54.17,104800.0,50.4682,50.5615,50.4496,50.5335,104800.0
2015-05-29 09:30:00,54.12,54.21,53.76,53.82,37935.0,50.4869,50.5709,50.1511,50.207,37935.0
2015-05-29 10:00:00,53.85,53.95,53.78,53.86,26211.0,50.235,50.3283,50.1697,50.2444,26211.0
2015-05-29 10:30:00,53.83,53.85,53.67,53.71,100385.0,50.2164,50.235,50.0671,50.1044,100385.0
2015-05-29 11:00:00,53.69,53.7,53.38,53.41,41112.0,50.0858,50.0951,49.7966,49.8246,41112.0
2015-05-29 11:30:00,53.43,53.79,53.43,53.73,20650.0,49.8432,50.1791,49.8432,50.1231,20650.0
2015-05-29 12:00:00,53.74,53.81,53.63,53.73,33921.0,50.1324,50.1977,50.0298,50.1231,33921.0
2015-05-29 12:30:00,53.73,53.83,53.69,53.79,39559.0,50.1231,50.2164,50.0858,50.1791,39559.0
2015-05-29 13:00:00,53.78,53.92,53.73,53.92,76098.0,50.1697,50.3003,50.1231,50.3003,76098.0
2015-05-29 13:30:00,53.9,53.93,53.82,53.84,73872.0,50.2817,50.3097,50.207,50.2257,73872.0
2015-05-29 14:00:00,53.86,53.89,53.77,53.82,91844.0,50.2444,50.2723,50.1604,50.207,91844.0
2015-05-29 14:30:00,53.81,53.87,53.74,53.87,111668.0,50.1977,50.2537,50.1324,50.2537,111668.0
2015-05-29 15:00:00,53.86,53.97,53.84,53.9,96849.0,50.2444,50.347,50.2257,50.2817,96849.0
2015-05-29 15:30:00,53.9,53.98,53.75,53.76,410197.0,50.2817,50.3563,50.1417,50.1511,410197.0
2015-06-01 09:30:00,53.99,53.99,53.42,53.55,41985.0,50.3656,50.3656,49.8339,49.9552,41985.0
2015-06-01 10:00:00,53.57,53.69,53.4,53.54,36252.0,49.9738,50.0858,49.8152,49.9458,36252.0
2015-06-01 10:30:00,53.56,53.56,53.35,53.49,96779.0,49.9645,49.9645,49.7686,49.8992,96779.0
2015-06-01 11:00:00,53.5,53.57,53.44,53.5,35848.0,49.9085,49.9738,49.8525,49.9085,35848.0
2015-06-01 11:30:00,53.49,53.57,53.49,53.5,52831.0,49.8992,49.9738,49.8992,49.9085,52831.0
2015-06-01 12:00:00,53.5,53.75,53.48,53.75,34077.0,49.9085,50.1417,49.8899,50.1417,34077.0
2015-06-01 12:30:00,53.75,53.92,53.74,53.92,21648.0,50.1417,50.3003,50.1324,50.3003,21648.0
2015-06-01 13:00:00,53.92,53.96,53.8,53.86,18066.0,50.3003,50.3376,50.1884,50.2444,18066.0
2015-06-01 13:30:00,53.87,53.9,53.79,53.83,21618.0,50.2537,50.2817,50.1791,50.2164,21618.0
2015-06-01 14:00:00,53.84,53.94,53.83,53.9,16341.0,50.2257,50.319,50.2164,50.2817,16341.0
2015-06-01 14:30:00,53.89,53.93,53.84,53.87,20914.0,50.2723,50.3097,50.2257,50.2537,20914.0
2015-06-01 15:00:00,53.87,53.91,53.85,53.87,38351.0,50.2537,50.291,50.235,50.2537,38351.0
2015-06-01 15:30:00,53.87,53.88,53.65,53.7,119457.0,50.2537,50.263,50.0484,50.0951,119457.0
2015-06-02 09:30:00,53.49,53.64,53.22,53.47,109460.0,49.8992,50.0391,49.6473,49.8805,109460.0
2015-06-02 10:00:00,53.46,53.86,53.42,53.8,35312.0,49.8712,50.2444,49.8339,50.1884,35312.0
2015-06-02 10:30:00,53.8,54.01,53.79,53.9,15996.0,50.1884,50.3843,50.1791,50.2817,15996.0
2015-06-02 11:00:00,53.91,53.94,53.8,53.85,22371.0,50.291,50.319,50.1884,50.235,22371.0
2015-06-02 11:30:00,53.86,53.98,53.85,53.98,36659.0,50.2444,50.3563,50.235,50.3563,36659.0
2015-06-02 12:00:00,53.98,54.22,53.97,54.22,45842.0,50.3563,50.5802,50.347,50.5802,45842.0
2015-06-02 12:30:00,54.23,54.32,54.2,54.28,18816.0,50.5895,50.6735,50.5615,50.6362,18816.0
2015-06-02 13:00:00,54.29,54.32,54.24,54.25,21782.0,50.6455,50.6735,50.5988,50.6082,21782.0
2015-06-02 13:30:00,54.26,54.34,54.22,54.34,17988.0,50.6175,50.6921,50.5802,50.6921,17988.0
2015-06-02 14:00:00,54.33,54.33,54.12,54.15,19798.0,50.6828,50.6828,50.4869,50.5149,19798.0
2015-06-02 14:30:00,54.15,54.18,54.0,54.08,26098.0,50.5149,50.5429,50.375,50.4496,26098.0
2015-06-02 15:00:00,54.07,54.07,53.94,54.04,36234.0,50.4403,50.4403,50.319,50.4123,36234.0
2015-06-02 15:30:00,54.04,54.13,54.0,54.03,179863.0,50.4123,50.4962,50.375,50.4029,179863.0
2015-06-03 09:30:00,54.03,54.23,53.89,54.14,53383.0,50.4029,50.5895,50.2723,50.5056,53383.0
2015-06-03 10:00:00,54.19,54.29,54.01,54.27,123114.0,50.5522,50.6455,50.3843,50.6268,123114.0
2015-06-03 10:30:00,54.29,54.34,54.27,54.33,21370.0,50.6455,50.6921,50.6268,50.6828,21370.0
2015-06-03 11:00:00,54.34,54.36,54.23,54.28,21900.0,50.6921,50.7108,50.5895,50.6362,21900.0
2015-06-03 11:30:00,54.29,54.32,54.1,54.14,33278.0,50.6455,50.6735,50.4682,50.5056,33278.0
2015-06-03 12:00:00,54.13,54.17,53.98,54.03,33442.0,50.4962,50.5335,50.3563,50.4029,33442.0
2015-06-03 12:30:00,54.04,54.16,54.01,54.16,24426.0,50.4123,50.5242,50.3843,50.5242,24426.0
2015-06-03 13:00:00,54.15,54.17,54.12,54.12,21401.0,50.5149,50.5335,50.4869,50.4869,21401.0
2015-06-03 13:30:00,54.12,54.15,54.05,54.07,31787.0,50.4869,50.5149,50.4216,50.4403,31787.0
2015-06-03 14:00:00,54.08,54.2,54.08,54.18,61924.0,50.4496,50.5615,50.4496,50.5429,61924.0
2015-06-03 14:30:00,54.19,54.2,54.14,54.17,25126.0,50.5522,50.5615,50.5056,50.5335,25126.0
2015-06-03 15:00:00,54.18,54.2,54.1,54.11,44475.0,50.5429,50.5615,50.4682,50.4776,44475.0
2015-06-03 15:30:00,54.12,54.19,54.09,54.12,105305.0,50.4869,50.5522,50.4589,50.4869,105305.0
2015-06-04 09:30:00,53.79,53.81,53.31,53.4,83142.0,50.1791,50.1977,49.7313,49.8152,83142.0
2015-06-04 10:00:00,53.41,53.53,53.33,53.35,43688.0,49.8246,49.9365,49.7499,49.7686,43688.0
2015-06-04 10:30:00,53.33,53.35,53.17,53.17,80964.0,49.7499,49.7686,49.6007,49.6007,80964.0
2015-06-04 11:00:00,53.18,53.34,53.06,53.29,79631.0,49.61,49.7593,49.4981,49.7126,79631.0
2015-06-04 11:30:00,53.28,53.32,53.18,53.28,26106.0,49.7033,49.7406,49.61,49.7033,26106.0
2015-06-04 12:00:00,53.26,53.35,53.24,53.27,196428.0,49.6846,49.7686,49.666,49.694,196428.0
2015-06-04 12:30:00,53.25,53.33,53.23,53.23,18777.0,49.6753,49.7499,49.6566,49.6566,18777.0
2015-06-04 13:00:00,53.23,53.23,53.06,53.1,21980.0,49.6566,49.6566,49.4981,49.5354,21980.0
2015-06-04 13:30:00,53.09,53.13,52.99,53.13,35815.0,49.526,49.5634,49.4328,49.5634,35815.0
2015-06-04 14:00:00,53.13,53.23,53.11,53.16,30253.0,49.5634,49.6566,49.5447,49.5913,30253.0
2015-06-04 14:30:00,53.16,53.24,53.13,53.22,36440.0,49.5913,49.666,49.5634,49.6473,36440.0
2015-06-04 15:00:00,53.21,53.33,53.19,53.27,139422.0,49.638,49.7499,49.6193,49.694,139422.0
2015-06-04 15:30:00,53.27,53.35,53.2,53.32,248373.0,49.694,49.7686,49.6287,49.7406,248373.0
2015-06-05 09:30:00,53.37,53.59,53.23,53.53,134642.0,49.7872,49.9925,49.6566,49.9365,134642.0
2015-06-05 10:00:00,53.53,53.69,53.42,53.44,102553.0,49.9365,50.0858,49.8339,49.8525,102553.0
2015-06-05 10:30:00,53.45,53.61,53.44,53.53,98301.0,49.8619,50.0111,49.8525,49.9365,98301.0
2015-06-05 11:00:00,53.54,53.59,53.52,53.55,68316.0,49.9458,49.9925,49.9272,49.9552,68316.0
2015-06-05 11:30:00,53.55,53.56,53.45,53.51,23294.0,49.9552,49.9645,49.8619,49.9178,23294.0
2015-06-05 12:00:00,53.51,53.55,53.46,53.5,20754.0,49.9178,49.9552,49.8712,49.9085,20754.0
2015-06-05 12:30:00,53.49,53.71,53.48,53.7,35300.0,49.8992,50.1044,49.8899,50.0951,35300.0
2015-06-05 13:00:00,53.71,53.71,53.63,53.67,29431.0,50.1044,50.1044,50.0298,50.0671,29431.0
2015-06-05 13:30:00,53.67,53.68,53.65,53.65,40280.0,50.0671,50.0764,50.0484,50.0484,40280.0
2015-06-05 14:00:00,53.66,53.84,53.64,53.83,109079.0,50.0578,50.2257,50.0391,50.2164,109079.0
2015-06-05 14:30:00,53.83,53.89,53.8,53.87,52038.0,50.2164,50.2723,50.1884,50.2537,52038.0
2015-06-05 15:00:00,53.88,53.94,53.78,53.8,87140.0,50.263,50.319,50.1697,50.1884,87140.0
2015-06-05 15:30:00,53.8,53.92,53.73,53.88,150149.0,50.1884,50.3003,50.1231,50.263,150149.0
2015-06-08 09:30:00,53.81,53.94,53.65,53.7,34222.0,50.1977,50.319,50.0484,50.0951,34222.0
2015-06-08 10:00:00,53.69,53.84,53.64,53.83,34599.0,50.0858,50.2257,50.0391,50.2164,34599.0
2015-06-08 10:30:00,53.82,53.92,53.81,53.87,21456.0,50.207,50.3003,50.1977,50.2537,21456.0
2015-06-08 11:00:00,53.87,53.91,53.81,53.81,22682.0,50.2537,50.291,50.1977,50.1977,22682.0
2015-06-08 11:30:00,53.81,53.92,53.79,53.91,35406.0,50.1977,50.3003,50.1791,50.291,35406.0
2015-06-08 12:00:00,53.91,54.1,53.91,54.07,73890.0,50.291,50.4682,50.291,50.4403,73890.0
2015-06-08 12:30:00,54.07,54.08,54.0,54.02,55309.0,50.4403,50.4496,50.375,50.3936,55309.0
2015-06-08 13:00:00,54.02,54.1,54.01,54.09,64470.0,50.3936,50.4682,50.3843,50.4589,64470.0
2015-06-08 13:30:00,54.1,54.1,53.98,54.02,123324.0,50.4682,50.4682,50.3563,50.3936,123324.0
2015-06-08 14:00:00,54.02,54.07,54.01,54.04,80717.0,50.3936,50.4403,50.3843,50.4123,80717.0
2015-06-08 14:30:00,54.04,54.13,54.04,54.07,75798.0,50.4123,50.4962,50.4123,50.4403,75798.0
2015-06-08 15:00:00,54.07,54.12,54.02,54.09,134752.0,50.4403,50.4869,50.3936,50.4589,134752.0
2015-06-08 15:30:00,54.08,54.11,53.99,54.0,316536.0,50.4496,50.4776,50.3656,50.375,316536.0
2015-06-09 09:30:00,54.01,54.21,53.82,53.84,29820.0,50.3843,50.5709,50.207,50.2257,29820.0
2015-06-09 10:00:00,53.81,53.99,53.75,53.85,38764.0,50.1977,50.3656,50.1417,50.235,38764.0
2015-06-09 10:30:00,53.86,53.97,53.81,53.96,17576.0,50.2444,50.347,50.1977,50.3376,17576.0
2015-06-09 11:00:00,53.96,54.05,53.85,53.88,43874.0,50.3376,50.4216,50.235,50.263,43874.0
2015-06-09 11:30:00,53.9,54.0,53.85,53.86,37610.0,50.2817,50.375,50.235,50.2444,37610.0
2015-06-09 12:00:00,53.87,53.89,53.81,53.81,8055.0,50.2537,50.2723,50.1977,50.1977,8055.0
2015-06-09 12:30:00,53.8,53.84,53.79,53.82,10614.0,50.1884,50.2257,50.1791,50.207,10614.0
2015-06-09 13:00:00,53.82,53.88,53.82,53.87,18836.0,50.207,50.263,50.207,50.2537,18836.0
2015-06-09 13:30:00,53.87,53.88,53.75,53.77,27559.0,50.2537,50.263,50.1417,50.1604,27559.0
2015-06-09 14:00:00,53.77,53.81,53.75,53.81,16359.0,50.1604,50.1977,50.1417,50.1977,16359.0
2015-06-09 14:30:00,53.81,53.86,53.79,53.84,39724.0,50.1977,50.2444,50.1791,50.2257,39724.0
2015-06-09 15:00:00,53.83,53.83,53.74,53.76,37882.0,50.2164,50.2164,50.1324,50.1511,37882.0
2015-06-09 15:30:00,53.77,53.8,53.73,53.73,147332.0,50.1604,50.1884,50.1231,50.1231,147332.0
2015-06-10 09:30:00,54.0,54.28,53.82,54.18,21722.0,50.375,50.6362,50.207,50.5429,21722.0
2015-06-10 10:00:00,54.16,54.24,54.16,54.21,20781.0,50.5242,50.5988,50.5242,50.5709,20781.0
2015-06-10 10:30:00,54.21,54.26,54.17,54.26,28888.0,50.5709,50.6175,50.5335,50.6175,28888.0
2015-06-10 11:00:00,54.25,54.36,54.19,54.3,47982.0,50.6082,50.7108,50.5522,50.6548,47982.0
2015-06-10 11:30:00,54.32,54.38,54.28,54.32,18861.0,50.6735,50.7294,50.6362,50.6735,18861.0
2015-06-10 12:00:00,54.32,54.38,54.32,54.35,12713.0,50.6735,50.7294,50.6735,50.7015,12713.0
2015-06-10 12:30:00,54.36,54.4,54.34,54.35,16224.0,50.7108,50.7481,50.6921,50.7015,16224.0
2015-06-10 13:00:00,54.35,54.39,54.3,54.32,12005.0,50.7015,50.7388,50.6548,50.6735,12005.0
2015-06-10 13:30:00,54.31,54.39,54.29,54.39,19605.0,50.6641,50.7388,50.6455,50.7388,19605.0
2015-06-10 14:00:00,54.39,54.51,54.39,54.49,18156.0,50.7388,50.8507,50.7388,50.8321,18156.0
2015-06-10 14:30:00,54.49,54.55,54.45,54.55,21043.0,50.8321,50.888,50.7947,50.888,21043.0
2015-06-10 15:00:00,54.55,54.61,54.54,54.57,41245.0,50.888,50.944,50.8787,50.9067,41245.0
2015-06-10 15:30:00,54.59,54.61,54.51,54.52,142512.0,50.9253,50.944,50.8507,50.86,142512.0
2015-06-11 09:30:00,54.59,54.62,54.37,54.58,34446.0,50.9253,50.9533,50.7201,50.916,34446.0
2015-06-11 10:00:00,54.58,54.72,54.53,54.66,91741.0,50.916,51.0466,50.8694,50.9906,91741.0
2015-06-11 10:30:00,54.64,54.68,54.46,54.65,235586.0,50.972,51.0093,50.8041,50.9813,235586.0
2015-06-11 11:00:00,54.65,54.75,54.62,54.66,59883.0,50.9813,51.0746,50.9533,50.9906,59883.0
2015-06-11 11:30:00,54.67,54.76,54.66,54.73,32172.0,51.0,51.0839,50.9906,51.0559,32172.0
2015-06-11 12:00:00,54.73,54.78,54.72,54.78,42591.0,51.0559,51.1026,51.0466,51.1026,42591.0
2015-06-11 12:30:00,54.78,54.86,54.77,54.8,43962.0,51.1026,51.1772,51.0933,51.1212,43962.0
2015-06-11 13:00:00,54.8,54.86,54.79,54.85,32264.0,51.1212,51.1772,51.1119,51.1679,32264.0
2015-06-11 13:30:00,54.85,54.98,54.83,54.97,35595.0,51.1679,51.2892,51.1492,51.2798,35595.0
2015-06-11 14:00:00,54.97,54.98,54.84,54.84,31503.0,51.2798,51.2892,51.1586,51.1586,31503.0
2015-06-11 14:30:00,54.85,54.88,54.8,54.8,22193.0,51.1679,51.1959,51.1212,51.1212,22193.0
2015-06-11 15:00:00,54.81,54.88,54.8,54.8,24132.0,51.1306,51.1959,51.1212,51.1212,24132.0
2015-06-11 15:30:00,54.8,54.9,54.74,54.82,180744.0,51.1212,51.2145,51.0653,51.1399,180744.0
2015-06-12 09:30:00,54.59,55.29,54.42,54.95,151677.0,51.009,51.6631,50.8502,51.3454,151677.0
2015-06-12 10:00:00,54.96,55.0,54.71,54.97,92979.0,51.3548,51.3921,51.1212,51.3641,92979.0
2015-06-12 10:30:00,54.95,54.96,54.64,54.67,58075.0,51.3454,51.3548,51.0558,51.0838,58075.0
2015-06-12 11:00:00,54.66,54.89,54.61,54.84,40365.0,51.0745,51.2894,51.0277,51.2426,40365.0
2015-06-12 11:30:00,54.82,54.82,54.56,54.63,25150.0,51.224,51.224,50.981,51.0464,25150.0
2015-06-12 12:00:00,54.64,54.69,54.54,54.68,56351.0,51.0558,51.1025,50.9623,51.0931,56351.0
2015-06-12 12:30:00,54.68,54.68,54.59,54.65,38616.0,51.0931,51.0931,51.009,51.0651,38616.0
2015-06-12 13:00:00,54.65,54.77,54.65,54.75,78791.0,51.0651,51.1772,51.0651,51.1585,78791.0
2015-06-12 13:30:00,54.76,54.8,54.7,54.76,50313.0,51.1679,51.2053,51.1118,51.1679,50313.0
2015-06-12 14:00:00,54.77,54.8,54.68,54.68,50306.0,51.1772,51.2053,51.0931,51.0931,50306.0
2015-06-12 14:30:00,54.68,54.75,54.66,54.68,63946.0,51.0931,51.1585,51.0745,51.0931,63946.0
2015-06-12 15:00:00,54.68,54.74,54.6,54.74,71736.0,51.0931,51.1492,51.0184,51.1492,71736.0
2015-06-12 15:30:00,54.75,54.79,54.74,54.77,153750.0,51.1585,51.1959,51.1492,51.1772,153750.0
2015-06-15 09:30:00,54.16,54.22,53.88,54.1,81542.0,50.6073,50.6633,50.3456,50.5512,81542.0
2015-06-15 10:00:00,54.06,54.07,53.9,53.99,49241.0,50.5138,50.5232,50.3643,50.4484,49241.0
2015-06-15 10:30:00,53.98,54.03,53.89,53.91,41888.0,50.4391,50.4858,50.355,50.3736,41888.0
2015-06-15 11:00:00,53.92,54.16,53.92,53.95,34233.0,50.383,50.6073,50.383,50.411,34233.0
2015-06-15 11:30:00,53.94,54.12,53.94,53.98,30332.0,50.4017,50.5699,50.4017,50.4391,30332.0
2015-06-15 12:00:00,53.98,54.01,53.94,53.97,33741.0,50.4391,50.4671,50.4017,50.4297,33741.0
2015-06-15 12:30:00,53.98,54.06,53.95,54.01,31055.0,50.4391,50.5138,50.411,50.4671,31055.0
2015-06-15 13:00:00,54.0,54.02,53.95,53.96,24184.0,50.4577,50.4764,50.411,50.4204,24184.0
2015-06-15 13:30:00,53.96,54.14,53.96,54.03,48147.0,50.4204,50.5886,50.4204,50.4858,48147.0
2015-06-15 14:00:00,54.03,54.12,54.0,54.06,24210.0,50.4858,50.5699,50.4577,50.5138,24210.0
2015-06-15 14:30:00,54.06,54.11,53.97,54.02,41096.0,50.5138,50.5605,50.4297,50.4764,41096.0
2015-06-15 15:00:00,54.01,54.06,53.98,54.05,46874.0,50.4671,50.5138,50.4391,50.5045,46874.0
2015-06-15 15:30:00,54.05,54.16,54.04,54.09,107086.0,50.5045,50.6073,50.4951,50.5418,107086.0
2015-06-16 09:30:00,53.99,54.22,53.71,54.01,34150.0,50.4484,50.6633,50.1868,50.4671,34150.0
2015-06-16 10:00:00,54.03,54.11,53.99,54.09,43970.0,50.4858,50.5605,50.4484,50.5418,43970.0
2015-06-16 10:30:00,54.08,54.12,54.0,54.04,23206.0,50.5325,50.5699,50.4577,50.4951,23206.0
2015-06-16 11:00:00,54.06,54.22,54.04,54.16,16289.0,50.5138,50.6633,50.4951,50.6073,16289.0
2015-06-16 11:30:00,54.15,54.19,54.04,54.08,62626.0,50.5979,50.6353,50.4951,50.5325,62626.0
2015-06-16 12:00:00,54.11,54.21,54.06,54.2,42988.0,50.5605,50.654,50.5138,50.6446,42988.0
2015-06-16 12:30:00,54.21,54.23,54.11,54.18,36522.0,50.654,50.6727,50.5605,50.6259,36522.0
2015-06-16 13:00:00,54.17,54.24,54.15,54.24,23584.0,50.6166,50.682,50.5979,50.682,23584.0
2015-06-16 13:30:00,54.24,54.31,54.24,54.29,20827.0,50.682,50.7474,50.682,50.7287,20827.0
2015-06-16 14:00:00,54.28,54.31,54.27,54.28,19363.0,50.7194,50.7474,50.71,50.7194,19363.0
2015-06-16 14:30:00,54.28,54.28,54.19,54.21,47020.0,50.7194,50.7194,50.6353,50.654,47020.0
2015-06-16 15:00:00,54.21,54.31,54.19,54.26,52421.0,50.654,50.7474,50.6353,50.7007,52421.0
2015-06-16 15:30:00,54.26,54.35,54.24,54.31,95901.0,50.7007,50.7848,50.682,50.7474,95901.0
2015-06-17 09:30:00,54.4,54.5,54.25,54.31,29417.0,50.8315,50.9249,50.6913,50.7474,29417.0
2015-06-17 10:00:00,54.33,54.36,54.19,54.33,39312.0,50.7661,50.7941,50.6353,50.7661,39312.0
2015-06-17 10:30:00,54.35,54.42,54.28,54.32,20226.0,50.7848,50.8502,50.7194,50.7568,20226.0
2015-06-17 11:00:00,54.33,54.37,54.17,54.19,18049.0,50.7661,50.8035,50.6166,50.6353,18049.0
2015-06-17 11:30:00,54.17,54.23,54.1,54.11,37631.0,50.6166,50.6727,50.5512,50.5605,37631.0
2015-06-17 12:00:00,54.1,54.1,54.01,54.07,18994.0,50.5512,50.5512,50.4671,50.5232,18994.0
2015-06-17 12:30:00,54.06,54.06,54.0,54.02,48292.0,50.5138,50.5138,50.4577,50.4764,48292.0
2015-06-17 13:00:00,54.03,54.04,53.99,54.02,22185.0,50.4858,50.4951,50.4484,50.4764,22185.0
2015-06-17 13:30:00,54.02,54.25,54.01,54.2,37488.0,50.4764,50.6913,50.4671,50.6446,37488.0
2015-06-17 14:00:00,54.19,54.49,54.04,54.21,51988.0,50.6353,50.9156,50.4951,50.654,51988.0
2015-06-17 14:30:00,54.19,54.6,54.19,54.56,39268.0,50.6353,51.0184,50.6353,50.981,39268.0
2015-06-17 15:00:00,54.56,54.57,54.42,54.49,54013.0,50.981,50.9904,50.8502,50.9156,54013.0
2015-06-17 15:30:00,54.48,54.51,54.4,54.41,90283.0,50.9063,50.9343,50.8315,50.8409,90283.0
2015-06-18 09:30:00,54.66,54.9,54.48,54.82,37230.0,51.0745,51.2987,50.9063,51.224,37230.0
2015-06-18 10:00:00,54.83,54.97,54.81,54.9,35664.0,51.2333,51.3641,51.2146,51.2987,35664.0
2015-06-18 10:30:00,54.91,55.16,54.91,55.16,59383.0,51.3081,51.5417,51.3081,51.5417,59383.0
2015-06-18 11:00:00,55.15,55.23,55.14,55.14,43140.0,51.5323,51.6071,51.523,51.523,43140.0
2015-06-18 11:30:00,55.16,55.25,55.1,55.11,60322.0,51.5417,51.6257,51.4856,51.4949,60322.0
2015-06-18 12:00:00,55.11,55.22,55.06,55.15,55308.0,51.4949,51.5977,51.4482,51.5323,55308.0
2015-06-18 12:30:00,55.15,55.28,55.14,55.17,44030.0,51.5323,51.6538,51.523,51.551,44030.0
2015-06-18 13:00:00,55.15,55.17,54.94,54.94,47487.0,51.5323,51.551,51.3361,51.3361,47487.0
2015-06-18 13:30:00,54.95,55.04,54.95,55.02,29666.0,51.3454,51.4295,51.3454,51.4108,29666.0
2015-06-18 14:00:00,55.02,55.04,54.98,55.01,32734.0,51.4108,51.4295,51.3735,51.4015,32734.0
2015-06-18 14:30:00,55.02,55.07,55.01,55.07,59858.0,51.4108,51.4576,51.4015,51.4576,59858.0
2015-06-18 15:00:00,55.08,55.23,55.06,55.21,99915.0,51.4669,51.6071,51.4482,51.5884,99915.0
2015-06-18 15:30:00,55.22,55.24,55.07,55.08,147305.0,51.5977,51.6164,51.4576,51.4669,147305.0
2015-06-19 09:30:00,54.98,54.98,54.61,54.64,242024.0,51.3735,51.3735,51.0277,51.0558,242024.0
2015-06-19 10:00:00,54.67,55.04,54.67,55.01,32321.0,51.0838,51.4295,51.0838,51.4015,32321.0
2015-06-19 10:30:00,55.0,55.04,54.93,55.01,35286.0,51.3921,51.4295,51.3267,51.4015,35286.0
2015-06-19 11:00:00,55.01,55.01,54.79,54.82,28806.0,51.4015,51.4015,51.1959,51.224,28806.0
2015-06-19 11:30:00,54.83,54.83,54.69,54.7,18733.0,51.2333,51.2333,51.1025,51.1118,18733.0
2015-06-19 12:00:00,54.7,54.74,54.65,54.7,20013.0,51.1118,51.1492,51.0651,51.1118,20013.0
2015-06-19 12:30:00,54.7,54.73,54.65,54.67,13520.0,51.1118,51.1399,51.0651,51.0838,13520.0
2015-06-19 13:00:00,54.68,54.85,54.67,54.83,27914.0,51.0931,51.252,51.0838,51.2333,27914.0
2015-06-19 13:30:00,54.83,54.89,54.81,54.87,38444.0,51.2333,51.2894,51.2146,51.2707,38444.0
2015-06-19 14:00:00,54.87,54.92,54.67,54.68,69960.0,51.2707,51.3174,51.0838,51.0931,69960.0
2015-06-19 14:30:00,54.68,54.68,54.59,54.6,35555.0,51.0931,51.0931,51.009,51.0184,35555.0
2015-06-19 15:00:00,54.6,54.67,54.6,54.62,54956.0,51.0184,51.0838,51.0184,51.0371,54956.0
2015-06-19 15:30:00,54.62,54.69,54.55,54.55,196874.0,51.0371,51.1025,50.9717,50.9717,196874.0
2015-06-22 09:30:00,54.91,54.99,54.69,54.86,78428.0,51.3081,51.3828,51.1025,51.2613,78428.0
2015-06-22 10:00:00,54.87,54.99,54.82,54.82,21765.0,51.2707,51.3828,51.224,51.224,21765.0
2015-06-22 10:30:00,54.82,54.94,54.76,54.91,55522.0,51.224,51.3361,51.1679,51.3081,55522.0
2015-06-22 11:00:00,54.91,55.01,54.81,55.0,36521.0,51.3081,51.4015,51.2146,51.3921,36521.0
2015-06-22 11:30:00,55.0,55.02,54.81,54.82,31493.0,51.3921,51.4108,51.2146,51.224,31493.0
2015-06-22 12:00:00,54.83,54.84,54.64,54.69,19268.0,51.2333,51.2426,51.0558,51.1025,19268.0
2015-06-22 12:30:00,54.71,54.79,54.62,54.73,48753.0,51.1212,51.1959,51.0371,51.1399,48753.0
2015-06-22 13:00:00,54.72,54.72,54.6,54.6,31890.0,51.1305,51.1305,51.0184,51.0184,31890.0
2015-06-22 13:30:00,54.59,54.66,54.58,54.65,28678.0,51.009,51.0745,50.9997,51.0651,28678.0
2015-06-22 14:00:00,54.65,54.66,54.61,54.61,16936.0,51.0651,51.0745,51.0277,51.0277,16936.0
2015-06-22 14:30:00,54.61,54.74,54.58,54.73,46385.0,51.0277,51.1492,50.9997,51.1399,46385.0
2015-06-22 15:00:00,54.72,54.75,54.68,54.71,38219.0,51.1305,51.1585,51.0931,51.1212,38219.0
2015-06-22 15:30:00,54.72,54.78,54.71,54.76,92532.0,51.1305,51.1866,51.1212,51.1679,92532.0
2015-06-23 09:30:00,54.9,54.9,54.62,54.68,55706.0,51.2987,51.2987,51.0371,51.0931,55706.0
2015-06-23 10:00:00,54.68,54.74,54.5,54.51,29842.0,51.0931,51.1492,50.9249,50.9343,29842.0
2015-06-23 10:30:00,54.51,54.57,54.46,54.49,87127.0,50.9343,50.9904,50.8876,50.9156,87127.0
2015-06-23 11:00:00,54.47,54.58,54.43,54.53,20150.0,50.8969,50.9997,50.8595,50.953,20150.0
2015-06-23 11:30:00,54.54,54.67,54.54,54.61,14868.0,50.9623,51.0838,50.9623,51.0277,14868.0
2015-06-23 12:00:00,54.6,54.61,54.53,54.61,19429.0,51.0184,51.0277,50.953,51.0277,19429.0
2015-06-23 12:30:00,54.61,54.62,54.55,54.58,12154.0,51.0277,51.0371,50.9717,50.9997,12154.0
2015-06-23 13:00:00,54.57,54.61,54.55,54.59,14652.0,50.9904,51.0277,50.9717,51.009,14652.0
2015-06-23 13:30:00,54.59,54.64,54.58,54.59,12805.0,51.009,51.0558,50.9997,51.009,12805.0
2015-06-23 14:00:00,54.6,54.61,54.58,54.59,14210.0,51.0184,51.0277,50.9997,51.009,14210.0
2015-06-23 14:30:00,54.59,54.7,54.57,54.63,64260.0,51.009,51.1118,50.9904,51.0464,64260.0
2015-06-23 15:00:00,54.63,54.63,54.59,54.61,28331.0,51.0464,51.0464,51.009,51.0277,28331.0
2015-06-23 15:30:00,54.61,54.72,54.61,54.7,133803.0,51.0277,51.1305,51.0277,51.1118,133803.0
2015-06-24 09:30:00,54.55,54.62,54.26,54.46,126018.0,50.9717,51.0371,50.7007,50.8876,126018.0
2015-06-24 10:00:00,54.45,54.5,54.17,54.32,97278.0,50.8782,50.9249,50.6166,50.7568,97278.0
2015-06-24 10:30:00,54.36,54.46,54.3,54.31,44348.0,50.7941,50.8876,50.7381,50.7474,44348.0
2015-06-24 11:00:00,54.3,54.38,54.25,54.25,26216.0,50.7381,50.8128,50.6913,50.6913,26216.0
2015-06-24 11:30:00,54.25,54.26,54.16,54.16,34326.0,50.6913,50.7007,50.6073,50.6073,34326.0
2015-06-24 12:00:00,54.17,54.2,54.1,54.12,59227.0,50.6166,50.6446,50.5512,50.5699,59227.0
2015-06-24 12:30:00,54.12,54.16,54.02,54.06,30705.0,50.5699,50.6073,50.4764,50.5138,30705.0
2015-06-24 13:00:00,54.06,54.06,53.93,53.96,38087.0,50.5138,50.5138,50.3923,50.4204,38087.0
2015-06-24 13:30:00,53.95,53.99,53.95,53.98,36324.0,50.411,50.4484,50.411,50.4391,36324.0
2015-06-24 14:00:00,53.99,54.03,53.98,54.0,33234.0,50.4484,50.4858,50.4391,50.4577,33234.0
2015-06-24 14:30:00,53.98,54.07,53.98,54.05,45544.0,50.4391,50.5232,50.4391,50.5045,45544.0
2015-06-24 15:00:00,54.04,54.14,54.01,54.12,44929.0,50.4951,50.5886,50.4671,50.5699,44929.0
2015-06-24 15:30:00,54.11,54.12,53.99,54.06,116782.0,50.5605,50.5699,50.4484,50.5138,116782.0
2015-06-25 09:30:00,54.08,54.15,53.66,53.88,66984.0,50.5325,50.5979,50.14,50.3456,66984.0
2015-06-25 10:00:00,53.89,53.95,53.76,53.82,27036.0,50.355,50.411,50.2335,50.2896,27036.0
2015-06-25 10:30:00,53.81,53.92,53.75,53.92,26300.0,50.2802,50.383,50.2241,50.383,26300.0
2015-06-25 11:00:00,53.93,54.09,53.91,54.01,357886.0,50.3923,50.5418,50.3736,50.4671,357886.0
2015-06-25 11:30:00,53.97,54.01,53.85,53.86,37358.0,50.4297,50.4671,50.3176,50.3269,37358.0
2015-06-25 12:00:00,53.86,53.88,53.73,53.75,16914.0,50.3269,50.3456,50.2055,50.2241,16914.0
2015-06-25 12:30:00,53.74,53.82,53.71,53.78,14127.0,50.2148,50.2896,50.1868,50.2522,14127.0
2015-06-25 13:00:00,53.79,53.86,53.79,53.84,13125.0,50.2615,50.3269,50.2615,50.3082,13125.0
2015-06-25 13:30:00,53.83,53.86,53.79,53.86,11560.0,50.2989,50.3269,50.2615,50.3269,11560.0
2015-06-25 14:00:00,53.86,53.87,53.66,53.67,18601.0,50.3269,50.3363,50.14,50.1494,18601.0
2015-06-25 14:30:00,53.67,53.83,53.67,53.83,24337.0,50.1494,50.2989,50.1494,50.2989,24337.0
2015-06-25 15:00:00,53.84,53.94,53.83,53.84,31661.0,50.3082,50.4017,50.2989,50.3082,31661.0
2015-06-25 15:30:00,53.84,53.86,53.75,53.82,135245.0,50.3082,50.3269,50.2241,50.2896,135245.0
2015-06-26 09:30:00,54.02,54.22,53.8,54.18,47638.0,50.4764,50.6633,50.2709,50.6259,47638.0
2015-06-26 10:00:00,54.21,54.31,54.07,54.2,67686.0,50.654,50.7474,50.5232,50.6446,67686.0
2015-06-26 10:30:00,54.19,54.28,54.12,54.16,43781.0,50.6353,50.7194,50.5699,50.6073,43781.0
2015-06-26 11:00:00,54.15,54.4,54.15,54.37,60633.0,50.5979,50.8315,50.5979,50.8035,60633.0
2015-06-26 11:30:00,54.37,54.47,54.32,54.39,90929.0,50.8035,50.8969,50.7568,50.8222,90929.0
2015-06-26 12:00:00,54.38,54.52,54.37,54.5,31819.0,50.8128,50.9436,50.8035,50.9249,31819.0
2015-06-26 12:30:00,54.5,54.52,54.41,54.49,95096.0,50.9249,50.9436,50.8409,50.9156,95096.0
2015-06-26 13:00:00,54.48,54.49,54.35,54.43,56908.0,50.9063,50.9156,50.7848,50.8595,56908.0
2015-06-26 13:30:00,54.42,54.55,54.4,54.54,50697.0,50.8502,50.9717,50.8315,50.9623,50697.0
2015-06-26 14:00:00,54.54,54.58,54.53,54.55,69619.0,50.9623,50.9997,50.953,50.9717,69619.0
2015-06-26 14:30:00,54.55,54.62,54.53,54.61,86948.0,50.9717,51.0371,50.953,51.0277,86948.0
2015-06-26 15:00:00,54.6,54.68,54.58,54.65,89465.0,51.0184,51.0931,50.9997,51.0651,89465.0
2015-06-26 15:30:00,54.66,55.14,54.64,55.11,681811.0,51.0745,51.523,51.0558,51.4949,681811.0
2015-06-29 09:30:00,54.26,54.63,54.26,54.59,125933.0,50.7007,51.0464,50.7007,51.009,125933.0
2015-06-29 10:00:00,54.58,54.7,54.44,54.46,84578.0,50.9997,51.1118,50.8689,50.8876,84578.0
2015-06-29 10:30:00,54.48,54.6,54.44,54.46,70599.0,50.9063,51.0184,50.8689,50.8876,70599.0
2015-06-29 11:00:00,54.46,54.57,54.44,54.53,126762.0,50.8876,50.9904,50.8689,50.953,126762.0
2015-06-29 11:30:00,54.54,54.54,54.48,54.48,64382.0,50.9623,50.9623,50.9063,50.9063,64382.0
2015-06-29 12:00:00,54.48,54.53,54.39,54.42,52716.0,50.9063,50.953,50.8222,50.8502,52716.0
2015-06-29 12:30:00,54.39,54.52,54.38,54.5,123472.0,50.8222,50.9436,50.8128,50.9249,123472.0
2015-06-29 13:00:00,54.5,54.54,54.41,54.48,114195.0,50.9249,50.9623,50.8409,50.9063,114195.0
2015-06-29 13:30:00,54.49,54.52,54.41,54.42,65338.0,50.9156,50.9436,50.8409,50.8502,65338.0
2015-06-29 14:00:00,54.43,54.5,54.33,54.4,142716.0,50.8595,50.9249,50.7661,50.8315,142716.0
2015-06-29 14:30:00,54.38,54.58,54.33,54.41,166074.0,50.8128,50.9997,50.7661,50.8409,166074.0
2015-06-29 15:00:00,54.4,54.42,54.23,54.28,165697.0,50.8315,50.8502,50.6727,50.7194,165697.0
2015-06-29 15:30:00,54.29,54.29,54.0,54.05,354897.0,50.7287,50.7287,50.4577,50.5045,354897.0
2015-06-30 09:30:00,54.77,54.8,54.31,54.46,123949.0,51.1772,51.2053,50.7474,50.8876,123949.0
2015-06-30 10:00:00,54.45,54.51,54.28,54.46,86540.0,50.8782,50.9343,50.7194,50.8876,86540.0
2015-06-30 10:30:00,54.47,54.54,54.29,54.46,104843.0,50.8969,50.9623,50.7287,50.8876,104843.0
2015-06-30 11:00:00,54.46,54.5,54.37,54.38,46574.0,50.8876,50.9249,50.8035,50.8128,46574.0
2015-06-30 11:30:00,54.39,54.45,54.31,54.41,98812.0,50.8222,50.8782,50.7474,50.8409,98812.0
2015-06-30 12:00:00,54.41,54.48,54.29,54.36,74124.0,50.8409,50.9063,50.7287,50.7941,74124.0
2015-06-30 12:30:00,54.37,54.46,54.31,54.45,61104.0,50.8035,50.8876,50.7474,50.8782,61104.0
2015-06-30 13:00:00,54.45,54.55,54.42,54.54,34470.0,50.8782,50.9717,50.8502,50.9623,34470.0
2015-06-30 13:30:00,54.55,54.81,54.54,54.74,64842.0,50.9717,51.2146,50.9623,51.1492,64842.0
2015-06-30 14:00:00,54.75,54.96,54.73,54.83,50779.0,51.1585,51.3548,51.1399,51.2333,50779.0
2015-06-30 14:30:00,54.83,54.88,54.7,54.82,109921.0,51.2333,51.28,51.1118,51.224,109921.0
2015-06-30 15:00:00,54.82,54.83,54.69,54.76,153630.0,51.224,51.2333,51.1025,51.1679,153630.0
2015-06-30 15:30:00,54.76,54.88,54.72,54.77,350459.0,51.1679,51.28,51.1305,51.1772,350459.0
2015-07-01 09:30:00,55.13,55.38,54.97,55.37,159271.0,51.5136,51.7472,51.3641,51.7379,159271.0
2015-07-01 10:00:00,55.36,55.37,55.11,55.25,90547.0,51.7285,51.7379,51.4949,51.6257,90547.0
2015-07-01 10:30:00,55.25,55.28,55.1,55.27,116664.0,51.6257,51.6538,51.4856,51.6444,116664.0
2015-07-01 11:00:00,55.28,55.35,55.21,55.3,115311.0,51.6538,51.7192,51.5884,51.6725,115311.0
2015-07-01 11:30:00,55.29,55.3,55.06,55.07,136654.0,51.6631,51.6725,51.4482,51.4576,136654.0
2015-07-01 12:00:00,55.06,55.16,54.95,55.1,160023.0,51.4482,51.5417,51.3454,51.4856,160023.0
2015-07-01 12:30:00,55.12,55.12,54.88,54.88,43100.0,51.5043,51.5043,51.28,51.28,43100.0
2015-07-01 13:00:00,54.87,55.12,54.87,54.97,138438.0,51.2707,51.5043,51.2707,51.3641,138438.0
2015-07-01 13:30:00,54.96,55.21,54.96,55.16,76066.0,51.3548,51.5884,51.3548,51.5417,76066.0
2015-07-01 14:00:00,55.17,55.27,55.1,55.26,101292.0,51.551,51.6444,51.4856,51.6351,101292.0
2015-07-01 14:30:00,55.27,55.44,55.22,55.43,162982.0,51.6444,51.8033,51.5977,51.7939,162982.0
2015-07-01 15:00:00,55.43,55.6,55.43,55.53,181586.0,51.7939,51.9528,51.7939,51.8874,181586.0
2015-07-01 15:30:00,55.54,55.55,55.39,55.52,265352.0,51.8967,51.9061,51.7566,51.878,265352.0
2015-07-02 09:30:00,55.84,56.0,55.53,55.54,95755.0,52.177,52.3266,51.8874,51.8967,95755.0
2015-07-02 10:00:00,55.53,55.7,55.49,55.68,75556.0,51.8874,52.0462,51.85,52.0275,75556.0
2015-07-02 10:30:00,55.66,55.66,55.5,55.58,90497.0,52.0089,52.0089,51.8594,51.9341,90497.0
2015-07-02 11:00:00,55.58,55.58,55.34,55.52,111605.0,51.9341,51.9341,51.7098,51.878,111605.0
2015-07-02 11:30:00,55.49,55.53,55.33,55.36,57433.0,51.85,51.8874,51.7005,51.7285,57433.0
2015-07-02 12:00:00,55.35,55.48,55.34,55.41,53321.0,51.7192,51.8407,51.7098,51.7753,53321.0
2015-07-02 12:30:00,55.41,55.41,55.27,55.3,181177.0,51.7753,51.7753,51.6444,51.6725,181177.0
2015-07-02 13:00:00,55.3,55.39,55.2,55.39,68538.0,51.6725,51.7566,51.579,51.7566,68538.0
2015-07-02 13:30:00,55.39,55.52,55.39,55.41,62668.0,51.7566,51.878,51.7566,51.7753,62668.0
2015-07-02 14:00:00,55.41,55.49,55.36,55.47,78459.0,51.7753,51.85,51.7285,51.8313,78459.0
2015-07-02 14:30:00,55.47,55.61,55.44,55.6,91013.0,51.8313,51.9621,51.8033,51.9528,91013.0
2015-07-02 15:00:00,55.61,55.65,55.51,55.63,143242.0,51.9621,51.9995,51.8687,51.9808,143242.0
2015-07-02 15:30:00,55.62,55.64,55.46,55.53,232484.0,51.9715,51.9902,51.822,51.8874,232484.0
2015-07-06 09:30:00,54.99,55.15,54.64,54.89,110872.0,51.3828,51.5323,51.0558,51.2894,110872.0
2015-07-06 10:00:00,54.89,55.01,54.83,54.99,60381.0,51.2894,51.4015,51.2333,51.3828,60381.0
2015-07-06 10:30:00,54.98,55.21,54.97,55.02,154810.0,51.3735,51.5884,51.3641,51.4108,154810.0
2015-07-06 11:00:00,55.05,55.06,54.78,54.83,41239.0,51.4389,51.4482,51.1866,51.2333,41239.0
2015-07-06 11:30:00,54.81,54.9,54.78,54.9,33211.0,51.2146,51.2987,51.1866,51.2987,33211.0
2015-07-06 12:00:00,54.91,54.97,54.85,54.93,24161.0,51.3081,51.3641,51.252,51.3267,24161.0
2015-07-06 12:30:00,54.92,54.92,54.78,54.8,34074.0,51.3174,51.3174,51.1866,51.2053,34074.0
2015-07-06 13:00:00,54.8,54.8,54.55,54.57,42874.0,51.2053,51.2053,50.9717,50.9904,42874.0
2015-07-06 13:30:00,54.56,54.58,54.44,54.47,35400.0,50.981,50.9997,50.8689,50.8969,35400.0
2015-07-06 14:00:00,54.46,54.5,54.33,54.33,54952.0,50.8876,50.9249,50.7661,50.7661,54952.0
2015-07-06 14:30:00,54.33,54.39,54.27,54.33,62335.0,50.7661,50.8222,50.71,50.7661,62335.0
2015-07-06 15:00:00,54.33,54.39,54.3,54.32,124938.0,50.7661,50.8222,50.7381,50.7568,124938.0
2015-07-06 15:30:00,54.31,54.48,54.27,54.47,199493.0,50.7474,50.9063,50.71,50.8969,199493.0
2015-07-07 09:30:00,54.47,54.49,54.06,54.23,231708.0,50.8969,50.9156,50.5138,50.6727,231708.0
2015-07-07 10:00:00,54.3,54.33,54.04,54.12,149155.0,50.7381,50.7661,50.4951,50.5699,149155.0
2015-07-07 10:30:00,54.11,54.31,54.0,54.24,113795.0,50.5605,50.7474,50.4577,50.682,113795.0
2015-07-07 11:00:00,54.22,54.28,54.0,54.13,95780.0,50.6633,50.7194,50.4577,50.5792,95780.0
2015-07-07 11:30:00,54.12,54.43,53.98,54.35,200548.0,50.5699,50.8595,50.4391,50.7848,200548.0
2015-07-07 12:00:00,54.35,54.41,54.22,54.29,39906.0,50.7848,50.8409,50.6633,50.7287,39906.0
2015-07-07 12:30:00,54.29,54.59,54.27,54.53,48574.0,50.7287,51.009,50.71,50.953,48574.0
2015-07-07 13:00:00,54.55,54.67,54.42,54.6,60797.0,50.9717,51.0838,50.8502,51.0184,60797.0
2015-07-07 13:30:00,54.62,54.62,54.44,54.55,110667.0,51.0371,51.0371,50.8689,50.9717,110667.0
2015-07-07 14:00:00,54.56,54.56,54.4,54.41,96221.0,50.981,50.981,50.8315,50.8409,96221.0
2015-07-07 14:30:00,54.42,55.0,54.41,54.95,171222.0,50.8502,51.3921,50.8409,51.3454,171222.0
2015-07-07 15:00:00,54.96,54.99,54.8,54.9,131454.0,51.3548,51.3828,51.2053,51.2987,131454.0
2015-07-07 15:30:00,54.9,54.96,54.78,54.84,246042.0,51.2987,51.3548,51.1866,51.2426,246042.0
2015-07-08 09:30:00,54.44,54.62,54.1,54.31,70703.0,50.8689,51.0371,50.5512,50.7474,70703.0
2015-07-08 10:00:00,54.28,54.28,53.97,54.13,157691.0,50.7194,50.7194,50.4297,50.5792,157691.0
2015-07-08 10:30:00,54.13,54.23,54.04,54.15,66673.0,50.5792,50.6727,50.4951,50.5979,66673.0
2015-07-08 11:00:00,54.15,54.16,53.9,53.98,113562.0,50.5979,50.6073,50.3643,50.4391,113562.0
2015-07-08 11:30:00,53.96,54.04,53.71,53.78,47733.0,50.4204,50.4951,50.1868,50.2522,47733.0
2015-07-08 12:00:00,53.77,54.0,53.74,53.93,82168.0,50.2428,50.4577,50.2148,50.3923,82168.0
2015-07-08 12:30:00,53.92,53.99,53.84,53.99,29022.0,50.383,50.4484,50.3082,50.4484,29022.0
2015-07-08 13:00:00,53.99,54.07,53.89,54.0,35560.0,50.4484,50.5232,50.355,50.4577,35560.0
2015-07-08 13:30:00,53.99,54.01,53.88,53.99,38665.0,50.4484,50.4671,50.3456,50.4484,38665.0
2015-07-08 14:00:00,53.98,53.98,53.73,53.79,39291.0,50.4391,50.4391,50.2055,50.2615,39291.0
2015-07-08 14:30:00,53.77,53.78,53.45,53.7,105701.0,50.2428,50.2522,49.9438,50.1774,105701.0
2015-07-08 15:00:00,53.71,53.86,53.68,53.7,116024.0,50.1868,50.3269,50.1587,50.1774,116024.0
2015-07-08 15:30:00,53.71,53.92,53.7,53.76,219263.0,50.1868,50.383,50.1774,50.2335,219263.0
2015-07-09 09:30:00,54.65,55.08,54.35,54.46,116428.0,51.0651,51.4669,50.7848,50.8876,116428.0
2015-07-09 10:00:00,54.47,54.58,54.25,54.26,171514.0,50.8969,50.9997,50.6913,50.7007,171514.0
2015-07-09 10:30:00,54.26,54.46,54.25,54.45,71471.0,50.7007,50.8876,50.6913,50.8782,71471.0
2015-07-09 11:00:00,54.44,54.58,54.4,54.42,58693.0,50.8689,50.9997,50.8315,50.8502,58693.0
2015-07-09 11:30:00,54.42,54.47,54.32,54.32,44855.0,50.8502,50.8969,50.7568,50.7568,44855.0
2015-07-09 12:00:00,54.31,54.38,54.25,54.33,50574.0,50.7474,50.8128,50.6913,50.7661,50574.0
2015-07-09 12:30:00,54.35,54.52,54.33,54.44,130097.0,50.7848,50.9436,50.7661,50.8689,130097.0
2015-07-09 13:00:00,54.44,54.44,54.28,54.28,41126.0,50.8689,50.8689,50.7194,50.7194,41126.0
2015-07-09 13:30:00,54.27,54.37,54.27,54.32,48245.0,50.71,50.8035,50.71,50.7568,48245.0
2015-07-09 14:00:00,54.32,54.33,54.13,54.2,77058.0,50.7568,50.7661,50.5792,50.6446,77058.0
2015-07-09 14:30:00,54.21,54.41,54.15,54.41,88735.0,50.654,50.8409,50.5979,50.8409,88735.0
2015-07-09 15:00:00,54.4,54.52,54.4,54.43,134348.0,50.8315,50.9436,50.8315,50.8595,134348.0
2015-07-09 15:30:00,54.43,54.59,54.31,54.31,349125.0,50.8595,51.009,50.7474,50.7474,349125.0
2015-07-10 09:30:00,55.06,55.06,54.76,54.86,66320.0,51.4482,51.4482,51.1679,51.2613,66320.0
2015-07-10 10:00:00,54.88,54.97,54.76,54.79,55601.0,51.28,51.3641,51.1679,51.1959,55601.0
2015-07-10 10:30:00,54.79,55.04,54.72,55.02,64672.0,51.1959,51.4295,51.1305,51.4108,64672.0
2015-07-10 11:00:00,55.01,55.09,54.98,55.03,45839.0,51.4015,51.4762,51.3735,51.4202,45839.0
2015-07-10 11:30:00,55.03,55.12,54.93,55.08,35760.0,51.4202,51.5043,51.3267,51.4669,35760.0
2015-07-10 12:00:00,55.09,55.14,54.96,54.97,43516.0,51.4762,51.523,51.3548,51.3641,43516.0
2015-07-10 12:30:00,54.95,54.96,54.8,54.96,47174.0,51.3454,51.3548,51.2053,51.3548,47174.0
2015-07-10 13:00:00,54.97,54.99,54.81,54.93,78407.0,51.3641,51.3828,51.2146,51.3267,78407.0
2015-07-10 13:30:00,54.93,54.97,54.9,54.94,59485.0,51.3267,51.3641,51.2987,51.3361,59485.0
2015-07-10 14:00:00,54.94,55.07,54.93,55.06,71906.0,51.3361,51.4576,51.3267,51.4482,71906.0
2015-07-10 14:30:00,55.07,55.21,55.06,55.17,96547.0,51.4576,51.5884,51.4482,51.551,96547.0
2015-07-10 15:00:00,55.16,55.22,55.13,55.16,205271.0,51.5417,51.5977,51.5136,51.5417,205271.0
2015-07-10 15:30:00,55.16,55.18,55.11,55.12,254666.0,51.5417,51.5603,51.4949,51.5043,254666.0
2015-07-13 09:30:00,55.68,55.75,55.24,55.44,54813.0,52.0275,52.093,51.6164,51.8033,54813.0
2015-07-13 10:00:00,55.45,55.8,55.45,55.68,82591.0,51.8126,52.1397,51.8126,52.0275,82591.0
2015-07-13 10:30:00,55.7,55.82,55.69,55.79,101974.0,52.0462,52.1584,52.0369,52.1303,101974.0
2015-07-13 11:00:00,55.79,55.81,55.66,55.77,91323.0,52.1303,52.149,52.0089,52.1116,91323.0
2015-07-13 11:30:00,55.78,55.9,55.78,55.88,49077.0,52.121,52.2331,52.121,52.2144,49077.0
2015-07-13 12:00:00,55.88,55.91,55.84,55.89,63897.0,52.2144,52.2425,52.177,52.2238,63897.0
2015-07-13 12:30:00,55.89,55.94,55.87,55.93,48628.0,52.2238,52.2705,52.2051,52.2611,48628.0
2015-07-13 13:00:00,55.93,55.99,55.9,55.98,41551.0,52.2611,52.3172,52.2331,52.3079,41551.0
2015-07-13 13:30:00,55.98,55.99,55.9,55.91,55305.0,52.3079,52.3172,52.2331,52.2425,55305.0
2015-07-13 14:00:00,55.92,56.03,55.91,55.99,74360.0,52.2518,52.3546,52.2425,52.3172,74360.0
2015-07-13 14:30:00,56.0,56.04,55.93,55.99,168580.0,52.3266,52.3639,52.2611,52.3172,168580.0
2015-07-13 15:00:00,56.0,56.03,55.92,56.0,162576.0,52.3266,52.3546,52.2518,52.3266,162576.0
2015-07-13 15:30:00,56.01,56.05,55.93,55.94,288038.0,52.3359,52.3733,52.2611,52.2705,288038.0
2015-07-14 09:30:00,55.88,55.88,55.53,55.78,31831.0,52.2144,52.2144,51.8874,52.121,31831.0
2015-07-14 10:00:00,55.79,55.82,55.68,55.8,19959.0,52.1303,52.1584,52.0275,52.1397,19959.0
2015-07-14 10:30:00,55.81,55.92,55.8,55.88,26841.0,52.149,52.2518,52.1397,52.2144,26841.0
2015-07-14 11:00:00,55.89,55.91,55.83,55.83,50200.0,52.2238,52.2425,52.1677,52.1677,50200.0
2015-07-14 11:30:00,55.84,55.85,55.69,55.71,52602.0,52.177,52.1864,52.0369,52.0556,52602.0
2015-07-14 12:00:00,55.72,55.76,55.68,55.69,33709.0,52.0649,52.1023,52.0275,52.0369,33709.0
2015-07-14 12:30:00,55.7,55.7,55.61,55.63,27576.0,52.0462,52.0462,51.9621,51.9808,27576.0
2015-07-14 13:00:00,55.63,55.67,55.6,55.63,33099.0,51.9808,52.0182,51.9528,51.9808,33099.0
2015-07-14 13:30:00,55.63,55.69,55.62,55.69,32736.0,51.9808,52.0369,51.9715,52.0369,32736.0
2015-07-14 14:00:00,55.7,55.72,55.69,55.7,29609.0,52.0462,52.0649,52.0369,52.0462,29609.0
2015-07-14 14:30:00,55.7,55.72,55.65,55.68,41175.0,52.0462,52.0649,51.9995,52.0275,41175.0
2015-07-14 15:00:00,55.69,55.83,55.69,55.79,168815.0,52.0369,52.1677,52.0369,52.1303,168815.0
2015-07-14 15:30:00,55.79,55.8,55.75,55.78,137310.0,52.1303,52.1397,52.093,52.121,137310.0
2015-07-15 09:30:00,55.68,55.8,55.48,55.56,31919.0,52.0275,52.1397,51.8407,51.9154,31919.0
2015-07-15 10:00:00,55.55,55.68,55.49,55.65,52706.0,51.9061,52.0275,51.85,51.9995,52706.0
2015-07-15 10:30:00,55.64,55.82,55.64,55.72,75289.0,51.9902,52.1584,51.9902,52.0649,75289.0
2015-07-15 11:00:00,55.72,55.79,55.59,55.7,127099.0,52.0649,52.1303,51.9434,52.0462,127099.0
2015-07-15 11:30:00,55.7,55.73,55.5,55.54,33294.0,52.0462,52.0743,51.8594,51.8967,33294.0
2015-07-15 12:00:00,55.54,55.56,55.36,55.4,49823.0,51.8967,51.9154,51.7285,51.7659,49823.0
2015-07-15 12:30:00,55.43,55.43,55.33,55.37,32172.0,51.7939,51.7939,51.7005,51.7379,32172.0
2015-07-15 13:00:00,55.37,55.38,55.24,55.25,50136.0,51.7379,51.7472,51.6164,51.6257,50136.0
2015-07-15 13:30:00,55.26,55.26,55.15,55.19,42304.0,51.6351,51.6351,51.5323,51.5697,42304.0
2015-07-15 14:00:00,55.2,55.27,55.16,55.25,30321.0,51.579,51.6444,51.5417,51.6257,30321.0
2015-07-15 14:30:00,55.24,55.25,54.99,55.05,28175.0,51.6164,51.6257,51.3828,51.4389,28175.0
2015-07-15 15:00:00,55.05,55.06,54.97,55.03,44336.0,51.4389,51.4482,51.3641,51.4202,44336.0
2015-07-15 15:30:00,55.02,55.12,54.98,55.05,141975.0,51.4108,51.5043,51.3735,51.4389,141975.0
2015-07-16 09:30:00,55.37,55.63,55.26,55.54,25710.0,51.7379,51.9808,51.6351,51.8967,25710.0
2015-07-16 10:00:00,55.52,55.57,55.35,55.39,31477.0,51.878,51.9248,51.7192,51.7566,31477.0
2015-07-16 10:30:00,55.4,55.4,55.3,55.33,16201.0,51.7659,51.7659,51.6725,51.7005,16201.0
2015-07-16 11:00:00,55.34,55.36,55.15,55.19,52179.0,51.7098,51.7285,51.5323,51.5697,52179.0
2015-07-16 11:30:00,55.21,55.23,55.15,55.17,19812.0,51.5884,51.6071,51.5323,51.551,19812.0
2015-07-16 12:00:00,55.17,55.17,55.1,55.13,22418.0,51.551,51.551,51.4856,51.5136,22418.0
2015-07-16 12:30:00,55.14,55.15,55.09,55.1,18445.0,51.523,51.5323,51.4762,51.4856,18445.0
2015-07-16 13:00:00,55.11,55.11,55.04,55.1,14641.0,51.4949,51.4949,51.4295,51.4856,14641.0
2015-07-16 13:30:00,55.09,55.09,54.98,55.0,23386.0,51.4762,51.4762,51.3735,51.3921,23386.0
2015-07-16 14:00:00,55.0,55.07,54.98,55.05,28693.0,51.3921,51.4576,51.3735,51.4389,28693.0
2015-07-16 14:30:00,55.06,55.11,55.05,55.09,33579.0,51.4482,51.4949,51.4389,51.4762,33579.0
2015-07-16 15:00:00,55.1,55.16,55.04,55.16,36396.0,51.4856,51.5417,51.4295,51.5417,36396.0
2015-07-16 15:30:00,55.16,55.32,55.15,55.29,194064.0,51.5417,51.6912,51.5323,51.6631,194064.0
2015-07-17 09:30:00,55.25,55.3,54.92,54.92,60617.0,51.6257,51.6725,51.3174,51.3174,60617.0
2015-07-17 10:00:00,54.93,55.02,54.85,55.02,23517.0,51.3267,51.4108,51.252,51.4108,23517.0
2015-07-17 10:30:00,55.03,55.03,54.9,54.94,17503.0,51.4202,51.4202,51.2987,51.3361,17503.0
2015-07-17 11:00:00,54.94,55.03,54.86,54.88,13267.0,51.3361,51.4202,51.2613,51.28,13267.0
2015-07-17 11:30:00,54.87,54.87,54.75,54.77,14263.0,51.2707,51.2707,51.1585,51.1772,14263.0
2015-07-17 12:00:00,54.77,54.81,54.73,54.8,36802.0,51.1772,51.2146,51.1399,51.2053,36802.0
2015-07-17 12:30:00,54.81,54.82,54.78,54.82,23522.0,51.2146,51.224,51.1866,51.224,23522.0
2015-07-17 13:00:00,54.81,54.83,54.78,54.78,17102.0,51.2146,51.2333,51.1866,51.1866,17102.0
2015-07-17 13:30:00,54.78,54.78,54.72,54.75,17981.0,51.1866,51.1866,51.1305,51.1585,17981.0
2015-07-17 14:00:00,54.74,54.85,54.72,54.84,33219.0,51.1492,51.252,51.1305,51.2426,33219.0
2015-07-17 14:30:00,54.83,54.84,54.78,54.83,37502.0,51.2333,51.2426,51.1866,51.2333,37502.0
2015-07-17 15:00:00,54.82,54.87,54.8,54.87,37259.0,51.224,51.2707,51.2053,51.2707,37259.0
2015-07-17 15:30:00,54.87,54.9,54.81,54.84,110737.0,51.2707,51.2987,51.2146,51.2426,110737.0
2015-07-20 09:30:00,54.84,54.9,54.72,54.79,24948.0,51.2426,51.2987,51.1305,51.1959,24948.0
2015-07-20 10:00:00,54.79,54.93,54.73,54.92,37860.0,51.1959,51.3267,51.1399,51.3174,37860.0
2015-07-20 10:30:00,54.92,55.0,54.87,55.0,18517.0,51.3174,51.3921,51.2707,51.3921,18517.0
2015-07-20 11:00:00,54.99,55.07,54.91,54.94,18880.0,51.3828,51.4576,51.3081,51.3361,18880.0
2015-07-20 11:30:00,54.94,55.04,54.88,55.04,24452.0,51.3361,51.4295,51.28,51.4295,24452.0
2015-07-20 12:00:00,55.04,55.1,55.04,55.07,18118.0,51.4295,51.4856,51.4295,51.4576,18118.0
2015-07-20 12:30:00,55.08,55.19,55.08,55.16,24189.0,51.4669,51.5697,51.4669,51.5417,24189.0
2015-07-20 13:00:00,55.16,55.22,55.14,55.22,22721.0,51.5417,51.5977,51.523,51.5977,22721.0
2015-07-20 13:30:00,55.19,55.24,55.14,55.15,18751.0,51.5697,51.6164,51.523,51.5323,18751.0
2015-07-20 14:00:00,55.16,55.24,55.14,55.24,31375.0,51.5417,51.6164,51.523,51.6164,31375.0
2015-07-20 14:30:00,55.25,55.26,55.12,55.16,33652.0,51.6257,51.6351,51.5043,51.5417,33652.0
2015-07-20 15:00:00,55.16,55.2,55.09,55.11,44845.0,51.5417,51.579,51.4762,51.4949,44845.0
2015-07-20 15:30:00,55.11,55.14,55.04,55.09,116849.0,51.4949,51.523,51.4295,51.4762,116849.0
2015-07-21 09:30:00,55.03,55.19,54.75,55.16,70632.0,51.4202,51.5697,51.1585,51.5417,70632.0
2015-07-21 10:00:00,55.16,55.18,54.94,54.95,105147.0,51.5417,51.5603,51.3361,51.3454,105147.0
2015-07-21 10:30:00,54.95,55.07,54.86,54.9,64988.0,51.3454,51.4576,51.2613,51.2987,64988.0
2015-07-21 11:00:00,54.89,54.91,54.62,54.68,43605.0,51.2894,51.3081,51.0371,51.0931,43605.0
2015-07-21 11:30:00,54.68,54.89,54.67,54.83,52577.0,51.0931,51.2894,51.0838,51.2333,52577.0
2015-07-21 12:00:00,54.83,54.99,54.82,54.96,44768.0,51.2333,51.3828,51.224,51.3548,44768.0
2015-07-21 12:30:00,54.97,54.99,54.85,54.86,22196.0,51.3641,51.3828,51.252,51.2613,22196.0
2015-07-21 13:00:00,54.85,54.88,54.8,54.88,38811.0,51.252,51.28,51.2053,51.28,38811.0
2015-07-21 13:30:00,54.88,54.88,54.78,54.79,28567.0,51.28,51.28,51.1866,51.1959,28567.0
2015-07-21 14:00:00,54.78,54.85,54.68,54.84,42245.0,51.1866,51.252,51.0931,51.2426,42245.0
2015-07-21 14:30:00,54.85,54.86,54.73,54.77,30776.0,51.252,51.2613,51.1399,51.1772,30776.0
2015-07-21 15:00:00,54.77,54.84,54.72,54.79,90011.0,51.1772,51.2426,51.1305,51.1959,90011.0
2015-07-21 15:30:00,54.79,54.83,54.68,54.7,179938.0,51.1959,51.2333,51.0931,51.1118,179938.0
2015-07-22 09:30:00,54.67,54.82,54.53,54.74,111272.0,51.0838,51.224,50.953,51.1492,111272.0
2015-07-22 10:00:00,54.77,54.79,54.65,54.69,42139.0,51.1772,51.1959,51.0651,51.1025,42139.0
2015-07-22 10:30:00,54.68,54.71,54.5,54.71,80597.0,51.0931,51.1212,50.9249,51.1212,80597.0
2015-07-22 11:00:00,54.71,54.76,54.67,54.72,202449.0,51.1212,51.1679,51.0838,51.1305,202449.0
2015-07-22 11:30:00,54.73,54.85,54.72,54.85,28137.0,51.1399,51.252,51.1305,51.252,28137.0
2015-07-22 12:00:00,54.85,54.91,54.83,54.91,43202.0,51.252,51.3081,51.2333,51.3081,43202.0
2015-07-22 12:30:00,54.9,55.04,54.88,55.02,84216.0,51.2987,51.4295,51.28,51.4108,84216.0
2015-07-22 13:00:00,55.02,55.08,54.97,55.0,31284.0,51.4108,51.4669,51.3641,51.3921,31284.0
2015-07-22 13:30:00,55.0,55.0,54.92,54.98,41228.0,51.3921,51.3921,51.3174,51.3735,41228.0
2015-07-22 14:00:00,54.97,55.07,54.96,55.05,45408.0,51.3641,51.4576,51.3548,51.4389,45408.0
2015-07-22 14:30:00,55.05,55.09,54.99,55.09,58159.0,51.4389,51.4762,51.3828,51.4762,58159.0
2015-07-22 15:00:00,55.09,55.14,54.97,54.98,76381.0,51.4762,51.523,51.3641,51.3735,76381.0
2015-07-22 15:30:00,54.98,55.04,54.92,55.02,183382.0,51.3735,51.4295,51.3174,51.4108,183382.0
2015-07-23 09:30:00,55.13,55.37,55.11,55.35,76587.0,51.5136,51.7379,51.4949,51.7192,76587.0
2015-07-23 10:00:00,55.33,55.63,55.33,55.63,66994.0,51.7005,51.9808,51.7005,51.9808,66994.0
2015-07-23 10:30:00,55.63,55.79,55.61,55.76,97113.0,51.9808,52.1303,51.9621,52.1023,97113.0
2015-07-23 11:00:00,55.77,55.8,55.59,55.67,65522.0,52.1116,52.1397,51.9434,52.0182,65522.0
2015-07-23 11:30:00,55.67,55.72,55.53,55.53,62256.0,52.0182,52.0649,51.8874,51.8874,62256.0
2015-07-23 12:00:00,55.52,55.53,55.4,55.48,60846.0,51.878,51.8874,51.7659,51.8407,60846.0
2015-07-23 12:30:00,55.47,55.47,55.33,55.46,40220.0,51.8313,51.8313,51.7005,51.822,40220.0
2015-07-23 13:00:00,55.46,55.54,55.38,55.47,73975.0,51.822,51.8967,51.7472,51.8313,73975.0
2015-07-23 13:30:00,55.47,55.5,55.34,55.49,63314.0,51.8313,51.8594,51.7098,51.85,63314.0
2015-07-23 14:00:00,55.5,55.53,55.43,55.47,71663.0,51.8594,51.8874,51.7939,51.8313,71663.0
2015-07-23 14:30:00,55.48,55.59,55.28,55.31,136973.0,51.8407,51.9434,51.6538,51.6818,136973.0
2015-07-23 15:00:00,55.31,55.31,55.11,55.15,93486.0,51.6818,51.6818,51.4949,51.5323,93486.0
2015-07-23 15:30:00,55.15,55.21,55.1,55.16,206484.0,51.5323,51.5884,51.4856,51.5417,206484.0
2015-07-24 09:30:00,55.04,55.19,54.93,55.0,49919.0,51.4295,51.5697,51.3267,51.3921,49919.0
2015-07-24 10:00:00,55.0,55.0,54.72,54.75,75421.0,51.3921,51.3921,51.1305,51.1585,75421.0
2015-07-24 10:30:00,54.74,54.78,54.67,54.68,29689.0,51.1492,51.1866,51.0838,51.0931,29689.0
2015-07-24 11:00:00,54.69,54.78,54.62,54.65,24175.0,51.1025,51.1866,51.0371,51.0651,24175.0
2015-07-24 11:30:00,54.65,54.68,54.62,54.63,37393.0,51.0651,51.0931,51.0371,51.0464,37393.0
2015-07-24 12:00:00,54.63,54.66,54.46,54.47,34412.0,51.0464,51.0745,50.8876,50.8969,34412.0
2015-07-24 12:30:00,54.48,54.5,54.33,54.34,30126.0,50.9063,50.9249,50.7661,50.7754,30126.0
2015-07-24 13:00:00,54.33,54.36,54.24,54.29,35173.0,50.7661,50.7941,50.682,50.7287,35173.0
2015-07-24 13:30:00,54.31,54.31,54.05,54.1,52797.0,50.7474,50.7474,50.5045,50.5512,52797.0
2015-07-24 14:00:00,54.1,54.1,53.93,54.0,78509.0,50.5512,50.5512,50.3923,50.4577,78509.0
2015-07-24 14:30:00,54.0,54.01,53.89,53.93,90701.0,50.4577,50.4671,50.355,50.3923,90701.0
2015-07-24 15:00:00,53.94,53.99,53.86,53.89,189504.0,50.4017,50.4484,50.3269,50.355,189504.0
2015-07-24 15:30:00,53.89,53.97,53.81,53.95,281205.0,50.355,50.4297,50.2802,50.411,281205.0
2015-07-27 09:30:00,53.31,53.4,52.67,52.72,313194.0,49.813,49.8971,49.215,49.2617,313194.0
2015-07-27 10:00:00,52.7,52.71,52.35,52.46,213969.0,49.243,49.2524,48.916,49.0188,213969.0
2015-07-27 10:30:00,52.47,52.62,52.3,52.3,188256.0,49.0281,49.1683,48.8693,48.8693,188256.0
2015-07-27 11:00:00,52.29,52.59,52.29,52.52,98693.0,48.8599,49.1402,48.8599,49.0748,98693.0
2015-07-27 11:30:00,52.53,52.54,52.35,52.38,120708.0,49.0842,49.0935,48.916,48.944,120708.0
2015-07-27 12:00:00,52.38,52.46,52.33,52.38,75768.0,48.944,49.0188,48.8973,48.944,75768.0
2015-07-27 12:30:00,52.38,52.46,52.24,52.29,89869.0,48.944,49.0188,48.8132,48.8599,89869.0
2015-07-27 13:00:00,52.29,52.32,52.22,52.28,66268.0,48.8599,48.8879,48.7945,48.8506,66268.0
2015-07-27 13:30:00,52.29,52.35,52.23,52.24,89237.0,48.8599,48.916,48.8039,48.8132,89237.0
2015-07-27 14:00:00,52.23,52.31,52.18,52.24,119669.0,48.8039,48.8786,48.7571,48.8132,119669.0
2015-07-27 14:30:00,52.24,52.26,52.11,52.12,133895.0,48.8132,48.8319,48.6917,48.7011,133895.0
2015-07-27 15:00:00,52.12,52.15,51.99,51.99,187912.0,48.7011,48.7291,48.5796,48.5796,187912.0
2015-07-27 15:30:00,51.99,52.06,51.94,52.0,507013.0,48.5796,48.645,48.5329,48.5889,507013.0
2015-07-28 09:30:00,52.25,52.45,51.85,52.33,113709.0,48.8225,49.0094,48.4488,48.8973,113709.0
2015-07-28 10:00:00,52.32,52.32,52.07,52.13,70563.0,48.8879,48.8879,48.6543,48.7104,70563.0
2015-07-28 10:30:00,52.15,52.32,52.15,52.29,90909.0,48.7291,48.8879,48.7291,48.8599,90909.0
2015-07-28 11:00:00,52.3,52.37,52.05,52.23,146223.0,48.8693,48.9347,48.6357,48.8039,146223.0
2015-07-28 11:30:00,52.24,52.4,52.19,52.26,149650.0,48.8132,48.9627,48.7665,48.8319,149650.0
2015-07-28 12:00:00,52.28,52.42,52.2,52.42,132507.0,48.8506,48.9814,48.7758,48.9814,132507.0
2015-07-28 12:30:00,52.41,52.41,52.31,52.33,93528.0,48.972,48.972,48.8786,48.8973,93528.0
2015-07-28 13:00:00,52.34,52.5,52.32,52.47,105216.0,48.9066,49.0561,48.8879,49.0281,105216.0
2015-07-28 13:30:00,52.47,52.49,52.28,52.45,100668.0,49.0281,49.0468,48.8506,49.0094,100668.0
2015-07-28 14:00:00,52.45,52.5,52.41,52.48,108416.0,49.0094,49.0561,48.972,49.0375,108416.0
2015-07-28 14:30:00,52.47,52.58,52.4,52.57,94595.0,49.0281,49.1309,48.9627,49.1216,94595.0
2015-07-28 15:00:00,52.57,52.65,52.48,52.54,144869.0,49.1216,49.1963,49.0375,49.0935,144869.0
2015-07-28 15:30:00,52.54,52.59,52.43,52.45,488428.0,49.0935,49.1402,48.9907,49.0094,488428.0
2015-07-29 09:30:00,52.7,52.8,52.36,52.76,98753.0,49.243,49.3365,48.9253,49.2991,98753.0
2015-07-29 10:00:00,52.77,52.94,52.75,52.84,138843.0,49.3084,49.4673,49.2897,49.3738,138843.0
2015-07-29 10:30:00,52.86,53.19,52.84,53.13,94686.0,49.3925,49.7009,49.3738,49.6448,94686.0
2015-07-29 11:00:00,53.15,53.21,53.01,53.14,69325.0,49.6635,49.7196,49.5327,49.6542,69325.0
2015-07-29 11:30:00,53.15,53.27,53.15,53.21,48604.0,49.6635,49.7756,49.6635,49.7196,48604.0
2015-07-29 12:00:00,53.21,53.21,53.04,53.08,98029.0,49.7196,49.7196,49.5607,49.5981,98029.0
2015-07-29 12:30:00,53.07,53.09,53.0,53.02,49918.0,49.5888,49.6074,49.5233,49.542,49918.0
2015-07-29 13:00:00,53.01,53.03,52.99,53.01,127983.0,49.5327,49.5514,49.514,49.5327,127983.0
2015-07-29 13:30:00,53.01,53.02,52.93,53.01,165960.0,49.5327,49.542,49.4579,49.5327,165960.0
2015-07-29 14:00:00,53.0,53.21,52.89,53.15,155962.0,49.5233,49.7196,49.4206,49.6635,155962.0
2015-07-29 14:30:00,53.16,53.35,53.14,53.34,100968.0,49.6728,49.8504,49.6542,49.841,100968.0
2015-07-29 15:00:00,53.35,53.4,53.14,53.38,255004.0,49.8504,49.8971,49.6542,49.8784,255004.0
2015-07-29 15:30:00,53.38,53.47,53.25,53.33,266801.0,49.8784,49.9625,49.7569,49.8317,266801.0
2015-07-30 09:30:00,53.19,53.34,53.0,53.03,54360.0,49.7009,49.841,49.5233,49.5514,54360.0
2015-07-30 10:00:00,53.02,53.32,53.0,53.32,44379.0,49.542,49.8224,49.5233,49.8224,44379.0
2015-07-30 10:30:00,53.32,53.4,53.19,53.21,79054.0,49.8224,49.8971,49.7009,49.7196,79054.0
2015-07-30 11:00:00,53.22,53.4,53.12,53.28,59681.0,49.7289,49.8971,49.6355,49.785,59681.0
2015-07-30 11:30:00,53.3,53.35,53.26,53.3,58065.0,49.8037,49.8504,49.7663,49.8037,58065.0
2015-07-30 12:00:00,53.3,53.36,53.27,53.32,46353.0,49.8037,49.8597,49.7756,49.8224,46353.0
2015-07-30 12:30:00,53.32,53.34,53.27,53.33,32065.0,49.8224,49.841,49.7756,49.8317,32065.0
2015-07-30 13:00:00,53.34,53.4,53.3,53.38,42943.0,49.841,49.8971,49.8037,49.8784,42943.0
2015-07-30 13:30:00,53.39,53.41,53.25,53.25,67751.0,49.8878,49.9064,49.7569,49.7569,67751.0
2015-07-30 14:00:00,53.25,53.38,53.24,53.35,70418.0,49.7569,49.8784,49.7476,49.8504,70418.0
2015-07-30 14:30:00,53.36,53.44,53.31,53.44,119083.0,49.8597,49.9345,49.813,49.9345,119083.0
2015-07-30 15:00:00,53.44,53.44,53.37,53.41,170540.0,49.9345,49.9345,49.8691,49.9064,170540.0
2015-07-30 15:30:00,53.41,53.45,53.35,53.37,179181.0,49.9064,49.9438,49.8504,49.8691,179181.0
2015-07-31 09:30:00,53.53,53.53,53.02,53.02,78293.0,50.0186,50.0186,49.542,49.542,78293.0
2015-07-31 10:00:00,53.0,53.1,52.95,53.04,50433.0,49.5233,49.6168,49.4766,49.5607,50433.0
2015-07-31 10:30:00,53.04,53.08,52.99,53.0,59710.0,49.5607,49.5981,49.514,49.5233,59710.0
2015-07-31 11:00:00,53.0,53.03,52.94,53.03,113710.0,49.5233,49.5514,49.4673,49.5514,113710.0
2015-07-31 11:30:00,53.03,53.13,53.0,53.01,120294.0,49.5514,49.6448,49.5233,49.5327,120294.0
2015-07-31 12:00:00,53.01,53.04,52.94,52.99,52873.0,49.5327,49.5607,49.4673,49.514,52873.0
2015-07-31 12:30:00,52.99,53.05,52.94,52.99,44929.0,49.514,49.5701,49.4673,49.514,44929.0
2015-07-31 13:00:00,52.98,53.07,52.98,53.0,44916.0,49.5047,49.5888,49.5047,49.5233,44916.0
2015-07-31 13:30:00,53.02,53.09,53.0,53.03,54337.0,49.542,49.6074,49.5233,49.5514,54337.0
2015-07-31 14:00:00,53.03,53.11,52.98,53.05,59074.0,49.5514,49.6261,49.5047,49.5701,59074.0
2015-07-31 14:30:00,53.05,53.09,52.98,52.98,59657.0,49.5701,49.6074,49.5047,49.5047,59657.0
2015-07-31 15:00:00,52.98,53.06,52.94,52.99,144319.0,49.5047,49.5794,49.4673,49.514,144319.0
2015-07-31 15:30:00,52.99,53.11,52.99,53.06,385962.0,49.514,49.6261,49.514,49.5794,385962.0
2015-08-03 09:30:00,53.17,53.3,52.78,52.85,141977.0,49.6822,49.8037,49.3178,49.3832,141977.0
2015-08-03 10:00:00,52.84,52.91,52.68,52.74,130602.0,49.3738,49.4392,49.2243,49.2804,130602.0
2015-08-03 10:30:00,52.73,53.06,52.66,53.01,55384.0,49.2711,49.5794,49.2056,49.5327,55384.0
2015-08-03 11:00:00,53.02,53.09,52.99,53.07,65417.0,49.542,49.6074,49.514,49.5888,65417.0
2015-08-03 11:30:00,53.07,53.1,52.99,53.0,72054.0,49.5888,49.6168,49.514,49.5233,72054.0
2015-08-03 12:00:00,53.01,53.05,52.99,53.04,52584.0,49.5327,49.5701,49.514,49.5607,52584.0
2015-08-03 12:30:00,53.04,53.04,52.95,52.98,149376.0,49.5607,49.5607,49.4766,49.5047,149376.0
2015-08-03 13:00:00,52.98,53.01,52.91,52.98,113062.0,49.5047,49.5327,49.4392,49.5047,113062.0
2015-08-03 13:30:00,52.98,53.06,52.95,53.0,85049.0,49.5047,49.5794,49.4766,49.5233,85049.0
2015-08-03 14:00:00,53.0,53.05,52.98,53.03,66971.0,49.5233,49.5701,49.5047,49.5514,66971.0
2015-08-03 14:30:00,53.03,53.07,52.96,53.04,93533.0,49.5514,49.5888,49.486,49.5607,93533.0
2015-08-03 15:00:00,53.04,53.12,52.99,53.08,124442.0,49.5607,49.6355,49.514,49.5981,124442.0
2015-08-03 15:30:00,53.09,53.34,53.03,53.31,404842.0,49.6074,49.841,49.5514,49.813,404842.0
2015-08-04 09:30:00,53.11,54.09,52.95,53.99,195790.0,49.6261,50.5418,49.4766,50.4484,195790.0
2015-08-04 10:00:00,54.0,54.5,53.97,54.41,289193.0,50.4577,50.9249,50.4297,50.8409,289193.0
2015-08-04 10:30:00,54.4,54.72,54.21,54.68,127719.0,50.8315,51.1305,50.654,51.0931,127719.0
2015-08-04 11:00:00,54.67,54.68,54.41,54.59,84946.0,51.0838,51.0931,50.8409,51.009,84946.0
2015-08-04 11:30:00,54.59,54.66,54.42,54.45,104835.0,51.009,51.0745,50.8502,50.8782,104835.0
2015-08-04 12:00:00,54.42,54.62,54.31,54.37,67004.0,50.8502,51.0371,50.7474,50.8035,67004.0
2015-08-04 12:30:00,54.36,54.44,54.24,54.27,56801.0,50.7941,50.8689,50.682,50.71,56801.0
2015-08-04 13:00:00,54.27,54.31,54.16,54.2,42806.0,50.71,50.7474,50.6073,50.6446,42806.0
2015-08-04 13:30:00,54.21,54.27,53.71,53.76,129461.0,50.654,50.71,50.1868,50.2335,129461.0
2015-08-04 14:00:00,53.77,53.82,53.62,53.78,114001.0,50.2428,50.2896,50.1027,50.2522,114001.0
2015-08-04 14:30:00,53.79,53.83,53.69,53.77,186350.0,50.2615,50.2989,50.1681,50.2428,186350.0
2015-08-04 15:00:00,53.78,53.82,53.7,53.73,152694.0,50.2522,50.2896,50.1774,50.2055,152694.0
2015-08-04 15:30:00,53.72,53.85,53.66,53.72,309617.0,50.1961,50.3176,50.14,50.1961,309617.0
2015-08-05 09:30:00,53.91,54.78,53.91,54.48,98648.0,50.3736,51.1866,50.3736,50.9063,98648.0
2015-08-05 10:00:00,54.48,54.98,54.45,54.82,85619.0,50.9063,51.3735,50.8782,51.224,85619.0
2015-08-05 10:30:00,54.83,55.02,54.83,54.83,75935.0,51.2333,51.4108,51.2333,51.2333,75935.0
2015-08-05 11:00:00,54.83,54.89,54.69,54.74,68005.0,51.2333,51.2894,51.1025,51.1492,68005.0
2015-08-05 11:30:00,54.72,54.74,54.25,54.31,58878.0,51.1305,51.1492,50.6913,50.7474,58878.0
2015-08-05 12:00:00,54.3,54.33,54.07,54.08,51930.0,50.7381,50.7661,50.5232,50.5325,51930.0
2015-08-05 12:30:00,54.08,54.27,54.06,54.27,43401.0,50.5325,50.71,50.5138,50.71,43401.0
2015-08-05 13:00:00,54.29,54.29,54.07,54.16,42619.0,50.7287,50.7287,50.5232,50.6073,42619.0
2015-08-05 13:30:00,54.16,54.24,54.1,54.16,36463.0,50.6073,50.682,50.5512,50.6073,36463.0
2015-08-05 14:00:00,54.14,54.35,54.12,54.35,42435.0,50.5886,50.7848,50.5699,50.7848,42435.0
2015-08-05 14:30:00,54.35,54.35,54.18,54.23,71812.0,50.7848,50.7848,50.6259,50.6727,71812.0
2015-08-05 15:00:00,54.23,54.37,54.23,54.27,72429.0,50.6727,50.8035,50.6727,50.71,72429.0
2015-08-05 15:30:00,54.26,54.29,54.21,54.24,151452.0,50.7007,50.7287,50.654,50.682,151452.0
2015-08-06 09:30:00,54.13,54.62,54.13,54.54,87653.0,50.5792,51.0371,50.5792,50.9623,87653.0
2015-08-06 10:00:00,54.52,54.72,54.43,54.61,72774.0,50.9436,51.1305,50.8595,51.0277,72774.0
2015-08-06 10:30:00,54.6,54.85,54.59,54.78,51031.0,51.0184,51.252,51.009,51.1866,51031.0
2015-08-06 11:00:00,54.76,54.95,54.76,54.87,127586.0,51.1679,51.3454,51.1679,51.2707,127586.0
2015-08-06 11:30:00,54.86,54.99,54.77,54.88,271039.0,51.2613,51.3828,51.1772,51.28,271039.0
2015-08-06 12:00:00,54.87,54.94,54.77,54.88,144684.0,51.2707,51.3361,51.1772,51.28,144684.0
2015-08-06 12:30:00,54.88,54.9,54.8,54.88,73641.0,51.28,51.2987,51.2053,51.28,73641.0
2015-08-06 13:00:00,54.88,54.99,54.86,54.98,88201.0,51.28,51.3828,51.2613,51.3735,88201.0
2015-08-06 13:30:00,54.97,54.97,54.83,54.84,83719.0,51.3641,51.3641,51.2333,51.2426,83719.0
2015-08-06 14:00:00,54.85,54.92,54.68,54.92,162988.0,51.252,51.3174,51.0931,51.3174,162988.0
2015-08-06 14:30:00,54.91,55.13,54.9,55.12,145190.0,51.3081,51.5136,51.2987,51.5043,145190.0
2015-08-06 15:00:00,55.12,55.2,55.05,55.19,255569.0,51.5043,51.579,51.4389,51.5697,255569.0
2015-08-06 15:30:00,55.19,55.21,55.01,55.04,368042.0,51.5697,51.5884,51.4015,51.4295,368042.0
2015-08-07 09:30:00,54.83,55.17,54.78,54.89,100417.0,51.2333,51.551,51.1866,51.2894,100417.0
2015-08-07 10:00:00,54.9,54.98,54.81,54.87,74620.0,51.2987,51.3735,51.2146,51.2707,74620.0
2015-08-07 10:30:00,54.87,55.08,54.85,54.92,80942.0,51.2707,51.4669,51.252,51.3174,80942.0
2015-08-07 11:00:00,54.92,54.98,54.72,54.73,70555.0,51.3174,51.3735,51.1305,51.1399,70555.0
2015-08-07 11:30:00,54.72,54.8,54.68,54.75,68781.0,51.1305,51.2053,51.0931,51.1585,68781.0
2015-08-07 12:00:00,54.76,54.98,54.75,54.94,56080.0,51.1679,51.3735,51.1585,51.3361,56080.0
2015-08-07 12:30:00,54.94,55.05,54.93,55.02,93675.0,51.3361,51.4389,51.3267,51.4108,93675.0
2015-08-07 13:00:00,55.02,55.05,54.82,54.86,71022.0,51.4108,51.4389,51.224,51.2613,71022.0
2015-08-07 13:30:00,54.86,54.96,54.78,54.86,84355.0,51.2613,51.3548,51.1866,51.2613,84355.0
2015-08-07 14:00:00,54.86,54.9,54.8,54.84,67908.0,51.2613,51.2987,51.2053,51.2426,67908.0
2015-08-07 14:30:00,54.84,54.91,54.81,54.89,78118.0,51.2426,51.3081,51.2146,51.2894,78118.0
2015-08-07 15:00:00,54.89,54.95,54.79,54.93,79444.0,51.2894,51.3454,51.1959,51.3267,79444.0
2015-08-07 15:30:00,54.93,54.99,54.89,54.95,201157.0,51.3267,51.3828,51.2894,51.3454,201157.0
2015-08-10 09:30:00,55.33,55.84,55.31,55.74,62361.0,51.7005,52.177,51.6818,52.0836,62361.0
2015-08-10 10:00:00,55.74,56.05,55.69,56.01,61764.0,52.0836,52.3733,52.0369,52.3359,61764.0
2015-08-10 10:30:00,56.0,56.04,55.93,56.01,122554.0,52.3266,52.3639,52.2611,52.3359,122554.0
2015-08-10 11:00:00,56.01,56.07,56.0,56.02,65961.0,52.3359,52.392,52.3266,52.3452,65961.0
2015-08-10 11:30:00,56.03,56.09,55.96,55.98,114072.0,52.3546,52.4106,52.2892,52.3079,114072.0
2015-08-10 12:00:00,55.99,56.02,55.95,56.02,36927.0,52.3172,52.3452,52.2798,52.3452,36927.0
2015-08-10 12:30:00,56.02,56.18,56.01,56.13,101871.0,52.3452,52.4947,52.3359,52.448,101871.0
2015-08-10 13:00:00,56.13,56.21,56.1,56.2,83217.0,52.448,52.5228,52.42,52.5134,83217.0
2015-08-10 13:30:00,56.2,56.23,56.09,56.09,71410.0,52.5134,52.5415,52.4106,52.4106,71410.0
2015-08-10 14:00:00,56.1,56.11,56.03,56.07,61207.0,52.42,52.4293,52.3546,52.392,61207.0
2015-08-10 14:30:00,56.07,56.07,56.02,56.04,94650.0,52.392,52.392,52.3452,52.3639,94650.0
2015-08-10 15:00:00,56.04,56.1,56.03,56.08,107395.0,52.3639,52.42,52.3546,52.4013,107395.0
2015-08-10 15:30:00,56.08,56.11,56.02,56.08,235637.0,52.4013,52.4293,52.3452,52.4013,235637.0
2015-08-11 09:30:00,55.27,55.57,55.24,55.46,95402.0,51.6444,51.9248,51.6164,51.822,95402.0
2015-08-11 10:00:00,55.48,55.82,55.4,55.77,72119.0,51.8407,52.1584,51.7659,52.1116,72119.0
2015-08-11 10:30:00,55.75,55.79,55.63,55.63,57181.0,52.093,52.1303,51.9808,51.9808,57181.0
2015-08-11 11:00:00,55.64,55.74,55.57,55.59,61359.0,51.9902,52.0836,51.9248,51.9434,61359.0
2015-08-11 11:30:00,55.6,55.71,55.41,55.45,78481.0,51.9528,52.0556,51.7753,51.8126,78481.0
2015-08-11 12:00:00,55.45,55.62,55.45,55.61,44661.0,51.8126,51.9715,51.8126,51.9621,44661.0
2015-08-11 12:30:00,55.61,55.64,55.46,55.46,38131.0,51.9621,51.9902,51.822,51.822,38131.0
2015-08-11 13:00:00,55.46,55.55,55.37,55.38,70602.0,51.822,51.9061,51.7379,51.7472,70602.0
2015-08-11 13:30:00,55.38,55.45,55.36,55.39,50065.0,51.7472,51.8126,51.7285,51.7566,50065.0
2015-08-11 14:00:00,55.39,55.47,55.36,55.44,66066.0,51.7566,51.8313,51.7285,51.8033,66066.0
2015-08-11 14:30:00,55.44,55.66,55.44,55.62,87718.0,51.8033,52.0089,51.8033,51.9715,87718.0
2015-08-11 15:00:00,55.63,55.67,55.6,55.64,105147.0,51.9808,52.0182,51.9528,51.9902,105147.0
2015-08-11 15:30:00,55.64,55.69,55.6,55.63,217161.0,51.9902,52.0369,51.9528,51.9808,217161.0
2015-08-12 09:30:00,54.58,55.29,54.57,55.11,82587.0,50.9997,51.6631,50.9904,51.4949,82587.0
2015-08-12 10:00:00,55.1,55.1,54.6,54.75,63792.0,51.4856,51.4856,51.0184,51.1585,63792.0
2015-08-12 10:30:00,54.75,54.89,54.73,54.76,54570.0,51.1585,51.2894,51.1399,51.1679,54570.0
2015-08-12 11:00:00,54.77,54.96,54.76,54.95,47621.0,51.1772,51.3548,51.1679,51.3454,47621.0
2015-08-12 11:30:00,54.94,54.94,54.77,54.77,87753.0,51.3361,51.3361,51.1772,51.1772,87753.0
2015-08-12 12:00:00,54.76,54.95,54.68,54.95,43015.0,51.1679,51.3454,51.0931,51.3454,43015.0
2015-08-12 12:30:00,54.95,55.06,54.94,54.97,50923.0,51.3454,51.4482,51.3361,51.3641,50923.0
2015-08-12 13:00:00,54.98,55.09,54.98,55.0,85340.0,51.3735,51.4762,51.3735,51.3921,85340.0
2015-08-12 13:30:00,55.01,55.16,54.98,55.15,68902.0,51.4015,51.5417,51.3735,51.5323,68902.0
2015-08-12 14:00:00,55.15,55.16,55.05,55.08,46645.0,51.5323,51.5417,51.4389,51.4669,46645.0
2015-08-12 14:30:00,55.09,55.37,55.06,55.37,106875.0,51.4762,51.7379,51.4482,51.7379,106875.0
2015-08-12 15:00:00,55.36,55.57,55.36,55.56,79638.0,51.7285,51.9248,51.7285,51.9154,79638.0
2015-08-12 15:30:00,55.57,55.63,55.48,55.53,234440.0,51.9248,51.9808,51.8407,51.8874,234440.0
2015-08-13 09:30:00,55.34,55.66,55.26,55.59,92031.0,51.7098,52.0089,51.6351,51.9434,92031.0
2015-08-13 10:00:00,55.6,55.67,55.48,55.64,71374.0,51.9528,52.0182,51.8407,51.9902,71374.0
2015-08-13 10:30:00,55.65,55.8,55.59,55.68,53899.0,51.9995,52.1397,51.9434,52.0275,53899.0
2015-08-13 11:00:00,55.68,55.72,55.55,55.66,41783.0,52.0275,52.0649,51.9061,52.0089,41783.0
2015-08-13 11:30:00,55.67,55.81,55.63,55.79,46031.0,52.0182,52.149,51.9808,52.1303,46031.0
2015-08-13 12:00:00,55.8,56.11,55.8,56.1,61249.0,52.1397,52.4293,52.1397,52.42,61249.0
2015-08-13 12:30:00,56.1,56.12,56.01,56.07,52494.0,52.42,52.4387,52.3359,52.392,52494.0
2015-08-13 13:00:00,56.07,56.1,56.05,56.08,37033.0,52.392,52.42,52.3733,52.4013,37033.0
2015-08-13 13:30:00,56.08,56.12,56.02,56.03,37032.0,52.4013,52.4387,52.3452,52.3546,37032.0
2015-08-13 14:00:00,56.04,56.21,56.02,56.21,40564.0,52.3639,52.5228,52.3452,52.5228,40564.0
2015-08-13 14:30:00,56.21,56.3,56.21,56.3,54985.0,52.5228,52.6069,52.5228,52.6069,54985.0
2015-08-13 15:00:00,56.3,56.34,56.17,56.17,124700.0,52.6069,52.6442,52.4854,52.4854,124700.0
2015-08-13 15:30:00,56.17,56.18,56.03,56.05,162219.0,52.4854,52.4947,52.3546,52.3733,162219.0
2015-08-14 09:30:00,55.97,56.23,55.87,56.1,65163.0,52.2985,52.5415,52.2051,52.42,65163.0
2015-08-14 10:00:00,56.12,56.38,56.07,56.27,64259.0,52.4387,52.6816,52.392,52.5788,64259.0
2015-08-14 10:30:00,56.28,56.32,56.19,56.27,55552.0,52.5882,52.6256,52.5041,52.5788,55552.0
2015-08-14 11:00:00,56.27,56.43,56.24,56.43,65544.0,52.5788,52.7283,52.5508,52.7283,65544.0
2015-08-14 11:30:00,56.43,56.5,56.38,56.43,73903.0,52.7283,52.7938,52.6816,52.7283,73903.0
2015-08-14 12:00:00,56.43,56.43,56.3,56.38,65570.0,52.7283,52.7283,52.6069,52.6816,65570.0
2015-08-14 12:30:00,56.39,56.45,56.3,56.44,52917.0,52.691,52.747,52.6069,52.7377,52917.0
2015-08-14 13:00:00,56.44,56.57,56.42,56.57,49465.0,52.7377,52.8592,52.719,52.8592,49465.0
2015-08-14 13:30:00,56.58,56.63,56.55,56.61,74874.0,52.8685,52.9152,52.8405,52.8965,74874.0
2015-08-14 14:00:00,56.62,56.66,56.59,56.6,58240.0,52.9059,52.9433,52.8778,52.8872,58240.0
2015-08-14 14:30:00,56.6,56.68,56.57,56.66,86624.0,52.8872,52.9619,52.8592,52.9433,86624.0
2015-08-14 15:00:00,56.66,56.72,56.66,56.68,76310.0,52.9433,52.9993,52.9433,52.9619,76310.0
2015-08-14 15:30:00,56.68,56.74,56.62,56.68,145191.0,52.9619,53.018,52.9059,52.9619,145191.0
2015-08-17 09:30:00,56.46,56.49,56.04,56.21,97854.0,52.7564,52.7844,52.3639,52.5228,97854.0
2015-08-17 10:00:00,56.2,56.68,56.18,56.68,59052.0,52.5134,52.9619,52.4947,52.9619,59052.0
2015-08-17 10:30:00,56.68,57.0,56.56,56.97,116753.0,52.9619,53.261,52.8498,53.2329,116753.0
2015-08-17 11:00:00,56.98,57.08,56.96,57.01,82120.0,53.2423,53.3357,53.2236,53.2703,82120.0
2015-08-17 11:30:00,57.01,57.13,57.0,57.11,61134.0,53.2703,53.3824,53.261,53.3637,61134.0
2015-08-17 12:00:00,57.12,57.3,57.12,57.2,75803.0,53.3731,53.5413,53.3731,53.4478,75803.0
2015-08-17 12:30:00,57.19,57.44,57.19,57.39,66009.0,53.4385,53.6721,53.4385,53.6254,66009.0
2015-08-17 13:00:00,57.39,57.45,57.37,57.45,47244.0,53.6254,53.6814,53.6067,53.6814,47244.0
2015-08-17 13:30:00,57.45,57.46,57.34,57.34,72251.0,53.6814,53.6908,53.5787,53.5787,72251.0
2015-08-17 14:00:00,57.35,57.35,57.18,57.19,51502.0,53.588,53.588,53.4291,53.4385,51502.0
2015-08-17 14:30:00,57.19,57.33,57.19,57.29,67819.0,53.4385,53.5693,53.4385,53.5319,67819.0
2015-08-17 15:00:00,57.29,57.37,57.29,57.36,86385.0,53.5319,53.6067,53.5319,53.5973,86385.0
2015-08-17 15:30:00,57.36,57.53,57.35,57.5,302842.0,53.5973,53.7562,53.588,53.7282,302842.0
2015-08-18 09:30:00,57.45,57.57,57.33,57.42,62229.0,53.6814,53.7936,53.5693,53.6534,62229.0
2015-08-18 10:00:00,57.42,57.55,57.34,57.51,53567.0,53.6534,53.7749,53.5787,53.7375,53567.0
2015-08-18 10:30:00,57.51,57.66,57.5,57.65,65001.0,53.7375,53.8777,53.7282,53.8683,65001.0
2015-08-18 11:00:00,57.66,57.67,57.55,57.62,66682.0,53.8777,53.887,53.7749,53.8403,66682.0
2015-08-18 11:30:00,57.62,57.63,57.34,57.55,149677.0,53.8403,53.8496,53.5787,53.7749,149677.0
2015-08-18 12:00:00,57.55,57.62,57.43,57.48,211156.0,53.7749,53.8403,53.6627,53.7095,211156.0
2015-08-18 12:30:00,57.46,57.5,57.36,57.42,57936.0,53.6908,53.7282,53.5973,53.6534,57936.0
2015-08-18 13:00:00,57.42,57.48,57.36,57.43,45858.0,53.6534,53.7095,53.5973,53.6627,45858.0
2015-08-18 13:30:00,57.43,57.47,57.37,57.44,52196.0,53.6627,53.7001,53.6067,53.6721,52196.0
2015-08-18 14:00:00,57.45,57.59,57.39,57.57,79005.0,53.6814,53.8123,53.6254,53.7936,79005.0
2015-08-18 14:30:00,57.56,57.56,57.45,57.5,78111.0,53.7842,53.7842,53.6814,53.7282,78111.0
2015-08-18 15:00:00,57.51,57.56,57.47,57.56,88945.0,53.7375,53.7842,53.7001,53.7842,88945.0
2015-08-18 15:30:00,57.56,57.57,57.48,57.5,196147.0,53.7842,53.7936,53.7095,53.7282,196147.0
2015-08-19 09:30:00,57.04,57.04,56.56,56.7,88796.0,53.2983,53.2983,52.8498,52.9806,88796.0
2015-08-19 10:00:00,56.69,57.14,56.66,57.07,63482.0,52.9713,53.3918,52.9433,53.3264,63482.0
2015-08-19 10:30:00,57.05,57.05,56.61,56.62,38591.0,53.3077,53.3077,52.8965,52.9059,38591.0
2015-08-19 11:00:00,56.65,56.77,56.44,56.46,36683.0,52.9339,53.046,52.7377,52.7564,36683.0
2015-08-19 11:30:00,56.43,56.53,56.31,56.53,36012.0,52.7283,52.8218,52.6162,52.8218,36012.0
2015-08-19 12:00:00,56.51,56.55,56.44,56.54,33693.0,52.8031,52.8405,52.7377,52.8311,33693.0
2015-08-19 12:30:00,56.55,56.62,56.38,56.44,52441.0,52.8405,52.9059,52.6816,52.7377,52441.0
2015-08-19 13:00:00,56.45,56.46,56.25,56.26,67184.0,52.747,52.7564,52.5602,52.5695,67184.0
2015-08-19 13:30:00,56.25,56.56,56.24,56.43,98584.0,52.5602,52.8498,52.5508,52.7283,98584.0
2015-08-19 14:00:00,56.43,56.94,56.43,56.74,52494.0,52.7283,53.2049,52.7283,53.018,52494.0
2015-08-19 14:30:00,56.75,56.77,56.44,56.5,52305.0,53.0274,53.046,52.7377,52.7938,52305.0
2015-08-19 15:00:00,56.5,56.62,56.42,56.6,92374.0,52.7938,52.9059,52.719,52.8872,92374.0
2015-08-19 15:30:00,56.61,56.69,56.52,56.52,171702.0,52.8965,52.9713,52.8124,52.8124,171702.0
2015-08-20 09:30:00,56.15,56.29,55.75,56.07,62622.0,52.4667,52.5975,52.093,52.392,62622.0
2015-08-20 10:00:00,56.07,56.08,55.74,55.78,54010.0,52.392,52.4013,52.0836,52.121,54010.0
2015-08-20 10:30:00,55.79,56.0,55.73,55.89,23725.0,52.1303,52.3266,52.0743,52.2238,23725.0
2015-08-20 11:00:00,55.9,55.97,55.8,55.9,29298.0,52.2331,52.2985,52.1397,52.2331,29298.0
2015-08-20 11:30:00,55.91,55.92,55.76,55.8,21036.0,52.2425,52.2518,52.1023,52.1397,21036.0
2015-08-20 12:00:00,55.8,55.8,55.62,55.69,40511.0,52.1397,52.1397,51.9715,52.0369,40511.0
2015-08-20 12:30:00,55.68,55.75,55.41,55.48,42118.0,52.0275,52.093,51.7753,51.8407,42118.0
2015-08-20 13:00:00,55.48,55.68,55.41,55.62,31845.0,51.8407,52.0275,51.7753,51.9715,31845.0
2015-08-20 13:30:00,55.59,55.74,55.45,55.64,66439.0,51.9434,52.0836,51.8126,51.9902,66439.0
2015-08-20 14:00:00,55.64,55.65,55.38,55.46,70370.0,51.9902,51.9995,51.7472,51.822,70370.0
2015-08-20 14:30:00,55.45,55.45,55.27,55.28,49510.0,51.8126,51.8126,51.6444,51.6538,49510.0
2015-08-20 15:00:00,55.28,55.4,55.23,55.33,63418.0,51.6538,51.7659,51.6071,51.7005,63418.0
2015-08-20 15:30:00,55.34,55.43,55.06,55.06,223068.0,51.7098,51.7939,51.4482,51.4482,223068.0
2015-08-21 09:30:00,54.64,54.94,54.36,54.86,138245.0,51.0558,51.3361,50.7941,51.2613,138245.0
2015-08-21 10:00:00,54.84,55.0,54.78,54.78,126797.0,51.2426,51.3921,51.1866,51.1866,126797.0
2015-08-21 10:30:00,54.79,54.83,54.64,54.68,139661.0,51.1959,51.2333,51.0558,51.0931,139661.0
2015-08-21 11:00:00,54.69,54.7,54.46,54.57,95172.0,51.1025,51.1118,50.8876,50.9904,95172.0
2015-08-21 11:30:00,54.56,54.65,54.36,54.64,53569.0,50.981,51.0651,50.7941,51.0558,53569.0
2015-08-21 12:00:00,54.64,54.98,54.64,54.89,102297.0,51.0558,51.3735,51.0558,51.2894,102297.0
2015-08-21 12:30:00,54.89,54.94,54.56,54.56,53831.0,51.2894,51.3361,50.981,50.981,53831.0
2015-08-21 13:00:00,54.55,54.71,54.45,54.71,48957.0,50.9717,51.1212,50.8782,51.1212,48957.0
2015-08-21 13:30:00,54.7,54.9,54.61,54.89,76247.0,51.1118,51.2987,51.0277,51.2894,76247.0
2015-08-21 14:00:00,54.87,54.96,54.69,54.71,127674.0,51.2707,51.3548,51.1025,51.1212,127674.0
2015-08-21 14:30:00,54.71,54.73,54.21,54.3,88210.0,51.1212,51.1399,50.654,50.7381,88210.0
2015-08-21 15:00:00,54.29,54.33,53.96,54.11,132126.0,50.7287,50.7661,50.4204,50.5605,132126.0
2015-08-21 15:30:00,54.12,54.17,53.83,53.85,255352.0,50.5699,50.6166,50.2989,50.3176,255352.0
2015-08-24 09:30:00,50.81,52.41,50.55,51.8,269341.0,47.477,48.972,47.2341,48.4021,269341.0
2015-08-24 10:00:00,51.71,52.91,51.64,52.33,257915.0,48.318,49.4392,48.2526,48.8973,257915.0
2015-08-24 10:30:00,52.28,52.54,51.82,52.21,89515.0,48.8506,49.0935,48.4207,48.7852,89515.0
2015-08-24 11:00:00,52.23,52.33,51.82,51.84,108430.0,48.8039,48.8973,48.4207,48.4394,108430.0
2015-08-24 11:30:00,51.84,52.7,51.79,52.57,120103.0,48.4394,49.243,48.3927,49.1216,120103.0
2015-08-24 12:00:00,52.56,52.94,52.27,52.87,96546.0,49.1122,49.4673,48.8412,49.4019,96546.0
2015-08-24 12:30:00,52.87,52.99,52.62,52.82,97098.0,49.4019,49.514,49.1683,49.3552,97098.0
2015-08-24 13:00:00,52.84,52.98,52.49,52.57,88797.0,49.3738,49.5047,49.0468,49.1216,88797.0
2015-08-24 13:30:00,52.57,52.57,51.98,51.99,97371.0,49.1216,49.1216,48.5703,48.5796,97371.0
2015-08-24 14:00:00,51.99,52.08,51.67,51.85,86878.0,48.5796,48.6637,48.2806,48.4488,86878.0
2015-08-24 14:30:00,51.88,52.22,51.4,51.5,305242.0,48.4768,48.7945,48.0283,48.1217,305242.0
2015-08-24 15:00:00,51.48,52.11,51.19,52.03,583563.0,48.1031,48.6917,47.8321,48.617,583563.0
2015-08-24 15:30:00,52.02,53.21,51.8,52.63,1079957.0,48.6076,49.7196,48.4021,49.1776,1079957.0
2015-08-25 09:30:00,53.93,54.06,53.04,53.18,130625.0,50.3923,50.5138,49.5607,49.6915,130625.0
2015-08-25 10:00:00,53.2,53.34,52.81,52.91,86045.0,49.7102,49.841,49.3458,49.4392,86045.0
2015-08-25 10:30:00,52.89,52.89,52.68,52.78,99914.0,49.4206,49.4206,49.2243,49.3178,99914.0
2015-08-25 11:00:00,52.8,53.26,52.78,53.15,59432.0,49.3365,49.7663,49.3178,49.6635,59432.0
2015-08-25 11:30:00,53.11,53.11,52.9,52.99,41414.0,49.6261,49.6261,49.4299,49.514,41414.0
2015-08-25 12:00:00,52.98,53.26,52.98,53.08,69551.0,49.5047,49.7663,49.5047,49.5981,69551.0
2015-08-25 12:30:00,53.07,53.17,52.96,52.96,40136.0,49.5888,49.6822,49.486,49.486,40136.0
2015-08-25 13:00:00,52.97,53.08,52.69,52.71,60417.0,49.4953,49.5981,49.2337,49.2524,60417.0
2015-08-25 13:30:00,52.69,52.93,52.64,52.86,113803.0,49.2337,49.4579,49.187,49.3925,113803.0
2015-08-25 14:00:00,52.82,53.03,52.82,52.93,94560.0,49.3552,49.5514,49.3552,49.4579,94560.0
2015-08-25 14:30:00,52.91,53.09,52.77,53.04,77790.0,49.4392,49.6074,49.3084,49.5607,77790.0
2015-08-25 15:00:00,53.05,53.07,52.32,52.43,135229.0,49.5701,49.5888,48.8879,48.9907,135229.0
2015-08-25 15:30:00,52.41,52.45,51.48,51.5,427277.0,48.972,49.0094,48.1031,48.1217,427277.0
2015-08-26 09:30:00,52.7,52.83,51.96,52.17,149152.0,49.243,49.3645,48.5516,48.7478,149152.0
2015-08-26 10:00:00,52.16,52.46,51.87,52.44,214163.0,48.7384,49.0188,48.4675,49.0001,214163.0
2015-08-26 10:30:00,52.45,52.68,52.34,52.46,147196.0,49.0094,49.2243,48.9066,49.0188,147196.0
2015-08-26 11:00:00,52.48,52.57,52.28,52.49,111306.0,49.0375,49.1216,48.8506,49.0468,111306.0
2015-08-26 11:30:00,52.49,52.56,52.17,52.35,132402.0,49.0468,49.1122,48.7478,48.916,132402.0
2015-08-26 12:00:00,52.33,52.38,52.14,52.17,98943.0,48.8973,48.944,48.7198,48.7478,98943.0
2015-08-26 12:30:00,52.16,52.31,51.97,52.31,125931.0,48.7384,48.8786,48.5609,48.8786,125931.0
2015-08-26 13:00:00,52.31,52.43,52.11,52.4,189477.0,48.8786,48.9907,48.6917,48.9627,189477.0
2015-08-26 13:30:00,52.39,52.54,52.3,52.45,151305.0,48.9534,49.0935,48.8693,49.0094,151305.0
2015-08-26 14:00:00,52.44,52.52,52.22,52.37,111979.0,49.0001,49.0748,48.7945,48.9347,111979.0
2015-08-26 14:30:00,52.37,52.83,52.34,52.8,141418.0,48.9347,49.3645,48.9066,49.3365,141418.0
2015-08-26 15:00:00,52.81,53.24,52.74,53.02,238049.0,49.3458,49.7476,49.2804,49.542,238049.0
2015-08-26 15:30:00,53.03,53.4,53.0,53.2,453019.0,49.5514,49.8971,49.5233,49.7102,453019.0
2015-08-27 09:30:00,53.8,54.01,53.56,53.61,76948.0,50.2709,50.4671,50.0466,50.0933,76948.0
2015-08-27 10:00:00,53.6,53.8,53.45,53.75,97353.0,50.084,50.2709,49.9438,50.2241,97353.0
2015-08-27 10:30:00,53.76,54.11,53.65,54.07,59314.0,50.2335,50.5605,50.1307,50.5232,59314.0
2015-08-27 11:00:00,54.05,54.18,53.98,54.05,71090.0,50.5045,50.6259,50.4391,50.5045,71090.0
2015-08-27 11:30:00,54.04,54.31,54.0,54.31,56433.0,50.4951,50.7474,50.4577,50.7474,56433.0
2015-08-27 12:00:00,54.32,54.56,54.32,54.47,49340.0,50.7568,50.981,50.7568,50.8969,49340.0
2015-08-27 12:30:00,54.48,54.59,54.35,54.59,37104.0,50.9063,51.009,50.7848,51.009,37104.0
2015-08-27 13:00:00,54.6,54.69,54.54,54.57,85385.0,51.0184,51.1025,50.9623,50.9904,85385.0
2015-08-27 13:30:00,54.57,54.6,54.43,54.59,83029.0,50.9904,51.0184,50.8595,51.009,83029.0
2015-08-27 14:00:00,54.59,54.61,54.2,54.25,86543.0,51.009,51.0277,50.6446,50.6913,86543.0
2015-08-27 14:30:00,54.23,54.41,53.91,53.94,190811.0,50.6727,50.8409,50.3736,50.4017,190811.0
2015-08-27 15:00:00,53.96,54.23,53.66,54.23,164364.0,50.4204,50.6727,50.14,50.6727,164364.0
2015-08-27 15:30:00,54.24,54.74,54.14,54.73,285983.0,50.682,51.1492,50.5886,51.1399,285983.0
2015-08-28 09:30:00,54.43,55.05,54.18,54.81,97882.0,50.8595,51.4389,50.6259,51.2146,97882.0
2015-08-28 10:00:00,54.8,54.84,54.57,54.8,93138.0,51.2053,51.2426,50.9904,51.2053,93138.0
2015-08-28 10:30:00,54.83,54.9,54.67,54.73,92124.0,51.2333,51.2987,51.0838,51.1399,92124.0
2015-08-28 11:00:00,54.74,55.03,54.73,55.03,76705.0,51.1492,51.4202,51.1399,51.4202,76705.0
2015-08-28 11:30:00,55.02,55.1,54.81,54.85,132353.0,51.4108,51.4856,51.2146,51.252,132353.0
2015-08-28 12:00:00,54.84,54.91,54.73,54.9,109857.0,51.2426,51.3081,51.1399,51.2987,109857.0
2015-08-28 12:30:00,54.9,54.98,54.83,54.83,57408.0,51.2987,51.3735,51.2333,51.2333,57408.0
2015-08-28 13:00:00,54.82,54.83,54.63,54.63,80691.0,51.224,51.2333,51.0464,51.0464,80691.0
2015-08-28 13:30:00,54.64,54.74,54.53,54.65,110668.0,51.0558,51.1492,50.953,51.0651,110668.0
2015-08-28 14:00:00,54.64,54.8,54.51,54.58,129633.0,51.0558,51.2053,50.9343,50.9997,129633.0
2015-08-28 14:30:00,54.58,54.71,54.51,54.71,99691.0,50.9997,51.1212,50.9343,51.1212,99691.0
2015-08-28 15:00:00,54.71,54.75,54.53,54.58,148800.0,51.1212,51.1585,50.953,50.9997,148800.0
2015-08-28 15:30:00,54.57,54.79,54.44,54.76,315863.0,50.9904,51.1959,50.8689,51.1679,315863.0
2015-08-31 09:30:00,54.47,54.47,54.0,54.11,73961.0,50.8969,50.8969,50.4577,50.5605,73961.0
2015-08-31 10:00:00,54.12,54.12,53.87,54.0,160297.0,50.5699,50.5699,50.3363,50.4577,160297.0
2015-08-31 10:30:00,53.99,54.21,53.98,54.06,120981.0,50.4484,50.654,50.4391,50.5138,120981.0
2015-08-31 11:00:00,54.05,54.2,53.98,54.14,83450.0,50.5045,50.6446,50.4391,50.5886,83450.0
2015-08-31 11:30:00,54.13,54.27,54.03,54.08,157262.0,50.5792,50.71,50.4858,50.5325,157262.0
2015-08-31 12:00:00,54.09,54.22,54.06,54.2,83887.0,50.5418,50.6633,50.5138,50.6446,83887.0
2015-08-31 12:30:00,54.21,54.22,54.06,54.06,54672.0,50.654,50.6633,50.5138,50.5138,54672.0
2015-08-31 13:00:00,54.07,54.17,53.93,53.98,60049.0,50.5232,50.6166,50.3923,50.4391,60049.0
2015-08-31 13:30:00,53.98,54.01,53.83,53.87,61026.0,50.4391,50.4671,50.2989,50.3363,61026.0
2015-08-31 14:00:00,53.88,53.96,53.65,53.9,144302.0,50.3456,50.4204,50.1307,50.3643,144302.0
2015-08-31 14:30:00,53.89,53.97,53.8,53.82,121021.0,50.355,50.4297,50.2709,50.2896,121021.0
2015-08-31 15:00:00,53.81,54.0,53.79,53.85,140623.0,50.2802,50.4577,50.2615,50.3176,140623.0
2015-08-31 15:30:00,53.85,54.01,53.79,53.82,315093.0,50.3176,50.4671,50.2615,50.2896,315093.0
2015-09-01 09:30:00,52.65,52.89,52.49,52.73,94713.0,49.1963,49.4206,49.0468,49.2711,94713.0
2015-09-01 10:00:00,52.73,52.73,52.34,52.47,124827.0,49.2711,49.2711,48.9066,49.0281,124827.0
2015-09-01 10:30:00,52.48,52.59,52.27,52.4,110114.0,49.0375,49.1402,48.8412,48.9627,110114.0
2015-09-01 11:00:00,52.43,52.58,52.32,52.37,91948.0,48.9907,49.1309,48.8879,48.9347,91948.0
2015-09-01 11:30:00,52.36,52.41,52.28,52.31,63724.0,48.9253,48.972,48.8506,48.8786,63724.0
2015-09-01 12:00:00,52.31,52.37,52.18,52.2,39221.0,48.8786,48.9347,48.7571,48.7758,39221.0
2015-09-01 12:30:00,52.19,52.26,52.01,52.05,49012.0,48.7665,48.8319,48.5983,48.6357,49012.0
2015-09-01 13:00:00,52.06,52.24,51.98,52.06,71369.0,48.645,48.8132,48.5703,48.645,71369.0
2015-09-01 13:30:00,52.05,52.11,51.95,52.03,135899.0,48.6357,48.6917,48.5422,48.617,135899.0
2015-09-01 14:00:00,52.04,52.06,51.89,51.94,163650.0,48.6263,48.645,48.4862,48.5329,163650.0
2015-09-01 14:30:00,51.94,52.1,51.94,51.95,128540.0,48.5329,48.6824,48.5329,48.5422,128540.0
2015-09-01 15:00:00,51.96,52.04,51.79,51.8,124257.0,48.5516,48.6263,48.3927,48.4021,124257.0
2015-09-01 15:30:00,51.81,52.0,51.52,51.85,303105.0,48.4114,48.5889,48.1404,48.4488,303105.0
2015-09-02 09:30:00,52.45,52.45,51.92,52.07,65777.0,49.0094,49.0094,48.5142,48.6543,65777.0
2015-09-02 10:00:00,52.05,52.14,51.92,51.98,93715.0,48.6357,48.7198,48.5142,48.5703,93715.0
2015-09-02 10:30:00,51.98,52.0,51.85,52.0,53328.0,48.5703,48.5889,48.4488,48.5889,53328.0
2015-09-02 11:00:00,51.98,52.06,51.91,51.98,90936.0,48.5703,48.645,48.5048,48.5703,90936.0
2015-09-02 11:30:00,51.99,52.02,51.77,51.83,60830.0,48.5796,48.6076,48.374,48.4301,60830.0
2015-09-02 12:00:00,51.82,51.98,51.8,51.95,41083.0,48.4207,48.5703,48.4021,48.5422,41083.0
2015-09-02 12:30:00,51.94,52.14,51.94,52.11,79233.0,48.5329,48.7198,48.5329,48.6917,79233.0
2015-09-02 13:00:00,52.12,52.12,51.94,52.0,88150.0,48.7011,48.7011,48.5329,48.5889,88150.0
2015-09-02 13:30:00,51.99,52.0,51.86,51.92,84144.0,48.5796,48.5889,48.4581,48.5142,84144.0
2015-09-02 14:00:00,51.92,52.05,51.87,51.99,108860.0,48.5142,48.6357,48.4675,48.5796,108860.0
2015-09-02 14:30:00,51.99,52.12,51.93,52.12,170230.0,48.5796,48.7011,48.5235,48.7011,170230.0
2015-09-02 15:00:00,52.11,52.36,52.02,52.35,292447.0,48.6917,48.9253,48.6076,48.916,292447.0
2015-09-02 15:30:00,52.35,52.76,52.31,52.72,529723.0,48.916,49.2991,48.8786,49.2617,529723.0
2015-09-03 09:30:00,52.79,53.11,52.7,53.01,36702.0,49.3271,49.6261,49.243,49.5327,36702.0
2015-09-03 10:00:00,53.04,53.2,52.95,53.1,96297.0,49.5607,49.7102,49.4766,49.6168,96297.0
2015-09-03 10:30:00,53.1,53.2,53.01,53.19,65426.0,49.6168,49.7102,49.5327,49.7009,65426.0
2015-09-03 11:00:00,53.2,53.33,53.18,53.25,42295.0,49.7102,49.8317,49.6915,49.7569,42295.0
2015-09-03 11:30:00,53.25,53.29,53.18,53.27,37281.0,49.7569,49.7943,49.6915,49.7756,37281.0
2015-09-03 12:00:00,53.24,53.31,53.19,53.19,43040.0,49.7476,49.813,49.7009,49.7009,43040.0
2015-09-03 12:30:00,53.2,53.2,52.95,52.97,54658.0,49.7102,49.7102,49.4766,49.4953,54658.0
2015-09-03 13:00:00,52.96,52.96,52.73,52.9,53392.0,49.486,49.486,49.2711,49.4299,53392.0
2015-09-03 13:30:00,52.9,52.93,52.7,52.7,30730.0,49.4299,49.4579,49.243,49.243,30730.0
2015-09-03 14:00:00,52.69,52.78,52.63,52.77,34617.0,49.2337,49.3178,49.1776,49.3084,34617.0
2015-09-03 14:30:00,52.76,52.86,52.7,52.79,49888.0,49.2991,49.3925,49.243,49.3271,49888.0
2015-09-03 15:00:00,52.8,52.83,52.68,52.71,89492.0,49.3365,49.3645,49.2243,49.2524,89492.0
2015-09-03 15:30:00,52.71,52.93,52.58,52.78,351194.0,49.2524,49.4579,49.1309,49.3178,351194.0
2015-09-04 09:30:00,52.03,52.2,51.81,51.97,64894.0,48.617,48.7758,48.4114,48.5609,64894.0
2015-09-04 10:00:00,51.97,52.33,51.91,52.3,33865.0,48.5609,48.8973,48.5048,48.8693,33865.0
2015-09-04 10:30:00,52.31,52.37,52.04,52.07,44068.0,48.8786,48.9347,48.6263,48.6543,44068.0
2015-09-04 11:00:00,52.09,52.21,52.01,52.19,41651.0,48.673,48.7852,48.5983,48.7665,41651.0
2015-09-04 11:30:00,52.18,52.2,52.01,52.1,57453.0,48.7571,48.7758,48.5983,48.6824,57453.0
2015-09-04 12:00:00,52.09,52.11,51.92,51.94,27710.0,48.673,48.6917,48.5142,48.5329,27710.0
2015-09-04 12:30:00,51.93,52.0,51.91,51.94,41332.0,48.5235,48.5889,48.5048,48.5329,41332.0
2015-09-04 13:00:00,51.93,51.95,51.86,51.94,44750.0,48.5235,48.5422,48.4581,48.5329,44750.0
2015-09-04 13:30:00,51.93,51.99,51.9,51.91,28272.0,48.5235,48.5796,48.4955,48.5048,28272.0
2015-09-04 14:00:00,51.92,51.97,51.9,51.91,63988.0,48.5142,48.5609,48.4955,48.5048,63988.0
2015-09-04 14:30:00,51.91,52.04,51.9,52.04,56135.0,48.5048,48.6263,48.4955,48.6263,56135.0
2015-09-04 15:00:00,52.04,52.06,51.94,52.0,76590.0,48.6263,48.645,48.5329,48.5889,76590.0
2015-09-04 15:30:00,52.0,52.26,51.92,51.94,295935.0,48.5889,48.8319,48.5142,48.5329,295935.0
2015-09-08 09:30:00,52.95,52.96,52.66,52.84,60532.0,49.4766,49.486,49.2056,49.3738,60532.0
2015-09-08 10:00:00,52.85,52.89,52.72,52.85,72011.0,49.3832,49.4206,49.2617,49.3832,72011.0
2015-09-08 10:30:00,52.85,52.97,52.76,52.94,179784.0,49.3832,49.4953,49.2991,49.4673,179784.0
2015-09-08 11:00:00,52.94,53.07,52.9,53.0,78817.0,49.4673,49.5888,49.4299,49.5233,78817.0
2015-09-08 11:30:00,52.99,53.07,52.93,53.06,40412.0,49.514,49.5888,49.4579,49.5794,40412.0
2015-09-08 12:00:00,53.04,53.18,53.03,53.17,50779.0,49.5607,49.6915,49.5514,49.6822,50779.0
2015-09-08 12:30:00,53.19,53.21,53.08,53.09,85986.0,49.7009,49.7196,49.5981,49.6074,85986.0
2015-09-08 13:00:00,53.09,53.18,53.08,53.17,34476.0,49.6074,49.6915,49.5981,49.6822,34476.0
2015-09-08 13:30:00,53.18,53.44,53.15,53.43,34454.0,49.6915,49.9345,49.6635,49.9251,34454.0
2015-09-08 14:00:00,53.43,53.53,53.42,53.51,44235.0,49.9251,50.0186,49.9158,49.9999,44235.0
2015-09-08 14:30:00,53.52,53.66,53.52,53.61,55207.0,50.0092,50.14,50.0092,50.0933,55207.0
2015-09-08 15:00:00,53.62,53.63,53.48,53.56,62678.0,50.1027,50.112,49.9719,50.0466,62678.0
2015-09-08 15:30:00,53.57,53.64,53.5,53.6,218094.0,50.056,50.1214,49.9905,50.084,218094.0
2015-09-09 09:30:00,54.16,54.34,53.91,53.97,41639.0,50.6073,50.7754,50.3736,50.4297,41639.0
2015-09-09 10:00:00,53.97,54.05,53.8,53.87,61093.0,50.4297,50.5045,50.2709,50.3363,61093.0
2015-09-09 10:30:00,53.88,53.9,53.7,53.73,28236.0,50.3456,50.3643,50.1774,50.2055,28236.0
2015-09-09 11:00:00,53.75,53.85,53.71,53.83,64573.0,50.2241,50.3176,50.1868,50.2989,64573.0
2015-09-09 11:30:00,53.85,53.92,53.76,53.83,22491.0,50.3176,50.383,50.2335,50.2989,22491.0
2015-09-09 12:00:00,53.83,53.97,53.78,53.93,20221.0,50.2989,50.4297,50.2522,50.3923,20221.0
2015-09-09 12:30:00,53.95,53.98,53.77,53.79,17952.0,50.411,50.4391,50.2428,50.2615,17952.0
2015-09-09 13:00:00,53.79,53.83,53.65,53.66,22014.0,50.2615,50.2989,50.1307,50.14,22014.0
2015-09-09 13:30:00,53.63,53.63,53.4,53.42,30192.0,50.112,50.112,49.8971,49.9158,30192.0
2015-09-09 14:00:00,53.43,53.58,53.41,53.46,65096.0,49.9251,50.0653,49.9064,49.9532,65096.0
2015-09-09 14:30:00,53.46,53.48,53.35,53.41,42487.0,49.9532,49.9719,49.8504,49.9064,42487.0
2015-09-09 15:00:00,53.41,53.55,53.29,53.32,59629.0,49.9064,50.0373,49.7943,49.8224,59629.0
2015-09-09 15:30:00,53.33,53.33,52.87,52.99,123053.0,49.8317,49.8317,49.4019,49.514,123053.0
2015-09-10 09:30:00,53.01,53.19,52.61,52.61,42041.0,49.5327,49.7009,49.1589,49.1589,42041.0
2015-09-10 10:00:00,52.62,52.81,52.56,52.79,41791.0,49.1683,49.3458,49.1122,49.3271,41791.0
2015-09-10 10:30:00,52.81,53.14,52.81,53.0,33006.0,49.3458,49.6542,49.3458,49.5233,33006.0
2015-09-10 11:00:00,53.0,53.01,52.7,52.83,34039.0,49.5233,49.5327,49.243,49.3645,34039.0
2015-09-10 11:30:00,52.84,53.01,52.79,52.96,26667.0,49.3738,49.5327,49.3271,49.486,26667.0
2015-09-10 12:00:00,52.97,53.07,52.87,52.89,29855.0,49.4953,49.5888,49.4019,49.4206,29855.0
2015-09-10 12:30:00,52.87,53.02,52.87,52.97,34853.0,49.4019,49.542,49.4019,49.4953,34853.0
2015-09-10 13:00:00,52.97,53.06,52.94,53.04,61767.0,49.4953,49.5794,49.4673,49.5607,61767.0
2015-09-10 13:30:00,53.04,53.21,53.03,53.2,42295.0,49.5607,49.7196,49.5514,49.7102,42295.0
2015-09-10 14:00:00,53.21,53.26,53.12,53.15,25348.0,49.7196,49.7663,49.6355,49.6635,25348.0
2015-09-10 14:30:00,53.15,53.19,52.95,52.95,28153.0,49.6635,49.7009,49.4766,49.4766,28153.0
2015-09-10 15:00:00,52.94,52.99,52.81,52.85,43022.0,49.4673,49.514,49.3458,49.3832,43022.0
2015-09-10 15:30:00,52.82,52.94,52.75,52.92,110151.0,49.3552,49.4673,49.2897,49.4486,110151.0
2015-09-11 09:30:00,52.78,53.06,52.46,52.46,45917.0,49.3178,49.5794,49.0188,49.0188,45917.0
2015-09-11 10:00:00,52.46,52.65,52.4,52.58,23748.0,49.0188,49.1963,48.9627,49.1309,23748.0
2015-09-11 10:30:00,52.56,52.61,52.46,52.53,17717.0,49.1122,49.1589,49.0188,49.0842,17717.0
2015-09-11 11:00:00,52.53,52.72,52.52,52.72,18637.0,49.0842,49.2617,49.0748,49.2617,18637.0
2015-09-11 11:30:00,52.72,52.91,52.66,52.88,18566.0,49.2617,49.4392,49.2056,49.4112,18566.0
2015-09-11 12:00:00,52.86,52.96,52.83,52.88,22282.0,49.3925,49.486,49.3645,49.4112,22282.0
2015-09-11 12:30:00,52.9,53.03,52.85,53.0,16492.0,49.4299,49.5514,49.3832,49.5233,16492.0
2015-09-11 13:00:00,52.99,53.01,52.69,52.7,25306.0,49.514,49.5327,49.2337,49.243,25306.0
2015-09-11 13:30:00,52.72,52.85,52.66,52.83,23771.0,49.2617,49.3832,49.2056,49.3645,23771.0
2015-09-11 14:00:00,52.82,52.92,52.71,52.86,31753.0,49.3552,49.4486,49.2524,49.3925,31753.0
2015-09-11 14:30:00,52.86,52.94,52.86,52.88,41695.0,49.3925,49.4673,49.3925,49.4112,41695.0
2015-09-11 15:00:00,52.89,53.11,52.89,53.08,48289.0,49.4206,49.6261,49.4206,49.5981,48289.0
2015-09-11 15:30:00,53.06,53.22,53.01,53.2,184050.0,49.5794,49.7289,49.5327,49.7102,184050.0
2015-09-14 09:30:00,53.08,53.45,52.36,52.49,58689.0,49.6828,50.0291,49.0089,49.1306,58689.0
2015-09-14 10:00:00,52.52,52.69,52.45,52.6,39720.0,49.1587,49.3178,49.0932,49.2336,39720.0
2015-09-14 10:30:00,52.61,52.82,52.61,52.73,34726.0,49.2429,49.4395,49.2429,49.3552,34726.0
2015-09-14 11:00:00,52.73,52.78,52.6,52.63,36013.0,49.3552,49.402,49.2336,49.2616,36013.0
2015-09-14 11:30:00,52.61,52.61,52.48,52.55,23640.0,49.2429,49.2429,49.1212,49.1868,23640.0
2015-09-14 12:00:00,52.55,52.58,52.47,52.52,26938.0,49.1868,49.2148,49.1119,49.1587,26938.0
2015-09-14 12:30:00,52.52,52.58,52.49,52.53,24841.0,49.1587,49.2148,49.1306,49.168,24841.0
2015-09-14 13:00:00,52.52,52.59,52.49,52.49,27982.0,49.1587,49.2242,49.1306,49.1306,27982.0
2015-09-14 13:30:00,52.49,52.68,52.49,52.67,36002.0,49.1306,49.3084,49.1306,49.2991,36002.0
2015-09-14 14:00:00,52.66,52.66,52.54,52.55,52638.0,49.2897,49.2897,49.1774,49.1868,52638.0
2015-09-14 14:30:00,52.54,52.67,52.53,52.64,37088.0,49.1774,49.2991,49.168,49.271,37088.0
2015-09-14 15:00:00,52.63,52.7,52.56,52.65,79108.0,49.2616,49.3272,49.1961,49.2804,79108.0
2015-09-14 15:30:00,52.65,52.7,52.56,52.68,135557.0,49.2804,49.3272,49.1961,49.3084,135557.0
2015-09-15 09:30:00,52.89,53.03,52.67,52.94,58949.0,49.505,49.636,49.2991,49.5518,58949.0
2015-09-15 10:00:00,52.92,53.01,52.83,52.93,34485.0,49.5331,49.6173,49.4488,49.5424,34485.0
2015-09-15 10:30:00,52.95,53.25,52.95,53.15,52099.0,49.5612,49.842,49.5612,49.7484,52099.0
2015-09-15 11:00:00,53.14,53.18,53.01,53.1,25684.0,49.739,49.7764,49.6173,49.7016,25684.0
2015-09-15 11:30:00,53.1,53.21,53.06,53.18,19767.0,49.7016,49.8045,49.6641,49.7764,19767.0
2015-09-15 12:00:00,53.17,53.27,53.13,53.27,12470.0,49.7671,49.8607,49.7296,49.8607,12470.0
2015-09-15 12:30:00,53.28,53.35,53.21,53.23,18240.0,49.87,49.9356,49.8045,49.8232,18240.0
2015-09-15 13:00:00,53.22,53.43,53.21,53.39,22018.0,49.8139,50.0104,49.8045,49.973,22018.0
2015-09-15 13:30:00,53.4,53.51,53.37,53.39,31094.0,49.9824,50.0853,49.9543,49.973,31094.0
2015-09-15 14:00:00,53.4,53.4,53.29,53.34,44444.0,49.9824,49.9824,49.8794,49.9262,44444.0
2015-09-15 14:30:00,53.34,53.42,53.31,53.41,55239.0,49.9262,50.0011,49.8981,49.9917,55239.0
2015-09-15 15:00:00,53.41,53.5,53.4,53.45,57926.0,49.9917,50.0759,49.9824,50.0291,57926.0
2015-09-15 15:30:00,53.45,53.47,53.36,53.38,150152.0,50.0291,50.0479,49.9449,49.9636,150152.0
2015-09-16 09:30:00,53.35,53.59,53.24,53.27,45911.0,49.9356,50.1602,49.8326,49.8607,45911.0
2015-09-16 10:00:00,53.36,53.47,53.3,53.45,41559.0,49.9449,50.0479,49.8888,50.0291,41559.0
2015-09-16 10:30:00,53.44,53.51,53.4,53.49,38450.0,50.0198,50.0853,49.9824,50.0666,38450.0
2015-09-16 11:00:00,53.5,53.69,53.48,53.66,61954.0,50.0759,50.2538,50.0572,50.2257,61954.0
2015-09-16 11:30:00,53.66,53.68,53.53,53.67,32158.0,50.2257,50.2444,50.104,50.2351,32158.0
2015-09-16 12:00:00,53.67,53.73,53.64,53.7,34262.0,50.2351,50.2912,50.207,50.2631,34262.0
2015-09-16 12:30:00,53.71,53.76,53.67,53.73,29170.0,50.2725,50.3193,50.2351,50.2912,29170.0
2015-09-16 13:00:00,53.73,53.73,53.57,53.58,33004.0,50.2912,50.2912,50.1415,50.1508,33004.0
2015-09-16 13:30:00,53.58,53.74,53.56,53.72,22954.0,50.1508,50.3006,50.1321,50.2819,22954.0
2015-09-16 14:00:00,53.73,53.77,53.62,53.67,38777.0,50.2912,50.3287,50.1883,50.2351,38777.0
2015-09-16 14:30:00,53.67,53.86,53.64,53.83,41985.0,50.2351,50.4129,50.207,50.3848,41985.0
2015-09-16 15:00:00,53.83,53.87,53.74,53.81,94894.0,50.3848,50.4223,50.3006,50.3661,94894.0
2015-09-16 15:30:00,53.82,53.86,53.74,53.75,232325.0,50.3755,50.4129,50.3006,50.3099,232325.0
2015-09-17 09:30:00,53.84,54.51,53.62,53.77,45642.0,50.3942,51.0213,50.1883,50.3287,45642.0
2015-09-17 10:00:00,53.75,53.82,53.68,53.77,38107.0,50.3099,50.3755,50.2444,50.3287,38107.0
2015-09-17 10:30:00,53.76,53.82,53.69,53.75,31578.0,50.3193,50.3755,50.2538,50.3099,31578.0
2015-09-17 11:00:00,53.75,53.87,53.75,53.85,23607.0,50.3099,50.4223,50.3099,50.4035,23607.0
2015-09-17 11:30:00,53.86,53.92,53.84,53.9,14583.0,50.4129,50.4691,50.3942,50.4503,14583.0
2015-09-17 12:00:00,53.91,53.93,53.85,53.92,38424.0,50.4597,50.4784,50.4035,50.4691,38424.0
2015-09-17 12:30:00,53.9,54.07,53.9,54.05,40190.0,50.4503,50.6095,50.4503,50.5907,40190.0
2015-09-17 13:00:00,54.05,54.15,53.99,54.1,29450.0,50.5907,50.6843,50.5346,50.6375,29450.0
2015-09-17 13:30:00,54.11,54.15,54.01,54.05,19828.0,50.6469,50.6843,50.5533,50.5907,19828.0
2015-09-17 14:00:00,54.08,54.3,53.71,53.9,67198.0,50.6188,50.8247,50.2725,50.4503,67198.0
2015-09-17 14:30:00,53.89,54.42,53.89,54.18,109367.0,50.441,50.9371,50.441,50.7124,109367.0
2015-09-17 15:00:00,54.19,54.25,53.5,53.69,80633.0,50.7218,50.7779,50.0759,50.2538,80633.0
2015-09-17 15:30:00,53.71,53.85,53.42,53.51,227707.0,50.2725,50.4035,50.0011,50.0853,227707.0
2015-09-18 09:30:00,52.69,52.7,52.35,52.63,292496.0,49.3178,49.3272,48.9996,49.2616,292496.0
2015-09-18 10:00:00,52.61,52.87,52.5,52.77,67590.0,49.2429,49.4863,49.14,49.3927,67590.0
2015-09-18 10:30:00,52.74,52.75,52.46,52.67,49559.0,49.3646,49.374,49.1025,49.2991,49559.0
2015-09-18 11:00:00,52.65,52.77,52.61,52.63,80851.0,49.2804,49.3927,49.2429,49.2616,80851.0
2015-09-18 11:30:00,52.62,52.83,52.58,52.68,29437.0,49.2523,49.4488,49.2148,49.3084,29437.0
2015-09-18 12:00:00,52.69,52.69,52.34,52.4,29806.0,49.3178,49.3178,48.9902,49.0464,29806.0
2015-09-18 12:30:00,52.39,52.42,52.29,52.36,35557.0,49.037,49.0651,48.9434,49.0089,35557.0
2015-09-18 13:00:00,52.35,52.45,52.32,52.42,50654.0,48.9996,49.0932,48.9715,49.0651,50654.0
2015-09-18 13:30:00,52.42,52.44,52.19,52.22,30261.0,49.0651,49.0838,48.8498,48.8779,30261.0
2015-09-18 14:00:00,52.18,52.42,52.16,52.42,56506.0,48.8404,49.0651,48.8217,49.0651,56506.0
2015-09-18 14:30:00,52.41,52.44,52.25,52.35,39762.0,49.0557,49.0838,48.906,48.9996,39762.0
2015-09-18 15:00:00,52.33,52.37,52.21,52.26,55291.0,48.9808,49.0183,48.8685,48.9153,55291.0
2015-09-18 15:30:00,52.25,52.27,52.03,52.16,213260.0,48.906,48.9247,48.7,48.8217,213260.0
2015-09-21 09:30:00,52.31,52.56,52.06,52.26,66663.0,48.9621,49.1961,48.7281,48.9153,66663.0
2015-09-21 10:00:00,52.27,52.43,52.2,52.34,40531.0,48.9247,49.0744,48.8592,48.9902,40531.0
2015-09-21 10:30:00,52.34,52.51,52.33,52.39,79183.0,48.9902,49.1493,48.9808,49.037,79183.0
2015-09-21 11:00:00,52.4,52.42,52.25,52.26,30112.0,49.0464,49.0651,48.906,48.9153,30112.0
2015-09-21 11:30:00,52.28,52.28,52.02,52.09,29378.0,48.934,48.934,48.6907,48.7562,29378.0
2015-09-21 12:00:00,52.08,52.12,51.94,52.11,81191.0,48.7468,48.7843,48.6158,48.7749,81191.0
2015-09-21 12:30:00,52.11,52.15,51.92,52.0,68946.0,48.7749,48.8124,48.5971,48.672,68946.0
2015-09-21 13:00:00,51.98,52.12,51.96,52.08,31156.0,48.6532,48.7843,48.6345,48.7468,31156.0
2015-09-21 13:30:00,52.08,52.17,52.02,52.04,33870.0,48.7468,48.8311,48.6907,48.7094,33870.0
2015-09-21 14:00:00,52.04,52.09,51.99,52.03,31426.0,48.7094,48.7562,48.6626,48.7,31426.0
2015-09-21 14:30:00,52.01,52.22,52.0,52.2,35931.0,48.6813,48.8779,48.672,48.8592,35931.0
2015-09-21 15:00:00,52.2,52.23,52.16,52.21,40675.0,48.8592,48.8872,48.8217,48.8685,40675.0
2015-09-21 15:30:00,52.21,52.23,51.98,52.18,196020.0,48.8685,48.8872,48.6532,48.8404,196020.0
2015-09-22 09:30:00,51.37,51.63,51.17,51.52,54123.0,48.0823,48.3256,47.8951,48.2227,54123.0
2015-09-22 10:00:00,51.51,51.59,51.18,51.27,96213.0,48.2133,48.2882,47.9044,47.9887,96213.0
2015-09-22 10:30:00,51.26,51.26,50.91,51.14,121959.0,47.9793,47.9793,47.6517,47.867,121959.0
2015-09-22 11:00:00,51.14,51.2,51.0,51.0,36651.0,47.867,47.9232,47.736,47.736,36651.0
2015-09-22 11:30:00,51.02,51.15,51.0,51.11,103557.0,47.7547,47.8764,47.736,47.8389,103557.0
2015-09-22 12:00:00,51.1,51.31,51.08,51.26,139837.0,47.8296,48.0261,47.8108,47.9793,139837.0
2015-09-22 12:30:00,51.26,51.33,51.13,51.18,92234.0,47.9793,48.0448,47.8576,47.9044,92234.0
2015-09-22 13:00:00,51.17,51.32,51.09,51.1,69733.0,47.8951,48.0355,47.8202,47.8296,69733.0
2015-09-22 13:30:00,51.1,51.31,51.1,51.26,67085.0,47.8296,48.0261,47.8296,47.9793,67085.0
2015-09-22 14:00:00,51.25,51.37,51.22,51.35,56310.0,47.97,48.0823,47.9419,48.0636,56310.0
2015-09-22 14:30:00,51.35,51.42,51.26,51.37,64145.0,48.0636,48.1291,47.9793,48.0823,64145.0
2015-09-22 15:00:00,51.37,51.55,51.28,51.53,198836.0,48.0823,48.2508,47.998,48.232,198836.0
2015-09-22 15:30:00,51.52,51.7,51.48,51.52,260008.0,48.2227,48.3912,48.1852,48.2227,260008.0
2015-09-23 09:30:00,51.64,51.8,51.35,51.45,40603.0,48.335,48.4848,48.0636,48.1572,40603.0
2015-09-23 10:00:00,51.45,51.57,51.32,51.54,42611.0,48.1572,48.2695,48.0355,48.2414,42611.0
2015-09-23 10:30:00,51.54,51.64,51.48,51.55,77511.0,48.2414,48.335,48.1852,48.2508,77511.0
2015-09-23 11:00:00,51.56,51.57,51.38,51.4,49880.0,48.2601,48.2695,48.0916,48.1104,49880.0
2015-09-23 11:30:00,51.41,51.45,51.35,51.44,64637.0,48.1197,48.1572,48.0636,48.1478,64637.0
2015-09-23 12:00:00,51.44,51.53,51.36,51.49,89258.0,48.1478,48.232,48.0729,48.1946,89258.0
2015-09-23 12:30:00,51.48,51.56,51.43,51.53,53496.0,48.1852,48.2601,48.1384,48.232,53496.0
2015-09-23 13:00:00,51.52,51.62,51.5,51.53,60986.0,48.2227,48.3163,48.204,48.232,60986.0
2015-09-23 13:30:00,51.53,51.76,51.53,51.72,76698.0,48.232,48.4473,48.232,48.4099,76698.0
2015-09-23 14:00:00,51.71,51.81,51.6,51.6,78622.0,48.4005,48.4941,48.2976,48.2976,78622.0
2015-09-23 14:30:00,51.6,51.66,51.58,51.66,80450.0,48.2976,48.3537,48.2788,48.3537,80450.0
2015-09-23 15:00:00,51.65,51.7,51.58,51.65,89877.0,48.3444,48.3912,48.2788,48.3444,89877.0
2015-09-23 15:30:00,51.66,51.68,51.56,51.58,266814.0,48.3537,48.3724,48.2601,48.2788,266814.0
2015-09-24 09:30:00,51.05,51.05,50.64,50.78,174801.0,47.7828,47.7828,47.399,47.53,174801.0
2015-09-24 10:00:00,50.79,51.15,50.78,51.01,179093.0,47.5394,47.8764,47.53,47.7453,179093.0
2015-09-24 10:30:00,50.99,51.3,50.98,51.28,259067.0,47.7266,48.0168,47.7172,47.998,259067.0
2015-09-24 11:00:00,51.28,51.37,51.15,51.18,206233.0,47.998,48.0823,47.8764,47.9044,206233.0
2015-09-24 11:30:00,51.18,51.37,51.17,51.35,56662.0,47.9044,48.0823,47.8951,48.0636,56662.0
2015-09-24 12:00:00,51.35,51.41,51.26,51.37,44778.0,48.0636,48.1197,47.9793,48.0823,44778.0
2015-09-24 12:30:00,51.39,51.46,51.15,51.16,62492.0,48.101,48.1665,47.8764,47.8857,62492.0
2015-09-24 13:00:00,51.15,51.28,51.11,51.18,75811.0,47.8764,47.998,47.8389,47.9044,75811.0
2015-09-24 13:30:00,51.18,51.3,51.16,51.26,55922.0,47.9044,48.0168,47.8857,47.9793,55922.0
2015-09-24 14:00:00,51.27,51.45,51.19,51.39,149989.0,47.9887,48.1572,47.9138,48.101,149989.0
2015-09-24 14:30:00,51.39,51.6,51.3,51.47,218100.0,48.101,48.2976,48.0168,48.1759,218100.0
2015-09-24 15:00:00,51.47,51.53,51.26,51.51,143662.0,48.1759,48.232,47.9793,48.2133,143662.0
2015-09-24 15:30:00,51.48,51.58,51.41,51.51,363124.0,48.1852,48.2788,48.1197,48.2133,363124.0
2015-09-25 09:30:00,52.07,52.22,51.7,52.17,86023.0,48.7375,48.8779,48.3912,48.8311,86023.0
2015-09-25 10:00:00,52.19,52.23,51.88,51.93,60147.0,48.8498,48.8872,48.5596,48.6064,60147.0
2015-09-25 10:30:00,51.92,52.01,51.9,51.99,33672.0,48.5971,48.6813,48.5784,48.6626,33672.0
2015-09-25 11:00:00,51.99,52.04,51.9,52.01,48693.0,48.6626,48.7094,48.5784,48.6813,48693.0
2015-09-25 11:30:00,52.02,52.05,51.93,52.02,57066.0,48.6907,48.7188,48.6064,48.6907,57066.0
2015-09-25 12:00:00,52.0,52.2,51.96,52.14,116507.0,48.672,48.8592,48.6345,48.803,116507.0
2015-09-25 12:30:00,52.15,52.17,52.08,52.11,33853.0,48.8124,48.8311,48.7468,48.7749,33853.0
2015-09-25 13:00:00,52.12,52.26,52.12,52.17,22821.0,48.7843,48.9153,48.7843,48.8311,22821.0
2015-09-25 13:30:00,52.16,52.21,52.12,52.18,30098.0,48.8217,48.8685,48.7843,48.8404,30098.0
2015-09-25 14:00:00,52.18,52.23,51.93,52.01,71897.0,48.8404,48.8872,48.6064,48.6813,71897.0
2015-09-25 14:30:00,52.01,52.07,51.84,51.91,190094.0,48.6813,48.7375,48.5222,48.5877,190094.0
2015-09-25 15:00:00,51.92,51.99,51.71,51.93,113449.0,48.5971,48.6626,48.4005,48.6064,113449.0
2015-09-25 15:30:00,51.91,52.11,51.88,52.02,229300.0,48.5877,48.7749,48.5596,48.6907,229300.0
2015-09-28 09:30:00,51.54,51.66,51.39,51.48,58884.0,48.2414,48.3537,48.101,48.1852,58884.0
2015-09-28 10:00:00,51.47,51.5,51.18,51.27,38428.0,48.1759,48.204,47.9044,47.9887,38428.0
2015-09-28 10:30:00,51.27,51.32,51.11,51.27,64453.0,47.9887,48.0355,47.8389,47.9887,64453.0
2015-09-28 11:00:00,51.26,51.27,50.95,50.96,45440.0,47.9793,47.9887,47.6892,47.6985,45440.0
2015-09-28 11:30:00,50.97,51.03,50.91,50.91,40536.0,47.7079,47.764,47.6517,47.6517,40536.0
2015-09-28 12:00:00,50.91,50.91,50.72,50.76,62408.0,47.6517,47.6517,47.4739,47.5113,62408.0
2015-09-28 12:30:00,50.75,50.85,50.68,50.79,83054.0,47.502,47.5956,47.4364,47.5394,83054.0
2015-09-28 13:00:00,50.79,51.03,50.78,50.92,203412.0,47.5394,47.764,47.53,47.6611,203412.0
2015-09-28 13:30:00,50.91,51.16,50.87,51.0,155551.0,47.6517,47.8857,47.6143,47.736,155551.0
2015-09-28 14:00:00,51.0,51.0,50.86,50.95,161931.0,47.736,47.736,47.6049,47.6892,161931.0
2015-09-28 14:30:00,50.95,51.06,50.89,50.98,127623.0,47.6892,47.7921,47.633,47.7172,127623.0
2015-09-28 15:00:00,50.98,50.99,50.75,50.8,224504.0,47.7172,47.7266,47.502,47.5488,224504.0
2015-09-28 15:30:00,50.8,51.01,50.8,50.83,316875.0,47.5488,47.7453,47.5488,47.5768,316875.0
2015-09-29 09:30:00,51.05,51.25,50.71,51.18,63918.0,47.7828,47.97,47.4645,47.9044,63918.0
2015-09-29 10:00:00,51.18,51.39,51.05,51.38,52468.0,47.9044,48.101,47.7828,48.0916,52468.0
2015-09-29 10:30:00,51.38,51.49,51.17,51.28,31911.0,48.0916,48.1946,47.8951,47.998,31911.0
2015-09-29 11:00:00,51.27,51.37,51.06,51.21,52090.0,47.9887,48.0823,47.7921,47.9325,52090.0
2015-09-29 11:30:00,51.21,51.3,51.08,51.12,65477.0,47.9325,48.0168,47.8108,47.8483,65477.0
2015-09-29 12:00:00,51.11,51.11,50.87,50.99,24890.0,47.8389,47.8389,47.6143,47.7266,24890.0
2015-09-29 12:30:00,51.0,51.01,50.86,50.86,27934.0,47.736,47.7453,47.6049,47.6049,27934.0
2015-09-29 13:00:00,50.88,51.1,50.87,51.1,39326.0,47.6236,47.8296,47.6143,47.8296,39326.0
2015-09-29 13:30:00,51.11,51.23,51.1,51.19,24386.0,47.8389,47.9512,47.8296,47.9138,24386.0
2015-09-29 14:00:00,51.19,51.24,51.03,51.22,33039.0,47.9138,47.9606,47.764,47.9419,33039.0
2015-09-29 14:30:00,51.21,51.25,50.98,50.98,55302.0,47.9325,47.97,47.7172,47.7172,55302.0
2015-09-29 15:00:00,51.0,51.04,50.86,50.89,85245.0,47.736,47.7734,47.6049,47.633,85245.0
2015-09-29 15:30:00,50.9,51.23,50.9,51.14,197116.0,47.6424,47.9512,47.6424,47.867,197116.0
2015-09-30 09:30:00,51.72,52.08,51.69,51.71,53859.0,48.4099,48.7468,48.3818,48.4005,53859.0
2015-09-30 10:00:00,51.72,51.92,51.69,51.88,51162.0,48.4099,48.5971,48.3818,48.5596,51162.0
2015-09-30 10:30:00,51.87,51.95,51.73,51.92,298732.0,48.5503,48.6252,48.4192,48.5971,298732.0
2015-09-30 11:00:00,51.93,52.23,51.88,52.13,183380.0,48.6064,48.8872,48.5596,48.7936,183380.0
2015-09-30 11:30:00,52.12,52.26,51.86,51.88,166549.0,48.7843,48.9153,48.5409,48.5596,166549.0
2015-09-30 12:00:00,51.9,51.95,51.74,51.85,71204.0,48.5784,48.6252,48.4286,48.5316,71204.0
2015-09-30 12:30:00,51.86,51.87,51.63,51.78,106241.0,48.5409,48.5503,48.3256,48.466,106241.0
2015-09-30 13:00:00,51.79,51.95,51.77,51.91,100842.0,48.4754,48.6252,48.4567,48.5877,100842.0
2015-09-30 13:30:00,51.91,52.08,51.81,52.04,41323.0,48.5877,48.7468,48.4941,48.7094,41323.0
2015-09-30 14:00:00,52.03,52.13,51.97,52.12,38796.0,48.7,48.7936,48.6439,48.7843,38796.0
2015-09-30 14:30:00,52.13,52.25,51.99,52.25,47942.0,48.7936,48.906,48.6626,48.906,47942.0
2015-09-30 15:00:00,52.24,52.26,52.14,52.2,98385.0,48.8966,48.9153,48.803,48.8592,98385.0
2015-09-30 15:30:00,52.21,52.39,52.21,52.3,323569.0,48.8685,49.037,48.8685,48.9528,323569.0
2015-10-01 09:30:00,52.43,52.67,52.25,52.25,139402.0,49.0744,49.2991,48.906,48.906,139402.0
2015-10-01 10:00:00,52.28,52.46,52.14,52.28,78948.0,48.934,49.1025,48.803,48.934,78948.0
2015-10-01 10:30:00,52.29,52.31,51.79,51.83,101668.0,48.9434,48.9621,48.4754,48.5128,101668.0
2015-10-01 11:00:00,51.83,51.86,51.64,51.65,160534.0,48.5128,48.5409,48.335,48.3444,160534.0
2015-10-01 11:30:00,51.65,51.73,51.37,51.48,106982.0,48.3444,48.4192,48.0823,48.1852,106982.0
2015-10-01 12:00:00,51.46,51.48,51.26,51.33,89984.0,48.1665,48.1852,47.9793,48.0448,89984.0
2015-10-01 12:30:00,51.32,51.35,51.17,51.22,78419.0,48.0355,48.0636,47.8951,47.9419,78419.0
2015-10-01 13:00:00,51.22,51.48,51.11,51.37,157914.0,47.9419,48.1852,47.8389,48.0823,157914.0
2015-10-01 13:30:00,51.39,51.59,51.37,51.57,100421.0,48.101,48.2882,48.0823,48.2695,100421.0
2015-10-01 14:00:00,51.57,51.79,51.48,51.76,57467.0,48.2695,48.4754,48.1852,48.4473,57467.0
2015-10-01 14:30:00,51.76,51.84,51.65,51.73,73085.0,48.4473,48.5222,48.3444,48.4192,73085.0
2015-10-01 15:00:00,51.74,51.82,51.65,51.66,95350.0,48.4286,48.5035,48.3444,48.3537,95350.0
2015-10-01 15:30:00,51.65,51.89,51.56,51.85,238924.0,48.3444,48.569,48.2601,48.5316,238924.0
2015-10-02 09:30:00,50.97,51.48,50.97,51.48,74011.0,47.7079,48.1852,47.7079,48.1852,74011.0
2015-10-02 10:00:00,51.47,51.65,51.33,51.43,41650.0,48.1759,48.3444,48.0448,48.1384,41650.0
2015-10-02 10:30:00,51.38,51.64,51.37,51.62,22398.0,48.0916,48.335,48.0823,48.3163,22398.0
2015-10-02 11:00:00,51.67,51.76,51.51,51.66,28034.0,48.3631,48.4473,48.2133,48.3537,28034.0
2015-10-02 11:30:00,51.68,51.86,51.65,51.84,29008.0,48.3724,48.5409,48.3444,48.5222,29008.0
2015-10-02 12:00:00,51.84,52.19,51.82,52.14,41949.0,48.5222,48.8498,48.5035,48.803,41949.0
2015-10-02 12:30:00,52.17,52.39,52.12,52.34,33574.0,48.8311,49.037,48.7843,48.9902,33574.0
2015-10-02 13:00:00,52.34,52.48,52.3,52.37,55638.0,48.9902,49.1212,48.9528,49.0183,55638.0
2015-10-02 13:30:00,52.39,52.52,52.31,52.44,46524.0,49.037,49.1587,48.9621,49.0838,46524.0
2015-10-02 14:00:00,52.46,52.68,52.43,52.63,57516.0,49.1025,49.3084,49.0744,49.2616,57516.0
2015-10-02 14:30:00,52.64,52.73,52.63,52.64,101519.0,49.271,49.3552,49.2616,49.271,101519.0
2015-10-02 15:00:00,52.64,53.02,52.58,53.02,102514.0,49.271,49.6267,49.2148,49.6267,102514.0
2015-10-02 15:30:00,53.03,53.28,52.98,53.27,250498.0,49.636,49.87,49.5892,49.8607,250498.0
2015-10-05 09:30:00,53.91,54.1,52.99,54.03,90695.0,50.4597,50.6375,49.5986,50.572,90695.0
2015-10-05 10:00:00,53.98,54.21,53.91,54.18,81563.0,50.5252,50.7405,50.4597,50.7124,81563.0
2015-10-05 10:30:00,54.19,54.21,53.88,54.01,85122.0,50.7218,50.7405,50.4316,50.5533,85122.0
2015-10-05 11:00:00,54.02,54.17,53.99,54.16,67276.0,50.5627,50.7031,50.5346,50.6937,67276.0
2015-10-05 11:30:00,54.17,54.23,54.08,54.22,53254.0,50.7031,50.7592,50.6188,50.7499,53254.0
2015-10-05 12:00:00,54.21,54.26,54.13,54.22,54075.0,50.7405,50.7873,50.6656,50.7499,54075.0
2015-10-05 12:30:00,54.23,54.42,54.23,54.31,49832.0,50.7592,50.9371,50.7592,50.8341,49832.0
2015-10-05 13:00:00,54.32,54.41,54.28,54.37,49773.0,50.8435,50.9277,50.806,50.8903,49773.0
2015-10-05 13:30:00,54.36,54.37,54.21,54.37,45261.0,50.8809,50.8903,50.7405,50.8903,45261.0
2015-10-05 14:00:00,54.37,54.55,54.36,54.55,56283.0,50.8903,51.0587,50.8809,51.0587,56283.0
2015-10-05 14:30:00,54.55,54.59,54.48,54.55,58021.0,51.0587,51.0962,50.9932,51.0587,58021.0
2015-10-05 15:00:00,54.53,54.67,54.51,54.66,99887.0,51.04,51.1711,51.0213,51.1617,99887.0
2015-10-05 15:30:00,54.67,54.78,54.65,54.72,182588.0,51.1711,51.274,51.1523,51.2179,182588.0
2015-10-06 09:30:00,54.64,55.11,54.58,54.79,94004.0,51.143,51.5829,51.0868,51.2834,94004.0
2015-10-06 10:00:00,54.8,54.87,54.46,54.48,77632.0,51.2927,51.3583,50.9745,50.9932,77632.0
2015-10-06 10:30:00,54.49,54.55,54.33,54.34,50914.0,51.0026,51.0587,50.8528,50.8622,50914.0
2015-10-06 11:00:00,54.35,54.62,54.31,54.59,64710.0,50.8715,51.1243,50.8341,51.0962,64710.0
2015-10-06 11:30:00,54.62,54.64,54.35,54.41,63732.0,51.1243,51.143,50.8715,50.9277,63732.0
2015-10-06 12:00:00,54.42,54.43,54.24,54.25,64338.0,50.9371,50.9464,50.7686,50.7779,64338.0
2015-10-06 12:30:00,54.25,54.43,54.25,54.42,74340.0,50.7779,50.9464,50.7779,50.9371,74340.0
2015-10-06 13:00:00,54.42,54.55,54.41,54.45,35851.0,50.9371,51.0587,50.9277,50.9651,35851.0
2015-10-06 13:30:00,54.47,54.47,54.34,54.39,33723.0,50.9839,50.9839,50.8622,50.909,33723.0
2015-10-06 14:00:00,54.38,54.55,54.33,54.53,37209.0,50.8996,51.0587,50.8528,51.04,37209.0
2015-10-06 14:30:00,54.52,54.6,54.4,54.41,39285.0,51.0307,51.1055,50.9183,50.9277,39285.0
2015-10-06 15:00:00,54.4,54.55,54.38,54.54,56311.0,50.9183,51.0587,50.8996,51.0494,56311.0
2015-10-06 15:30:00,54.55,54.61,54.44,54.47,107108.0,51.0587,51.1149,50.9558,50.9839,107108.0
2015-10-07 09:30:00,54.82,55.58,54.64,55.56,101535.0,51.3115,52.0228,51.143,52.0041,101535.0
2015-10-07 10:00:00,55.55,55.65,55.28,55.31,57535.0,51.9947,52.0883,51.742,51.7701,57535.0
2015-10-07 10:30:00,55.29,55.29,54.68,54.88,50120.0,51.7514,51.7514,51.1804,51.3676,50120.0
2015-10-07 11:00:00,54.85,54.85,54.49,54.55,51488.0,51.3395,51.3395,51.0026,51.0587,51488.0
2015-10-07 11:30:00,54.57,54.86,54.53,54.8,37560.0,51.0775,51.3489,51.04,51.2927,37560.0
2015-10-07 12:00:00,54.83,54.89,54.63,54.67,32387.0,51.3208,51.377,51.1336,51.1711,32387.0
2015-10-07 12:30:00,54.72,54.88,54.67,54.78,26825.0,51.2179,51.3676,51.1711,51.274,26825.0
2015-10-07 13:00:00,54.77,55.0,54.75,54.96,32331.0,51.2647,51.4799,51.2459,51.4425,32331.0
2015-10-07 13:30:00,54.97,55.22,54.97,55.18,43048.0,51.4519,51.6859,51.4519,51.6484,43048.0
2015-10-07 14:00:00,55.16,55.26,55.01,55.04,72890.0,51.6297,51.7233,51.4893,51.5174,72890.0
2015-10-07 14:30:00,55.05,55.12,54.92,54.96,50991.0,51.5267,51.5923,51.4051,51.4425,50991.0
2015-10-07 15:00:00,54.97,55.06,54.92,54.95,96607.0,51.4519,51.5361,51.4051,51.4331,96607.0
2015-10-07 15:30:00,54.95,55.15,54.87,55.14,176703.0,51.4331,51.6203,51.3583,51.611,176703.0
2015-10-08 09:30:00,54.93,55.87,54.75,55.08,36008.0,51.4144,52.2943,51.2459,51.5548,36008.0
2015-10-08 10:00:00,55.09,55.24,55.03,55.03,31236.0,51.5642,51.7046,51.508,51.508,31236.0
2015-10-08 10:30:00,55.04,55.2,55.02,55.16,51907.0,51.5174,51.6671,51.4987,51.6297,51907.0
2015-10-08 11:00:00,55.15,55.24,54.99,55.16,83864.0,51.6203,51.7046,51.4706,51.6297,83864.0
2015-10-08 11:30:00,55.18,55.24,55.14,55.21,59033.0,51.6484,51.7046,51.611,51.6765,59033.0
2015-10-08 12:00:00,55.22,55.39,55.19,55.31,60428.0,51.6859,51.845,51.6578,51.7701,60428.0
2015-10-08 12:30:00,55.33,55.45,55.18,55.23,56704.0,51.7888,51.9011,51.6484,51.6952,56704.0
2015-10-08 13:00:00,55.23,55.28,55.18,55.25,45183.0,51.6952,51.742,51.6484,51.7139,45183.0
2015-10-08 13:30:00,55.24,55.34,55.21,55.33,43125.0,51.7046,51.7982,51.6765,51.7888,43125.0
2015-10-08 14:00:00,55.34,55.59,55.31,55.54,96516.0,51.7982,52.0322,51.7701,51.9854,96516.0
2015-10-08 14:30:00,55.54,55.77,55.54,55.74,96708.0,51.9854,52.2007,51.9854,52.1726,96708.0
2015-10-08 15:00:00,55.73,55.96,55.73,55.89,113630.0,52.1632,52.3785,52.1632,52.313,113630.0
2015-10-08 15:30:00,55.9,55.92,55.79,55.9,189558.0,52.3223,52.3411,52.2194,52.3223,189558.0
2015-10-09 09:30:00,55.93,56.38,55.83,56.21,58476.0,52.3504,52.7716,52.2568,52.6125,58476.0
2015-10-09 10:00:00,56.25,56.26,55.81,55.89,40218.0,52.6499,52.6593,52.2381,52.313,40218.0
2015-10-09 10:30:00,55.87,56.34,55.87,56.33,39745.0,52.2943,52.7342,52.2943,52.7248,39745.0
2015-10-09 11:00:00,56.33,56.36,56.18,56.28,78082.0,52.7248,52.7529,52.5844,52.678,78082.0
2015-10-09 11:30:00,56.29,56.3,56.1,56.12,32595.0,52.6874,52.6967,52.5095,52.5283,32595.0
2015-10-09 12:00:00,56.13,56.2,55.99,56.08,61371.0,52.5376,52.6031,52.4066,52.4908,61371.0
2015-10-09 12:30:00,56.1,56.14,55.99,56.09,24440.0,52.5095,52.547,52.4066,52.5002,24440.0
2015-10-09 13:00:00,56.09,56.12,55.94,55.99,22702.0,52.5002,52.5283,52.3598,52.4066,22702.0
2015-10-09 13:30:00,55.95,55.95,55.83,55.88,63117.0,52.3691,52.3691,52.2568,52.3036,63117.0
2015-10-09 14:00:00,55.89,56.05,55.89,56.0,78837.0,52.313,52.4627,52.313,52.4159,78837.0
2015-10-09 14:30:00,56.0,56.03,55.93,56.01,37344.0,52.4159,52.444,52.3504,52.4253,37344.0
2015-10-09 15:00:00,56.0,56.02,55.91,56.01,59739.0,52.4159,52.4347,52.3317,52.4253,59739.0
2015-10-09 15:30:00,56.0,56.11,55.98,56.03,266227.0,52.4159,52.5189,52.3972,52.444,266227.0
2015-10-12 09:30:00,55.94,56.07,55.66,55.9,33440.0,52.3598,52.4815,52.0977,52.3223,33440.0
2015-10-12 10:00:00,55.9,55.98,55.69,55.87,76269.0,52.3223,52.3972,52.1258,52.2943,76269.0
2015-10-12 10:30:00,55.87,56.04,55.85,55.89,42750.0,52.2943,52.4534,52.2755,52.313,42750.0
2015-10-12 11:00:00,55.85,56.07,55.85,56.07,37621.0,52.2755,52.4815,52.2755,52.4815,37621.0
2015-10-12 11:30:00,56.09,56.13,55.96,56.0,90820.0,52.5002,52.5376,52.3785,52.4159,90820.0
2015-10-12 12:00:00,56.0,56.09,55.96,56.06,15326.0,52.4159,52.5002,52.3785,52.4721,15326.0
2015-10-12 12:30:00,56.06,56.06,55.97,56.04,22353.0,52.4721,52.4721,52.3879,52.4534,22353.0
2015-10-12 13:00:00,56.04,56.04,55.92,55.94,25258.0,52.4534,52.4534,52.3411,52.3598,25258.0
2015-10-12 13:30:00,55.94,55.96,55.77,55.78,31733.0,52.3598,52.3785,52.2007,52.21,31733.0
2015-10-12 14:00:00,55.77,55.83,55.72,55.76,87852.0,52.2007,52.2568,52.1539,52.1913,87852.0
2015-10-12 14:30:00,55.77,55.85,55.77,55.84,47930.0,52.2007,52.2755,52.2007,52.2662,47930.0
2015-10-12 15:00:00,55.84,55.85,55.73,55.73,101378.0,52.2662,52.2755,52.1632,52.1632,101378.0
2015-10-12 15:30:00,55.73,55.82,55.71,55.79,270622.0,52.1632,52.2475,52.1445,52.2194,270622.0
2015-10-13 09:30:00,55.27,55.51,54.72,55.38,227662.0,51.7327,51.9573,51.2179,51.8356,227662.0
2015-10-13 10:00:00,55.39,55.53,55.05,55.33,171455.0,51.845,51.976,51.5267,51.7888,171455.0
2015-10-13 10:30:00,55.34,55.43,54.99,55.03,162753.0,51.7982,51.8824,51.4706,51.508,162753.0
2015-10-13 11:00:00,55.03,55.23,54.99,55.07,156163.0,51.508,51.6952,51.4706,51.5455,156163.0
2015-10-13 11:30:00,55.08,55.29,55.08,55.13,56164.0,51.5548,51.7514,51.5548,51.6016,56164.0
2015-10-13 12:00:00,55.12,55.22,55.1,55.12,51681.0,51.5923,51.6859,51.5735,51.5923,51681.0
2015-10-13 12:30:00,55.11,55.22,55.04,55.05,42919.0,51.5829,51.6859,51.5174,51.5267,42919.0
2015-10-13 13:00:00,55.04,55.08,54.92,55.08,79942.0,51.5174,51.5548,51.4051,51.5548,79942.0
2015-10-13 13:30:00,55.08,55.08,54.85,54.87,73655.0,51.5548,51.5548,51.3395,51.3583,73655.0
2015-10-13 14:00:00,54.87,54.87,54.73,54.85,69601.0,51.3583,51.3583,51.2272,51.3395,69601.0
2015-10-13 14:30:00,54.85,55.06,54.84,55.06,83992.0,51.3395,51.5361,51.3302,51.5361,83992.0
2015-10-13 15:00:00,55.05,55.08,54.93,55.01,113192.0,51.5267,51.5548,51.4144,51.4893,113192.0
2015-10-13 15:30:00,55.0,55.05,54.86,54.92,243261.0,51.4799,51.5267,51.3489,51.4051,243261.0
2015-10-14 09:30:00,54.8,54.91,54.5,54.54,178832.0,51.2927,51.3957,51.0119,51.0494,178832.0
2015-10-14 10:00:00,54.55,54.58,54.25,54.28,108651.0,51.0587,51.0868,50.7779,50.806,108651.0
2015-10-14 10:30:00,54.28,54.29,54.08,54.27,53746.0,50.806,50.8154,50.6188,50.7967,53746.0
2015-10-14 11:00:00,54.27,54.38,54.2,54.24,36212.0,50.7967,50.8996,50.7311,50.7686,36212.0
2015-10-14 11:30:00,54.23,54.3,54.17,54.28,147335.0,50.7592,50.8247,50.7031,50.806,147335.0
2015-10-14 12:00:00,54.3,54.42,54.18,54.41,97692.0,50.8247,50.9371,50.7124,50.9277,97692.0
2015-10-14 12:30:00,54.41,54.51,54.35,54.49,97353.0,50.9277,51.0213,50.8715,51.0026,97353.0
2015-10-14 13:00:00,54.5,54.6,54.43,54.45,64633.0,51.0119,51.1055,50.9464,50.9651,64633.0
2015-10-14 13:30:00,54.45,54.54,54.36,54.37,84803.0,50.9651,51.0494,50.8809,50.8903,84803.0
2015-10-14 14:00:00,54.38,54.46,54.19,54.21,40269.0,50.8996,50.9745,50.7218,50.7405,40269.0
2015-10-14 14:30:00,54.19,54.28,54.16,54.21,56463.0,50.7218,50.806,50.6937,50.7405,56463.0
2015-10-14 15:00:00,54.22,54.3,54.08,54.24,80984.0,50.7499,50.8247,50.6188,50.7686,80984.0
2015-10-14 15:30:00,54.24,54.32,54.0,54.13,222015.0,50.7686,50.8435,50.5439,50.6656,222015.0
2015-10-15 09:30:00,54.35,54.43,53.91,54.24,70813.0,50.8715,50.9464,50.4597,50.7686,70813.0
2015-10-15 10:00:00,54.26,54.43,54.23,54.29,25512.0,50.7873,50.9464,50.7592,50.8154,25512.0
2015-10-15 10:30:00,54.29,54.43,54.19,54.19,44670.0,50.8154,50.9464,50.7218,50.7218,44670.0
2015-10-15 11:00:00,54.19,54.24,53.77,53.9,82241.0,50.7218,50.7686,50.3287,50.4503,82241.0
2015-10-15 11:30:00,53.9,53.93,53.61,53.65,29355.0,50.4503,50.4784,50.1789,50.2163,29355.0
2015-10-15 12:00:00,53.66,53.86,53.64,53.79,26312.0,50.2257,50.4129,50.207,50.3474,26312.0
2015-10-15 12:30:00,53.8,53.89,53.71,53.88,21773.0,50.3567,50.441,50.2725,50.4316,21773.0
2015-10-15 13:00:00,53.89,53.98,53.86,53.94,28928.0,50.441,50.5252,50.4129,50.4878,28928.0
2015-10-15 13:30:00,53.94,54.11,53.9,54.06,35272.0,50.4878,50.6469,50.4503,50.6001,35272.0
2015-10-15 14:00:00,54.06,54.24,54.06,54.16,28965.0,50.6001,50.7686,50.6001,50.6937,28965.0
2015-10-15 14:30:00,54.17,54.44,54.17,54.42,175393.0,50.7031,50.9558,50.7031,50.9371,175393.0
2015-10-15 15:00:00,54.42,54.6,54.4,54.58,53244.0,50.9371,51.1055,50.9183,51.0868,53244.0
2015-10-15 15:30:00,54.57,54.59,54.45,54.53,151936.0,51.0775,51.0962,50.9651,51.04,151936.0
2015-10-16 09:30:00,54.5,54.5,53.54,53.87,210390.0,51.0119,51.0119,50.1134,50.4223,210390.0
2015-10-16 10:00:00,53.88,53.89,53.65,53.68,75345.0,50.4316,50.441,50.2163,50.2444,75345.0
2015-10-16 10:30:00,53.67,53.83,53.64,53.8,49688.0,50.2351,50.3848,50.207,50.3567,49688.0
2015-10-16 11:00:00,53.81,53.95,53.73,53.94,93575.0,50.3661,50.4971,50.2912,50.4878,93575.0
2015-10-16 11:30:00,53.94,54.06,53.91,54.05,41722.0,50.4878,50.6001,50.4597,50.5907,41722.0
2015-10-16 12:00:00,54.06,54.06,53.81,53.83,33187.0,50.6001,50.6001,50.3661,50.3848,33187.0
2015-10-16 12:30:00,53.83,53.95,53.75,53.92,27700.0,50.3848,50.4971,50.3099,50.4691,27700.0
2015-10-16 13:00:00,53.92,53.94,53.86,53.88,25480.0,50.4691,50.4878,50.4129,50.4316,25480.0
2015-10-16 13:30:00,53.89,53.98,53.86,53.86,30925.0,50.441,50.5252,50.4129,50.4129,30925.0
2015-10-16 14:00:00,53.87,53.9,53.78,53.83,73570.0,50.4223,50.4503,50.338,50.3848,73570.0
2015-10-16 14:30:00,53.84,53.88,53.81,53.87,92135.0,50.3942,50.4316,50.3661,50.4223,92135.0
2015-10-16 15:00:00,53.86,54.02,53.85,53.97,70991.0,50.4129,50.5627,50.4035,50.5159,70991.0
2015-10-16 15:30:00,53.97,54.11,53.97,54.1,141237.0,50.5159,50.6469,50.5159,50.6375,141237.0
2015-10-19 09:30:00,53.96,54.09,53.7,53.99,56047.0,50.5065,50.6282,50.2631,50.5346,56047.0
2015-10-19 10:00:00,54.02,54.23,53.87,54.18,46861.0,50.5627,50.7592,50.4223,50.7124,46861.0
2015-10-19 10:30:00,54.18,54.18,54.01,54.14,48438.0,50.7124,50.7124,50.5533,50.675,48438.0
2015-10-19 11:00:00,54.12,54.18,54.0,54.16,20298.0,50.6563,50.7124,50.5439,50.6937,20298.0
2015-10-19 11:30:00,54.18,54.34,54.16,54.19,34619.0,50.7124,50.8622,50.6937,50.7218,34619.0
2015-10-19 12:00:00,54.21,54.21,54.06,54.14,28269.0,50.7405,50.7405,50.6001,50.675,28269.0
2015-10-19 12:30:00,54.14,54.18,54.1,54.12,36340.0,50.675,50.7124,50.6375,50.6563,36340.0
2015-10-19 13:00:00,54.13,54.13,54.0,54.05,28452.0,50.6656,50.6656,50.5439,50.5907,28452.0
2015-10-19 13:30:00,54.03,54.05,53.95,53.99,60538.0,50.572,50.5907,50.4971,50.5346,60538.0
2015-10-19 14:00:00,53.99,54.11,53.92,54.04,41267.0,50.5346,50.6469,50.4691,50.5814,41267.0
2015-10-19 14:30:00,54.05,54.17,54.05,54.12,26244.0,50.5907,50.7031,50.5907,50.6563,26244.0
2015-10-19 15:00:00,54.12,54.26,54.06,54.22,43900.0,50.6563,50.7873,50.6001,50.7499,43900.0
2015-10-19 15:30:00,54.21,54.3,54.19,54.28,112686.0,50.7405,50.8247,50.7218,50.806,112686.0
2015-10-20 09:30:00,54.1,54.3,53.93,54.29,82573.0,50.6375,50.8247,50.4784,50.8154,82573.0
2015-10-20 10:00:00,54.32,54.61,54.31,54.51,198062.0,50.8435,51.1149,50.8341,51.0213,198062.0
2015-10-20 10:30:00,54.52,55.03,54.5,54.88,139123.0,51.0307,51.508,51.0119,51.3676,139123.0
2015-10-20 11:00:00,54.87,54.91,54.52,54.63,57617.0,51.3583,51.3957,51.0307,51.1336,57617.0
2015-10-20 11:30:00,54.63,54.68,54.52,54.68,37449.0,51.1336,51.1804,51.0307,51.1804,37449.0
2015-10-20 12:00:00,54.67,54.8,54.65,54.78,46829.0,51.1711,51.2927,51.1523,51.274,46829.0
2015-10-20 12:30:00,54.78,54.81,54.6,54.62,60491.0,51.274,51.3021,51.1055,51.1243,60491.0
2015-10-20 13:00:00,54.6,54.73,54.52,54.6,344957.0,51.1055,51.2272,51.0307,51.1055,344957.0
2015-10-20 13:30:00,54.59,54.7,54.53,54.7,30775.0,51.0962,51.1991,51.04,51.1991,30775.0
2015-10-20 14:00:00,54.7,54.72,54.59,54.64,35988.0,51.1991,51.2179,51.0962,51.143,35988.0
2015-10-20 14:30:00,54.63,54.72,54.63,54.68,85716.0,51.1336,51.2179,51.1336,51.1804,85716.0
2015-10-20 15:00:00,54.68,54.69,54.56,54.67,49312.0,51.1804,51.1898,51.0681,51.1711,49312.0
2015-10-20 15:30:00,54.67,54.71,54.58,54.62,137064.0,51.1711,51.2085,51.0868,51.1243,137064.0
2015-10-21 09:30:00,54.82,54.94,54.54,54.82,49097.0,51.3115,51.4238,51.0494,51.3115,49097.0
2015-10-21 10:00:00,54.81,54.95,54.68,54.69,41875.0,51.3021,51.4331,51.1804,51.1898,41875.0
2015-10-21 10:30:00,54.64,54.81,54.61,54.8,33310.0,51.143,51.3021,51.1149,51.2927,33310.0
2015-10-21 11:00:00,54.8,54.93,54.76,54.88,46531.0,51.2927,51.4144,51.2553,51.3676,46531.0
2015-10-21 11:30:00,54.88,55.32,54.88,55.32,82655.0,51.3676,51.7795,51.3676,51.7795,82655.0
2015-10-21 12:00:00,55.3,55.48,55.26,55.39,48830.0,51.7607,51.9292,51.7233,51.845,48830.0
2015-10-21 12:30:00,55.39,55.54,55.35,55.51,46334.0,51.845,51.9854,51.8075,51.9573,46334.0
2015-10-21 13:00:00,55.49,55.5,55.05,55.08,37264.0,51.9386,51.9479,51.5267,51.5548,37264.0
2015-10-21 13:30:00,55.05,55.16,54.97,54.97,52089.0,51.5267,51.6297,51.4519,51.4519,52089.0
2015-10-21 14:00:00,54.96,55.0,54.78,54.87,27256.0,51.4425,51.4799,51.274,51.3583,27256.0
2015-10-21 14:30:00,54.87,55.04,54.85,54.94,72023.0,51.3583,51.5174,51.3395,51.4238,72023.0
2015-10-21 15:00:00,54.95,55.0,54.77,54.84,58061.0,51.4331,51.4799,51.2647,51.3302,58061.0
2015-10-21 15:30:00,54.84,54.84,54.58,54.63,153818.0,51.3302,51.3302,51.0868,51.1336,153818.0
2015-10-22 09:30:00,54.87,55.41,54.83,55.3,102648.0,51.3583,51.8637,51.3208,51.7607,102648.0
2015-10-22 10:00:00,55.29,55.64,55.19,55.64,175554.0,51.7514,52.079,51.6578,52.079,175554.0
2015-10-22 10:30:00,55.62,55.62,55.21,55.35,108027.0,52.0603,52.0603,51.6765,51.8075,108027.0
2015-10-22 11:00:00,55.35,55.56,55.29,55.5,106995.0,51.8075,52.0041,51.7514,51.9479,106995.0
2015-10-22 11:30:00,55.5,55.87,55.24,55.82,83183.0,51.9479,52.2943,51.7046,52.2475,83183.0
2015-10-22 12:00:00,55.83,56.12,55.81,56.11,55432.0,52.2568,52.5283,52.2381,52.5189,55432.0
2015-10-22 12:30:00,56.12,56.13,55.83,55.86,65627.0,52.5283,52.5376,52.2568,52.2849,65627.0
2015-10-22 13:00:00,55.87,56.02,55.74,55.74,105560.0,52.2943,52.4347,52.1726,52.1726,105560.0
2015-10-22 13:30:00,55.75,55.76,55.63,55.63,50541.0,52.1819,52.1913,52.0696,52.0696,50541.0
2015-10-22 14:00:00,55.59,55.68,55.36,55.49,44627.0,52.0322,52.1164,51.8169,51.9386,44627.0
2015-10-22 14:30:00,55.49,55.75,55.49,55.73,41116.0,51.9386,52.1819,51.9386,52.1632,41116.0
2015-10-22 15:00:00,55.72,55.76,55.58,55.61,130756.0,52.1539,52.1913,52.0228,52.0509,130756.0
2015-10-22 15:30:00,55.62,55.68,55.52,55.63,171739.0,52.0603,52.1164,51.9667,52.0696,171739.0
2015-10-23 09:30:00,56.1,56.1,55.77,56.03,94059.0,52.5095,52.5095,52.2007,52.444,94059.0
2015-10-23 10:00:00,56.05,56.15,55.81,55.81,28038.0,52.4627,52.5563,52.2381,52.2381,28038.0
2015-10-23 10:30:00,55.79,55.98,55.78,55.81,89275.0,52.2194,52.3972,52.21,52.2381,89275.0
2015-10-23 11:00:00,55.82,55.92,55.7,55.7,161205.0,52.2475,52.3411,52.1351,52.1351,161205.0
2015-10-23 11:30:00,55.7,55.71,55.48,55.48,43534.0,52.1351,52.1445,51.9292,51.9292,43534.0
2015-10-23 12:00:00,55.48,55.53,55.33,55.46,38164.0,51.9292,51.976,51.7888,51.9105,38164.0
2015-10-23 12:30:00,55.49,55.52,55.39,55.47,26766.0,51.9386,51.9667,51.845,51.9199,26766.0
2015-10-23 13:00:00,55.47,55.56,55.36,55.54,28876.0,51.9199,52.0041,51.8169,51.9854,28876.0
2015-10-23 13:30:00,55.54,55.62,55.41,55.45,107050.0,51.9854,52.0603,51.8637,51.9011,107050.0
2015-10-23 14:00:00,55.45,55.81,55.44,55.75,54664.0,51.9011,52.2381,51.8918,52.1819,54664.0
2015-10-23 14:30:00,55.77,55.83,55.68,55.76,216431.0,52.2007,52.2568,52.1164,52.1913,216431.0
2015-10-23 15:00:00,55.78,55.84,55.66,55.72,97244.0,52.21,52.2662,52.0977,52.1539,97244.0
2015-10-23 15:30:00,55.72,55.86,55.72,55.85,220551.0,52.1539,52.2849,52.1539,52.2755,220551.0
2015-10-26 09:30:00,55.95,56.37,55.86,56.2,359339.0,52.3691,52.7623,52.2849,52.6031,359339.0
2015-10-26 10:00:00,56.2,56.22,55.99,56.12,123333.0,52.6031,52.6219,52.4066,52.5283,123333.0
2015-10-26 10:30:00,56.11,56.19,55.98,56.13,133486.0,52.5189,52.5938,52.3972,52.5376,133486.0
2015-10-26 11:00:00,56.13,56.27,56.09,56.22,249803.0,52.5376,52.6687,52.5002,52.6219,249803.0
2015-10-26 11:30:00,56.22,56.27,56.1,56.1,98182.0,52.6219,52.6687,52.5095,52.5095,98182.0
2015-10-26 12:00:00,56.11,56.2,56.02,56.13,69380.0,52.5189,52.6031,52.4347,52.5376,69380.0
2015-10-26 12:30:00,56.13,56.38,56.05,56.28,201584.0,52.5376,52.7716,52.4627,52.678,201584.0
2015-10-26 13:00:00,56.28,56.42,56.26,56.3,125308.0,52.678,52.8091,52.6593,52.6967,125308.0
2015-10-26 13:30:00,56.3,56.48,56.2,56.28,144599.0,52.6967,52.8652,52.6031,52.678,144599.0
2015-10-26 14:00:00,56.26,56.29,56.11,56.28,169865.0,52.6593,52.6874,52.5189,52.678,169865.0
2015-10-26 14:30:00,56.29,56.51,56.19,56.51,162160.0,52.6874,52.8933,52.5938,52.8933,162160.0
2015-10-26 15:00:00,56.5,56.53,56.38,56.45,230520.0,52.8839,52.912,52.7716,52.8371,230520.0
2015-10-26 15:30:00,56.45,56.49,56.29,56.31,444251.0,52.8371,52.8746,52.6874,52.7061,444251.0
2015-10-27 09:30:00,53.72,54.09,52.31,53.92,544921.0,50.2819,50.6282,48.9621,50.4691,544921.0
2015-10-27 10:00:00,53.89,54.23,53.75,53.96,318166.0,50.441,50.7592,50.3099,50.5065,318166.0
2015-10-27 10:30:00,53.95,54.45,53.9,54.41,235645.0,50.4971,50.9651,50.4503,50.9277,235645.0
2015-10-27 11:00:00,54.41,54.45,53.97,54.01,272877.0,50.9277,50.9651,50.5159,50.5533,272877.0
2015-10-27 11:30:00,54.01,54.19,53.86,54.04,309342.0,50.5533,50.7218,50.4129,50.5814,309342.0
2015-10-27 12:00:00,54.05,54.11,53.98,54.03,99855.0,50.5907,50.6469,50.5252,50.572,99855.0
2015-10-27 12:30:00,54.02,54.06,53.81,53.82,175898.0,50.5627,50.6001,50.3661,50.3755,175898.0
2015-10-27 13:00:00,53.81,54.0,53.68,54.0,181687.0,50.3661,50.5439,50.2444,50.5439,181687.0
2015-10-27 13:30:00,54.0,54.01,53.78,53.86,102100.0,50.5439,50.5533,50.338,50.4129,102100.0
2015-10-27 14:00:00,53.85,53.98,53.6,53.67,420941.0,50.4035,50.5252,50.1695,50.2351,420941.0
2015-10-27 14:30:00,53.66,53.75,53.66,53.68,162106.0,50.2257,50.3099,50.2257,50.2444,162106.0
2015-10-27 15:00:00,53.67,53.88,53.54,53.81,352630.0,50.2351,50.4316,50.1134,50.3661,352630.0
2015-10-27 15:30:00,53.81,53.83,53.62,53.77,654579.0,50.3661,50.3848,50.1883,50.3287,654579.0
2015-10-28 09:30:00,53.71,54.0,53.36,53.86,147950.0,50.2725,50.5439,49.9449,50.4129,147950.0
2015-10-28 10:00:00,53.9,54.03,53.74,53.76,63544.0,50.4503,50.572,50.3006,50.3193,63544.0
2015-10-28 10:30:00,53.77,53.92,53.74,53.91,82885.0,50.3287,50.4691,50.3006,50.4597,82885.0
2015-10-28 11:00:00,53.91,53.93,53.76,53.86,62480.0,50.4597,50.4784,50.3193,50.4129,62480.0
2015-10-28 11:30:00,53.86,53.91,53.8,53.88,66209.0,50.4129,50.4597,50.3567,50.4316,66209.0
2015-10-28 12:00:00,53.87,53.92,53.81,53.83,41962.0,50.4223,50.4691,50.3661,50.3848,41962.0
2015-10-28 12:30:00,53.83,54.0,53.82,54.0,152673.0,50.3848,50.5439,50.3755,50.5439,152673.0
2015-10-28 13:00:00,54.0,54.01,53.89,53.92,39231.0,50.5439,50.5533,50.441,50.4691,39231.0
2015-10-28 13:30:00,53.91,54.01,53.85,54.0,89297.0,50.4597,50.5533,50.4035,50.5439,89297.0
2015-10-28 14:00:00,53.96,53.96,53.37,53.7,146086.0,50.5065,50.5065,49.9543,50.2631,146086.0
2015-10-28 14:30:00,53.69,54.0,53.55,53.89,195275.0,50.2538,50.5439,50.1227,50.441,195275.0
2015-10-28 15:00:00,53.9,54.05,53.89,53.98,199967.0,50.4503,50.5907,50.441,50.5252,199967.0
2015-10-28 15:30:00,53.97,54.26,53.96,54.23,252682.0,50.5159,50.7873,50.5065,50.7592,252682.0
2015-10-29 09:30:00,54.55,55.43,54.55,55.1,159620.0,51.0587,51.8824,51.0587,51.5735,159620.0
2015-10-29 10:00:00,55.08,55.16,54.73,54.79,200338.0,51.5548,51.6297,51.2272,51.2834,200338.0
2015-10-29 10:30:00,54.81,54.95,54.58,54.72,121006.0,51.3021,51.4331,51.0868,51.2179,121006.0
2015-10-29 11:00:00,54.72,55.0,54.68,54.96,137626.0,51.2179,51.4799,51.1804,51.4425,137626.0
2015-10-29 11:30:00,54.96,55.06,54.88,54.97,133701.0,51.4425,51.5361,51.3676,51.4519,133701.0
2015-10-29 12:00:00,54.97,54.98,54.81,54.92,85005.0,51.4519,51.4612,51.3021,51.4051,85005.0
2015-10-29 12:30:00,54.91,54.99,54.78,54.82,63429.0,51.3957,51.4706,51.274,51.3115,63429.0
2015-10-29 13:00:00,54.82,54.9,54.78,54.8,55138.0,51.3115,51.3863,51.274,51.2927,55138.0
2015-10-29 13:30:00,54.8,54.81,54.68,54.79,71336.0,51.2927,51.3021,51.1804,51.2834,71336.0
2015-10-29 14:00:00,54.78,54.87,54.78,54.81,65558.0,51.274,51.3583,51.274,51.3021,65558.0
2015-10-29 14:30:00,54.81,54.86,54.74,54.76,125312.0,51.3021,51.3489,51.2366,51.2553,125312.0
2015-10-29 15:00:00,54.77,54.8,54.63,54.68,234991.0,51.2647,51.2927,51.1336,51.1804,234991.0
2015-10-29 15:30:00,54.69,54.76,54.59,54.67,587910.0,51.1898,51.2553,51.0962,51.1711,587910.0
2015-10-30 09:30:00,54.88,55.34,54.77,55.3,77695.0,51.3676,51.7982,51.2647,51.7607,77695.0
2015-10-30 10:00:00,55.31,55.37,55.01,55.06,59074.0,51.7701,51.8263,51.4893,51.5361,59074.0
2015-10-30 10:30:00,55.06,55.19,55.03,55.06,63224.0,51.5361,51.6578,51.508,51.5361,63224.0
2015-10-30 11:00:00,55.07,55.11,54.95,55.1,52528.0,51.5455,51.5829,51.4331,51.5735,52528.0
2015-10-30 11:30:00,55.11,55.34,55.03,55.29,61438.0,51.5829,51.7982,51.508,51.7514,61438.0
2015-10-30 12:00:00,55.28,55.3,55.06,55.07,72412.0,51.742,51.7607,51.5361,51.5455,72412.0
2015-10-30 12:30:00,55.07,55.18,55.04,55.14,78848.0,51.5455,51.6484,51.5174,51.611,78848.0
2015-10-30 13:00:00,55.15,55.22,55.06,55.06,64416.0,51.6203,51.6859,51.5361,51.5361,64416.0
2015-10-30 13:30:00,55.07,55.1,54.98,55.0,83462.0,51.5455,51.5735,51.4612,51.4799,83462.0
2015-10-30 14:00:00,55.0,55.03,54.95,54.96,106892.0,51.4799,51.508,51.4331,51.4425,106892.0
2015-10-30 14:30:00,54.95,54.98,54.77,54.78,403785.0,51.4331,51.4612,51.2647,51.274,403785.0
2015-10-30 15:00:00,54.79,54.89,54.67,54.74,297367.0,51.2834,51.377,51.1711,51.2366,297367.0
2015-10-30 15:30:00,54.73,54.94,54.65,54.81,394578.0,51.2272,51.4238,51.1523,51.3021,394578.0
2015-11-02 09:30:00,54.87,54.98,54.74,54.81,58016.0,51.3583,51.4612,51.2366,51.3021,58016.0
2015-11-02 10:00:00,54.79,55.06,54.77,55.02,43624.0,51.2834,51.5361,51.2647,51.4987,43624.0
2015-11-02 10:30:00,55.01,55.09,54.97,55.07,68901.0,51.4893,51.5642,51.4519,51.5455,68901.0
2015-11-02 11:00:00,55.06,55.27,55.04,55.2,53757.0,51.5361,51.7327,51.5174,51.6671,53757.0
2015-11-02 11:30:00,55.2,55.27,55.13,55.14,35743.0,51.6671,51.7327,51.6016,51.611,35743.0
2015-11-02 12:00:00,55.14,55.3,55.09,55.3,30592.0,51.611,51.7607,51.5642,51.7607,30592.0
2015-11-02 12:30:00,55.3,55.4,55.24,55.4,42940.0,51.7607,51.8543,51.7046,51.8543,42940.0
2015-11-02 13:00:00,55.4,55.52,55.31,55.49,47826.0,51.8543,51.9667,51.7701,51.9386,47826.0
2015-11-02 13:30:00,55.49,55.5,55.36,55.41,62395.0,51.9386,51.9479,51.8169,51.8637,62395.0
2015-11-02 14:00:00,55.41,55.47,55.4,55.44,31885.0,51.8637,51.9199,51.8543,51.8918,31885.0
2015-11-02 14:30:00,55.44,55.6,55.41,55.59,74171.0,51.8918,52.0415,51.8637,52.0322,74171.0
2015-11-02 15:00:00,55.59,55.7,55.52,55.66,58591.0,52.0322,52.1351,51.9667,52.0977,58591.0
2015-11-02 15:30:00,55.66,55.68,55.42,55.45,258448.0,52.0977,52.1164,51.8731,51.9011,258448.0
2015-11-03 09:30:00,55.33,55.84,55.33,55.48,76701.0,51.7888,52.2662,51.7888,51.9292,76701.0
2015-11-03 10:00:00,55.49,55.51,55.33,55.39,57092.0,51.9386,51.9573,51.7888,51.845,57092.0
2015-11-03 10:30:00,55.38,55.42,55.24,55.25,46684.0,51.8356,51.8731,51.7046,51.7139,46684.0
2015-11-03 11:00:00,55.24,55.36,55.17,55.29,35442.0,51.7046,51.8169,51.6391,51.7514,35442.0
2015-11-03 11:30:00,55.28,55.6,55.26,55.48,64989.0,51.742,52.0415,51.7233,51.9292,64989.0
2015-11-03 12:00:00,55.49,55.5,55.31,55.43,292102.0,51.9386,51.9479,51.7701,51.8824,292102.0
2015-11-03 12:30:00,55.44,55.61,55.38,55.51,39619.0,51.8918,52.0509,51.8356,51.9573,39619.0
2015-11-03 13:00:00,55.52,55.55,55.46,55.52,38523.0,51.9667,51.9947,51.9105,51.9667,38523.0
2015-11-03 13:30:00,55.53,55.7,55.49,55.67,60315.0,51.976,52.1351,51.9386,52.1071,60315.0
2015-11-03 14:00:00,55.68,55.93,55.67,55.92,216634.0,52.1164,52.3504,52.1071,52.3411,216634.0
2015-11-03 14:30:00,55.95,55.97,55.84,55.92,46599.0,52.3691,52.3879,52.2662,52.3411,46599.0
2015-11-03 15:00:00,55.91,55.92,55.81,55.85,74537.0,52.3317,52.3411,52.2381,52.2755,74537.0
2015-11-03 15:30:00,55.84,55.86,55.65,55.72,125685.0,52.2662,52.2849,52.0883,52.1539,125685.0
2015-11-04 09:30:00,55.83,56.05,55.72,55.76,49630.0,52.2568,52.4627,52.1539,52.1913,49630.0
2015-11-04 10:00:00,55.79,56.16,55.77,55.97,205356.0,52.2194,52.5657,52.2007,52.3879,205356.0
2015-11-04 10:30:00,55.99,56.22,55.95,56.15,49719.0,52.4066,52.6219,52.3691,52.5563,49719.0
2015-11-04 11:00:00,56.13,56.37,56.09,56.33,148689.0,52.5376,52.7623,52.5002,52.7248,148689.0
2015-11-04 11:30:00,56.33,56.41,56.26,56.4,93026.0,52.7248,52.7997,52.6593,52.7903,93026.0
2015-11-04 12:00:00,56.41,56.44,56.32,56.36,100600.0,52.7997,52.8278,52.7155,52.7529,100600.0
2015-11-04 12:30:00,56.37,56.51,56.3,56.51,43669.0,52.7623,52.8933,52.6967,52.8933,43669.0
2015-11-04 13:00:00,56.5,56.5,56.28,56.34,85733.0,52.8839,52.8839,52.678,52.7342,85733.0
2015-11-04 13:30:00,56.35,56.4,56.26,56.31,40965.0,52.7435,52.7903,52.6593,52.7061,40965.0
2015-11-04 14:00:00,56.32,56.33,56.14,56.16,71592.0,52.7155,52.7248,52.547,52.5657,71592.0
2015-11-04 14:30:00,56.17,56.22,56.06,56.1,73101.0,52.5751,52.6219,52.4721,52.5095,73101.0
2015-11-04 15:00:00,56.11,56.11,55.95,56.02,114146.0,52.5189,52.5189,52.3691,52.4347,114146.0
2015-11-04 15:30:00,56.02,56.17,55.96,56.17,191431.0,52.4347,52.5751,52.3785,52.5751,191431.0
2015-11-05 09:30:00,56.14,56.74,56.14,56.63,67527.0,52.547,53.1086,52.547,53.0056,67527.0
2015-11-05 10:00:00,56.62,56.65,56.3,56.32,71252.0,52.9963,53.0243,52.6967,52.7155,71252.0
2015-11-05 10:30:00,56.3,56.36,56.12,56.35,36016.0,52.6967,52.7529,52.5283,52.7435,36016.0
2015-11-05 11:00:00,56.37,56.61,56.36,56.47,73694.0,52.7623,52.9869,52.7529,52.8559,73694.0
2015-11-05 11:30:00,56.47,56.69,56.41,56.62,57619.0,52.8559,53.0618,52.7997,52.9963,57619.0
2015-11-05 12:00:00,56.63,56.67,56.51,56.66,50951.0,53.0056,53.0431,52.8933,53.0337,50951.0
2015-11-05 12:30:00,56.66,56.82,56.6,56.79,83497.0,53.0337,53.1835,52.9775,53.1554,83497.0
2015-11-05 13:00:00,56.8,56.8,56.6,56.61,18447.0,53.1647,53.1647,52.9775,52.9869,18447.0
2015-11-05 13:30:00,56.62,56.79,56.6,56.75,28901.0,52.9963,53.1554,52.9775,53.1179,28901.0
2015-11-05 14:00:00,56.76,56.77,56.44,56.49,46465.0,53.1273,53.1367,52.8278,52.8746,46465.0
2015-11-05 14:30:00,56.5,56.5,56.37,56.4,44966.0,52.8839,52.8839,52.7623,52.7903,44966.0
2015-11-05 15:00:00,56.4,56.49,56.36,56.48,60142.0,52.7903,52.8746,52.7529,52.8652,60142.0
2015-11-05 15:30:00,56.48,56.5,56.37,56.49,149110.0,52.8652,52.8839,52.7623,52.8746,149110.0
2015-11-06 09:30:00,56.24,56.58,55.97,56.02,40865.0,52.6406,52.9588,52.3879,52.4347,40865.0
2015-11-06 10:00:00,56.07,56.09,55.77,55.89,57045.0,52.4815,52.5002,52.2007,52.313,57045.0
2015-11-06 10:30:00,55.85,56.24,55.85,56.01,42134.0,52.2755,52.6406,52.2755,52.4253,42134.0
2015-11-06 11:00:00,56.0,56.12,55.88,55.9,57750.0,52.4159,52.5283,52.3036,52.3223,57750.0
2015-11-06 11:30:00,55.93,56.11,55.93,56.04,21179.0,52.3504,52.5189,52.3504,52.4534,21179.0
2015-11-06 12:00:00,56.03,56.08,55.98,55.99,32758.0,52.444,52.4908,52.3972,52.4066,32758.0
2015-11-06 12:30:00,55.97,56.01,55.89,55.99,21917.0,52.3879,52.4253,52.313,52.4066,21917.0
2015-11-06 13:00:00,55.99,56.1,55.99,56.08,21748.0,52.4066,52.5095,52.4066,52.4908,21748.0
2015-11-06 13:30:00,56.08,56.17,56.05,56.11,27608.0,52.4908,52.5751,52.4627,52.5189,27608.0
2015-11-06 14:00:00,56.12,56.32,56.11,56.16,27788.0,52.5283,52.7155,52.5189,52.5657,27788.0
2015-11-06 14:30:00,56.17,56.2,56.02,56.11,38864.0,52.5751,52.6031,52.4347,52.5189,38864.0
2015-11-06 15:00:00,56.1,56.18,56.05,56.09,51734.0,52.5095,52.5844,52.4627,52.5002,51734.0
2015-11-06 15:30:00,56.09,56.21,56.04,56.21,133521.0,52.5002,52.6125,52.4534,52.6125,133521.0
2015-11-09 09:30:00,56.03,56.15,55.79,55.8,104869.0,52.444,52.5563,52.2194,52.2287,104869.0
2015-11-09 10:00:00,55.8,55.96,55.68,55.7,38160.0,52.2287,52.3785,52.1164,52.1351,38160.0
2015-11-09 10:30:00,55.71,55.91,55.71,55.86,40786.0,52.1445,52.3317,52.1445,52.2849,40786.0
2015-11-09 11:00:00,55.86,55.86,55.59,55.61,38766.0,52.2849,52.2849,52.0322,52.0509,38766.0
2015-11-09 11:30:00,55.6,55.68,55.53,55.54,38476.0,52.0415,52.1164,51.976,51.9854,38476.0
2015-11-09 12:00:00,55.53,55.63,55.43,55.61,24714.0,51.976,52.0696,51.8824,52.0509,24714.0
2015-11-09 12:30:00,55.61,55.77,55.57,55.74,22415.0,52.0509,52.2007,52.0135,52.1726,22415.0
2015-11-09 13:00:00,55.75,55.76,55.6,55.73,20819.0,52.1819,52.1913,52.0415,52.1632,20819.0
2015-11-09 13:30:00,55.73,55.85,55.71,55.8,30609.0,52.1632,52.2755,52.1445,52.2287,30609.0
2015-11-09 14:00:00,55.79,55.84,55.73,55.8,25354.0,52.2194,52.2662,52.1632,52.2287,25354.0
2015-11-09 14:30:00,55.81,55.88,55.65,55.72,51035.0,52.2381,52.3036,52.0883,52.1539,51035.0
2015-11-09 15:00:00,55.73,55.86,55.7,55.86,54212.0,52.1632,52.2849,52.1351,52.2849,54212.0
2015-11-09 15:30:00,55.85,56.19,55.85,56.02,146477.0,52.2755,52.5938,52.2755,52.4347,146477.0
2015-11-10 09:30:00,55.74,55.96,55.43,55.67,35661.0,52.1726,52.3785,51.8824,52.1071,35661.0
2015-11-10 10:00:00,55.72,55.75,55.42,55.53,54125.0,52.1539,52.1819,51.8731,51.976,54125.0
2015-11-10 10:30:00,55.53,55.56,55.4,55.45,45218.0,51.976,52.0041,51.8543,51.9011,45218.0
2015-11-10 11:00:00,55.45,55.49,55.19,55.2,37958.0,51.9011,51.9386,51.6578,51.6671,37958.0
2015-11-10 11:30:00,55.21,55.57,55.2,55.55,18959.0,51.6765,52.0135,51.6671,51.9947,18959.0
2015-11-10 12:00:00,55.54,55.75,55.5,55.65,16437.0,51.9854,52.1819,51.9479,52.0883,16437.0
2015-11-10 12:30:00,55.62,55.74,55.57,55.7,15955.0,52.0603,52.1726,52.0135,52.1351,15955.0
2015-11-10 13:00:00,55.68,55.75,55.63,55.75,22092.0,52.1164,52.1819,52.0696,52.1819,22092.0
2015-11-10 13:30:00,55.75,55.85,55.71,55.8,21850.0,52.1819,52.2755,52.1445,52.2287,21850.0
2015-11-10 14:00:00,55.8,55.93,55.79,55.9,45407.0,52.2287,52.3504,52.2194,52.3223,45407.0
2015-11-10 14:30:00,55.9,56.09,55.9,56.0,51717.0,52.3223,52.5002,52.3223,52.4159,51717.0
2015-11-10 15:00:00,55.99,56.07,55.98,55.99,49346.0,52.4066,52.4815,52.3972,52.4066,49346.0
2015-11-10 15:30:00,55.99,56.03,55.9,55.97,116241.0,52.4066,52.444,52.3223,52.3879,116241.0
2015-11-11 09:30:00,56.28,56.28,55.82,55.9,37991.0,52.678,52.678,52.2475,52.3223,37991.0
2015-11-11 10:00:00,55.91,56.01,55.81,55.9,50326.0,52.3317,52.4253,52.2381,52.3223,50326.0
2015-11-11 10:30:00,55.92,55.93,55.78,55.92,61827.0,52.3411,52.3504,52.21,52.3411,61827.0
2015-11-11 11:00:00,55.92,56.09,55.9,56.06,48339.0,52.3411,52.5002,52.3223,52.4721,48339.0
2015-11-11 11:30:00,56.07,56.27,56.05,56.23,57019.0,52.4815,52.6687,52.4627,52.6312,57019.0
2015-11-11 12:00:00,56.24,56.36,56.23,56.34,13415.0,52.6406,52.7529,52.6312,52.7342,13415.0
2015-11-11 12:30:00,56.34,56.46,56.34,56.36,28472.0,52.7342,52.8465,52.7342,52.7529,28472.0
2015-11-11 13:00:00,56.37,56.37,56.11,56.17,20851.0,52.7623,52.7623,52.5189,52.5751,20851.0
2015-11-11 13:30:00,56.18,56.3,56.11,56.22,96383.0,52.5844,52.6967,52.5189,52.6219,96383.0
2015-11-11 14:00:00,56.21,56.23,56.05,56.1,55616.0,52.6125,52.6312,52.4627,52.5095,55616.0
2015-11-11 14:30:00,56.11,56.14,55.86,55.87,49391.0,52.5189,52.547,52.2849,52.2943,49391.0
2015-11-11 15:00:00,55.86,55.99,55.85,55.93,62938.0,52.2849,52.4066,52.2755,52.3504,62938.0
2015-11-11 15:30:00,55.94,55.95,55.72,55.76,204387.0,52.3598,52.3691,52.1539,52.1913,204387.0
2015-11-12 09:30:00,55.29,55.55,54.91,55.02,103461.0,51.7514,51.9947,51.3957,51.4987,103461.0
2015-11-12 10:00:00,55.01,55.01,54.81,54.94,111387.0,51.4893,51.4893,51.3021,51.4238,111387.0
2015-11-12 10:30:00,54.95,55.22,54.82,55.18,54121.0,51.4331,51.6859,51.3115,51.6484,54121.0
2015-11-12 11:00:00,55.23,55.29,55.08,55.12,47171.0,51.6952,51.7514,51.5548,51.5923,47171.0
2015-11-12 11:30:00,55.1,55.1,54.84,54.89,51294.0,51.5735,51.5735,51.3302,51.377,51294.0
2015-11-12 12:00:00,54.89,54.9,54.64,54.7,41426.0,51.377,51.3863,51.143,51.1991,41426.0
2015-11-12 12:30:00,54.68,54.9,54.67,54.9,14684.0,51.1804,51.3863,51.1711,51.3863,14684.0
2015-11-12 13:00:00,54.89,54.97,54.75,54.8,46775.0,51.377,51.4519,51.2459,51.2927,46775.0
2015-11-12 13:30:00,54.81,54.82,54.63,54.63,60437.0,51.3021,51.3115,51.1336,51.1336,60437.0
2015-11-12 14:00:00,54.62,54.67,54.5,54.65,81787.0,51.1243,51.1711,51.0119,51.1523,81787.0
2015-11-12 14:30:00,54.64,54.66,54.33,54.4,61393.0,51.143,51.1617,50.8528,50.9183,61393.0
2015-11-12 15:00:00,54.39,54.42,54.19,54.19,154679.0,50.909,50.9371,50.7218,50.7218,154679.0
2015-11-12 15:30:00,54.2,54.21,54.03,54.09,253807.0,50.7311,50.7405,50.572,50.6282,253807.0
2015-11-13 09:30:00,53.87,54.25,53.81,53.89,70431.0,50.4223,50.7779,50.3661,50.441,70431.0
2015-11-13 10:00:00,53.87,54.0,53.77,53.86,59917.0,50.4223,50.5439,50.3287,50.4129,59917.0
2015-11-13 10:30:00,53.83,54.03,53.73,53.98,18785.0,50.3848,50.572,50.2912,50.5252,18785.0
2015-11-13 11:00:00,53.95,54.02,53.76,53.99,21913.0,50.4971,50.5627,50.3193,50.5346,21913.0
2015-11-13 11:30:00,53.97,54.15,53.94,54.15,45594.0,50.5159,50.6843,50.4878,50.6843,45594.0
2015-11-13 12:00:00,54.15,54.38,54.12,54.2,25944.0,50.6843,50.8996,50.6563,50.7311,25944.0
2015-11-13 12:30:00,54.22,54.28,54.11,54.28,32592.0,50.7499,50.806,50.6469,50.806,32592.0
2015-11-13 13:00:00,54.28,54.31,54.03,54.08,83945.0,50.806,50.8341,50.572,50.6188,83945.0
2015-11-13 13:30:00,54.07,54.1,53.93,53.93,34758.0,50.6095,50.6375,50.4784,50.4784,34758.0
2015-11-13 14:00:00,53.93,54.01,53.89,53.98,29998.0,50.4784,50.5533,50.441,50.5252,29998.0
2015-11-13 14:30:00,53.98,54.02,53.78,53.81,52201.0,50.5252,50.5627,50.338,50.3661,52201.0
2015-11-13 15:00:00,53.82,53.89,53.76,53.8,57233.0,50.3755,50.441,50.3193,50.3567,57233.0
2015-11-13 15:30:00,53.8,53.88,53.76,53.77,167516.0,50.3567,50.4316,50.3193,50.3287,167516.0
2015-11-16 09:30:00,53.75,54.37,53.56,54.19,45301.0,50.3099,50.8903,50.1321,50.7218,45301.0
2015-11-16 10:00:00,54.16,54.21,53.99,54.08,43394.0,50.6937,50.7405,50.5346,50.6188,43394.0
2015-11-16 10:30:00,54.06,54.14,53.78,53.8,67123.0,50.6001,50.675,50.338,50.3567,67123.0
2015-11-16 11:00:00,53.81,53.9,53.69,53.7,65259.0,50.3661,50.4503,50.2538,50.2631,65259.0
2015-11-16 11:30:00,53.71,54.05,53.71,53.96,104456.0,50.2725,50.5907,50.2725,50.5065,104456.0
2015-11-16 12:00:00,53.96,54.24,53.94,54.14,47971.0,50.5065,50.7686,50.4878,50.675,47971.0
2015-11-16 12:30:00,54.15,54.4,54.14,54.4,81991.0,50.6843,50.9183,50.675,50.9183,81991.0
2015-11-16 13:00:00,54.41,54.53,54.25,54.5,37164.0,50.9277,51.04,50.7779,51.0119,37164.0
2015-11-16 13:30:00,54.52,54.64,54.5,54.64,28208.0,51.0307,51.143,51.0119,51.143,28208.0
2015-11-16 14:00:00,54.64,54.69,54.58,54.62,38663.0,51.143,51.1898,51.0868,51.1243,38663.0
2015-11-16 14:30:00,54.63,54.69,54.55,54.6,53533.0,51.1336,51.1898,51.0587,51.1055,53533.0
2015-11-16 15:00:00,54.61,54.85,54.61,54.83,58315.0,51.1149,51.3395,51.1149,51.3208,58315.0
2015-11-16 15:30:00,54.82,54.91,54.77,54.89,116255.0,51.3115,51.3957,51.2647,51.377,116255.0
2015-11-17 09:30:00,54.93,55.14,54.48,54.7,77644.0,51.4144,51.611,50.9932,51.1991,77644.0
2015-11-17 10:00:00,54.68,54.71,54.29,54.44,67153.0,51.1804,51.2085,50.8154,50.9558,67153.0
2015-11-17 10:30:00,54.43,54.79,54.42,54.7,62222.0,50.9464,51.2834,50.9371,51.1991,62222.0
2015-11-17 11:00:00,54.7,54.72,54.52,54.63,59889.0,51.1991,51.2179,51.0307,51.1336,59889.0
2015-11-17 11:30:00,54.63,54.71,54.49,54.51,62633.0,51.1336,51.2085,51.0026,51.0213,62633.0
2015-11-17 12:00:00,54.53,54.74,54.46,54.51,49661.0,51.04,51.2366,50.9745,51.0213,49661.0
2015-11-17 12:30:00,54.5,54.58,54.36,54.54,35672.0,51.0119,51.0868,50.8809,51.0494,35672.0
2015-11-17 13:00:00,54.57,54.58,54.3,54.31,43857.0,51.0775,51.0868,50.8247,50.8341,43857.0
2015-11-17 13:30:00,54.3,54.57,54.27,54.56,37958.0,50.8247,51.0775,50.7967,51.0681,37958.0
2015-11-17 14:00:00,54.53,54.63,54.37,54.37,34508.0,51.04,51.1336,50.8903,50.8903,34508.0
2015-11-17 14:30:00,54.36,54.44,54.25,54.34,47411.0,50.8809,50.9558,50.7779,50.8622,47411.0
2015-11-17 15:00:00,54.33,54.33,54.09,54.27,94642.0,50.8528,50.8528,50.6282,50.7967,94642.0
2015-11-17 15:30:00,54.25,54.33,54.19,54.23,216221.0,50.7779,50.8528,50.7218,50.7592,216221.0
2015-11-18 09:30:00,54.53,54.66,54.32,54.47,57638.0,51.04,51.1617,50.8435,50.9839,57638.0
2015-11-18 10:00:00,54.48,54.66,54.48,54.56,27864.0,50.9932,51.1617,50.9932,51.0681,27864.0
2015-11-18 10:30:00,54.6,54.84,54.55,54.83,43897.0,51.1055,51.3302,51.0587,51.3208,43897.0
2015-11-18 11:00:00,54.81,55.03,54.71,55.02,43685.0,51.3021,51.508,51.2085,51.4987,43685.0
2015-11-18 11:30:00,55.03,55.17,55.03,55.08,26722.0,51.508,51.6391,51.508,51.5548,26722.0
2015-11-18 12:00:00,55.07,55.17,55.04,55.14,25966.0,51.5455,51.6391,51.5174,51.611,25966.0
2015-11-18 12:30:00,55.15,55.16,55.01,55.12,117618.0,51.6203,51.6297,51.4893,51.5923,117618.0
2015-11-18 13:00:00,55.15,55.43,55.13,55.37,91573.0,51.6203,51.8824,51.6016,51.8263,91573.0
2015-11-18 13:30:00,55.36,55.43,55.3,55.33,60882.0,51.8169,51.8824,51.7607,51.7888,60882.0
2015-11-18 14:00:00,55.31,55.68,55.26,55.51,57045.0,51.7701,52.1164,51.7233,51.9573,57045.0
2015-11-18 14:30:00,55.51,55.76,55.36,55.74,95655.0,51.9573,52.1913,51.8169,52.1726,95655.0
2015-11-18 15:00:00,55.73,55.76,55.65,55.75,68093.0,52.1632,52.1913,52.0883,52.1819,68093.0
2015-11-18 15:30:00,55.75,55.99,55.74,55.91,178343.0,52.1819,52.4066,52.1726,52.3317,178343.0
2015-11-19 09:30:00,55.95,56.07,55.73,55.74,38999.0,52.3691,52.4815,52.1632,52.1726,38999.0
2015-11-19 10:00:00,55.74,55.92,55.66,55.8,45546.0,52.1726,52.3411,52.0977,52.2287,45546.0
2015-11-19 10:30:00,55.79,55.96,55.78,55.84,44670.0,52.2194,52.3785,52.21,52.2662,44670.0
2015-11-19 11:00:00,55.85,55.94,55.77,55.9,26048.0,52.2755,52.3598,52.2007,52.3223,26048.0
2015-11-19 11:30:00,55.88,55.93,55.68,55.74,18732.0,52.3036,52.3504,52.1164,52.1726,18732.0
2015-11-19 12:00:00,55.76,55.93,55.76,55.89,9248.0,52.1913,52.3504,52.1913,52.313,9248.0
2015-11-19 12:30:00,55.88,56.01,55.86,56.0,14110.0,52.3036,52.4253,52.2849,52.4159,14110.0
2015-11-19 13:00:00,55.99,56.02,55.86,55.86,60223.0,52.4066,52.4347,52.2849,52.2849,60223.0
2015-11-19 13:30:00,55.83,55.85,55.74,55.77,103268.0,52.2568,52.2755,52.1726,52.2007,103268.0
2015-11-19 14:00:00,55.78,55.82,55.68,55.71,98643.0,52.21,52.2475,52.1164,52.1445,98643.0
2015-11-19 14:30:00,55.72,55.85,55.64,55.76,38749.0,52.1539,52.2755,52.079,52.1913,38749.0
2015-11-19 15:00:00,55.78,55.92,55.75,55.85,43587.0,52.21,52.3411,52.1819,52.2755,43587.0
2015-11-19 15:30:00,55.86,55.88,55.75,55.78,386329.0,52.2849,52.3036,52.1819,52.21,386329.0
2015-11-20 09:30:00,56.05,56.25,55.89,56.25,95964.0,52.4627,52.6499,52.313,52.6499,95964.0
2015-11-20 10:00:00,56.25,56.43,56.19,56.36,22773.0,52.6499,52.8184,52.5938,52.7529,22773.0
2015-11-20 10:30:00,56.38,56.39,56.27,56.3,14893.0,52.7716,52.781,52.6687,52.6967,14893.0
2015-11-20 11:00:00,56.27,56.53,56.26,56.5,23078.0,52.6687,52.912,52.6593,52.8839,23078.0
2015-11-20 11:30:00,56.51,56.55,56.41,56.48,20661.0,52.8933,52.9307,52.7997,52.8652,20661.0
2015-11-20 12:00:00,56.48,56.49,56.35,56.36,23253.0,52.8652,52.8746,52.7435,52.7529,23253.0
2015-11-20 12:30:00,56.36,56.48,56.27,56.28,33631.0,52.7529,52.8652,52.6687,52.678,33631.0
2015-11-20 13:00:00,56.27,56.32,56.14,56.17,19789.0,52.6687,52.7155,52.547,52.5751,19789.0
2015-11-20 13:30:00,56.17,56.17,56.04,56.09,26580.0,52.5751,52.5751,52.4534,52.5002,26580.0
2015-11-20 14:00:00,56.09,56.3,56.09,56.24,43076.0,52.5002,52.6967,52.5002,52.6406,43076.0
2015-11-20 14:30:00,56.23,56.28,56.18,56.19,73374.0,52.6312,52.678,52.5844,52.5938,73374.0
2015-11-20 15:00:00,56.2,56.25,56.07,56.25,65035.0,52.6031,52.6499,52.4815,52.6499,65035.0
2015-11-20 15:30:00,56.25,56.28,56.18,56.23,204808.0,52.6499,52.678,52.5844,52.6312,204808.0
2015-11-23 09:30:00,56.15,56.35,56.14,56.3,27647.0,52.5563,52.7435,52.547,52.6967,27647.0
2015-11-23 10:00:00,56.26,56.43,56.18,56.4,49195.0,52.6593,52.8184,52.5844,52.7903,49195.0
2015-11-23 10:30:00,56.38,56.38,56.11,56.22,65592.0,52.7716,52.7716,52.5189,52.6219,65592.0
2015-11-23 11:00:00,56.21,56.45,56.2,56.4,44799.0,52.6125,52.8371,52.6031,52.7903,44799.0
2015-11-23 11:30:00,56.42,56.42,56.16,56.16,22678.0,52.8091,52.8091,52.5657,52.5657,22678.0
2015-11-23 12:00:00,56.17,56.23,56.14,56.23,25855.0,52.5751,52.6312,52.547,52.6312,25855.0
2015-11-23 12:30:00,56.21,56.3,56.19,56.28,43554.0,52.6125,52.6967,52.5938,52.678,43554.0
2015-11-23 13:00:00,56.28,56.28,56.17,56.23,65768.0,52.678,52.678,52.5751,52.6312,65768.0
2015-11-23 13:30:00,56.21,56.26,56.18,56.22,16755.0,52.6125,52.6593,52.5844,52.6219,16755.0
2015-11-23 14:00:00,56.2,56.22,56.06,56.1,34240.0,52.6031,52.6219,52.4721,52.5095,34240.0
2015-11-23 14:30:00,56.11,56.11,56.02,56.11,42245.0,52.5189,52.5189,52.4347,52.5189,42245.0
2015-11-23 15:00:00,56.11,56.32,56.11,56.32,52926.0,52.5189,52.7155,52.5189,52.7155,52926.0
2015-11-23 15:30:00,56.33,56.37,56.25,56.32,70160.0,52.7248,52.7623,52.6499,52.7155,70160.0
2015-11-24 09:30:00,56.11,56.21,55.78,56.15,112348.0,52.5189,52.6125,52.21,52.5563,112348.0
2015-11-24 10:00:00,56.06,56.19,55.94,55.97,104710.0,52.4721,52.5938,52.3598,52.3879,104710.0
2015-11-24 10:30:00,55.95,55.98,55.82,55.97,42071.0,52.3691,52.3972,52.2475,52.3879,42071.0
2015-11-24 11:00:00,55.98,56.12,55.95,55.99,130673.0,52.3972,52.5283,52.3691,52.4066,130673.0
2015-11-24 11:30:00,56.05,56.1,55.95,56.02,114876.0,52.4627,52.5095,52.3691,52.4347,114876.0
2015-11-24 12:00:00,56.03,56.21,56.03,56.16,38333.0,52.444,52.6125,52.444,52.5657,38333.0
2015-11-24 12:30:00,56.17,56.18,56.04,56.12,35539.0,52.5751,52.5844,52.4534,52.5283,35539.0
2015-11-24 13:00:00,56.12,56.34,56.12,56.33,24491.0,52.5283,52.7342,52.5283,52.7248,24491.0
2015-11-24 13:30:00,56.33,56.46,56.3,56.46,40984.0,52.7248,52.8465,52.6967,52.8465,40984.0
2015-11-24 14:00:00,56.45,56.53,56.38,56.47,58691.0,52.8371,52.912,52.7716,52.8559,58691.0
2015-11-24 14:30:00,56.47,56.56,56.44,56.53,38796.0,52.8559,52.9401,52.8278,52.912,38796.0
2015-11-24 15:00:00,56.53,56.63,56.5,56.53,73485.0,52.912,53.0056,52.8839,52.912,73485.0
2015-11-24 15:30:00,56.53,56.57,56.39,56.45,144632.0,52.912,52.9495,52.781,52.8371,144632.0
2015-11-25 09:30:00,56.5,56.55,56.29,56.5,62281.0,52.8839,52.9307,52.6874,52.8839,62281.0
2015-11-25 10:00:00,56.47,56.62,56.37,56.54,32013.0,52.8559,52.9963,52.7623,52.9214,32013.0
2015-11-25 10:30:00,56.55,56.62,56.45,56.46,214375.0,52.9307,52.9963,52.8371,52.8465,214375.0
2015-11-25 11:00:00,56.47,56.48,56.39,56.43,32035.0,52.8559,52.8652,52.781,52.8184,32035.0
2015-11-25 11:30:00,56.44,56.48,56.4,56.45,45088.0,52.8278,52.8652,52.7903,52.8371,45088.0
2015-11-25 12:00:00,56.46,56.56,56.39,56.53,392210.0,52.8465,52.9401,52.781,52.912,392210.0
2015-11-25 12:30:00,56.52,56.68,56.49,56.64,18005.0,52.9027,53.0524,52.8746,53.015,18005.0
2015-11-25 13:00:00,56.64,56.66,56.53,56.56,13834.0,53.015,53.0337,52.912,52.9401,13834.0
2015-11-25 13:30:00,56.56,56.63,56.49,56.5,47139.0,52.9401,53.0056,52.8746,52.8839,47139.0
2015-11-25 14:00:00,56.5,56.57,56.5,56.55,46205.0,52.8839,52.9495,52.8839,52.9307,46205.0
2015-11-25 14:30:00,56.55,56.57,56.52,56.55,41949.0,52.9307,52.9495,52.9027,52.9307,41949.0
2015-11-25 15:00:00,56.55,56.57,56.49,56.5,89265.0,52.9307,52.9495,52.8746,52.8839,89265.0
2015-11-25 15:30:00,56.5,56.51,56.44,56.46,90651.0,52.8839,52.8933,52.8278,52.8465,90651.0
2015-11-27 09:30:00,56.5,56.97,56.44,56.6,56450.0,52.8839,53.3239,52.8278,52.9775,56450.0
2015-11-27 10:00:00,56.59,56.73,56.49,56.69,32547.0,52.9682,53.0992,52.8746,53.0618,32547.0
2015-11-27 10:30:00,56.7,56.74,56.64,56.7,41967.0,53.0711,53.1086,53.015,53.0711,41967.0
2015-11-27 11:00:00,56.7,56.94,56.66,56.84,83882.0,53.0711,53.2958,53.0337,53.2022,83882.0
2015-11-27 11:30:00,56.84,56.87,56.8,56.82,29355.0,53.2022,53.2303,53.1647,53.1835,29355.0
2015-11-27 12:00:00,56.84,56.87,56.76,56.85,54159.0,53.2022,53.2303,53.1273,53.2115,54159.0
2015-11-27 12:30:00,56.86,56.87,56.8,56.85,54433.0,53.2209,53.2303,53.1647,53.2115,54433.0
2015-11-30 09:30:00,56.78,57.0,56.39,56.52,131147.0,53.146,53.3519,52.781,52.9027,131147.0
2015-11-30 10:00:00,56.51,56.6,56.42,56.55,116955.0,52.8933,52.9775,52.8091,52.9307,116955.0
2015-11-30 10:30:00,56.55,56.58,56.49,56.52,104840.0,52.9307,52.9588,52.8746,52.9027,104840.0
2015-11-30 11:00:00,56.55,56.58,56.44,56.45,91499.0,52.9307,52.9588,52.8278,52.8371,91499.0
2015-11-30 11:30:00,56.46,56.56,56.45,56.51,65137.0,52.8465,52.9401,52.8371,52.8933,65137.0
2015-11-30 12:00:00,56.5,56.56,56.49,56.54,42633.0,52.8839,52.9401,52.8746,52.9214,42633.0
2015-11-30 12:30:00,56.54,56.55,56.48,56.49,29705.0,52.9214,52.9307,52.8652,52.8746,29705.0
2015-11-30 13:00:00,56.48,56.58,56.45,56.5,187742.0,52.8652,52.9588,52.8371,52.8839,187742.0
2015-11-30 13:30:00,56.49,56.51,56.42,56.5,30229.0,52.8746,52.8933,52.8091,52.8839,30229.0
2015-11-30 14:00:00,56.5,56.62,56.47,56.49,46321.0,52.8839,52.9963,52.8559,52.8746,46321.0
2015-11-30 14:30:00,56.48,56.56,56.43,56.44,36763.0,52.8652,52.9401,52.8184,52.8278,36763.0
2015-11-30 15:00:00,56.44,56.53,56.42,56.53,67883.0,52.8278,52.912,52.8091,52.912,67883.0
2015-11-30 15:30:00,56.53,56.58,56.43,56.47,227394.0,52.912,52.9588,52.8184,52.8559,227394.0
2015-12-01 09:30:00,56.62,56.93,56.59,56.77,85267.0,52.9963,53.2864,52.9682,53.1367,85267.0
2015-12-01 10:00:00,56.75,56.75,56.35,56.56,72642.0,53.1179,53.1179,52.7435,52.9401,72642.0
2015-12-01 10:30:00,56.55,56.68,56.54,56.59,59410.0,52.9307,53.0524,52.9214,52.9682,59410.0
2015-12-01 11:00:00,56.59,56.62,56.4,56.46,57265.0,52.9682,52.9963,52.7903,52.8465,57265.0
2015-12-01 11:30:00,56.48,56.53,56.44,56.5,60884.0,52.8652,52.912,52.8278,52.8839,60884.0
2015-12-01 12:00:00,56.5,56.53,56.45,56.49,60126.0,52.8839,52.912,52.8371,52.8746,60126.0
2015-12-01 12:30:00,56.49,56.61,56.45,56.6,46678.0,52.8746,52.9869,52.8371,52.9775,46678.0
2015-12-01 13:00:00,56.58,56.58,56.36,56.38,30889.0,52.9588,52.9588,52.7529,52.7716,30889.0
2015-12-01 13:30:00,56.39,56.55,56.34,56.47,26186.0,52.781,52.9307,52.7342,52.8559,26186.0
2015-12-01 14:00:00,56.46,56.59,56.46,56.51,43947.0,52.8465,52.9682,52.8465,52.8933,43947.0
2015-12-01 14:30:00,56.53,56.61,56.5,56.54,76255.0,52.912,52.9869,52.8839,52.9214,76255.0
2015-12-01 15:00:00,56.55,56.6,56.49,56.6,71080.0,52.9307,52.9775,52.8746,52.9775,71080.0
2015-12-01 15:30:00,56.59,56.71,56.58,56.65,309092.0,52.9682,53.0805,52.9588,53.0243,309092.0
2015-12-02 09:30:00,56.49,56.57,56.28,56.49,100211.0,52.9599,53.0349,52.763,52.9599,100211.0
2015-12-02 10:00:00,56.5,56.51,56.43,56.46,49327.0,52.9692,52.9786,52.9036,52.9317,49327.0
2015-12-02 10:30:00,56.46,56.51,56.43,56.48,62387.0,52.9317,52.9786,52.9036,52.9505,62387.0
2015-12-02 11:00:00,56.47,56.49,56.39,56.47,34639.0,52.9411,52.9599,52.8661,52.9411,34639.0
2015-12-02 11:30:00,56.47,56.48,56.37,56.37,81248.0,52.9411,52.9505,52.8474,52.8474,81248.0
2015-12-02 12:00:00,56.37,56.51,56.35,56.49,54191.0,52.8474,52.9786,52.8286,52.9599,54191.0
2015-12-02 12:30:00,56.48,56.52,56.31,56.31,35257.0,52.9505,52.988,52.7911,52.7911,35257.0
2015-12-02 13:00:00,56.31,56.43,56.28,56.36,41879.0,52.7911,52.9036,52.763,52.838,41879.0
2015-12-02 13:30:00,56.37,56.41,56.16,56.18,36860.0,52.8474,52.8849,52.6505,52.6692,36860.0
2015-12-02 14:00:00,56.16,56.18,55.96,56.0,35594.0,52.6505,52.6692,52.463,52.5005,35594.0
2015-12-02 14:30:00,56.0,56.0,55.85,55.87,65040.0,52.5005,52.5005,52.3599,52.3786,65040.0
2015-12-02 15:00:00,55.88,55.9,55.81,55.82,254633.0,52.388,52.4067,52.3224,52.3317,254633.0
2015-12-02 15:30:00,55.82,55.91,55.74,55.8,288170.0,52.3317,52.4161,52.2567,52.313,288170.0
2015-12-03 09:30:00,55.82,56.0,55.53,55.61,81982.0,52.3317,52.5005,52.0599,52.1349,81982.0
2015-12-03 10:00:00,55.57,55.57,55.23,55.27,74141.0,52.0974,52.0974,51.7786,51.8161,74141.0
2015-12-03 10:30:00,55.26,55.59,55.2,55.57,123518.0,51.8067,52.1161,51.7505,52.0974,123518.0
2015-12-03 11:00:00,55.56,55.56,55.4,55.46,121219.0,52.088,52.088,51.938,51.9942,121219.0
2015-12-03 11:30:00,55.45,55.47,55.33,55.43,31939.0,51.9849,52.0036,51.8724,51.9661,31939.0
2015-12-03 12:00:00,55.43,55.44,55.13,55.15,36432.0,51.9661,51.9755,51.6849,51.7036,36432.0
2015-12-03 12:30:00,55.12,55.21,55.07,55.07,36144.0,51.6755,51.7599,51.6286,51.6286,36144.0
2015-12-03 13:00:00,55.07,55.26,55.07,55.26,41980.0,51.6286,51.8067,51.6286,51.8067,41980.0
2015-12-03 13:30:00,55.26,55.26,54.87,54.87,46591.0,51.8067,51.8067,51.4411,51.4411,46591.0
2015-12-03 14:00:00,54.85,54.86,54.48,54.57,109083.0,51.4224,51.4317,51.0755,51.1599,109083.0
2015-12-03 14:30:00,54.58,54.58,54.26,54.57,118073.0,51.1692,51.1692,50.8692,51.1599,118073.0
2015-12-03 15:00:00,54.56,54.65,54.51,54.54,73617.0,51.1505,51.2349,51.1036,51.1317,73617.0
2015-12-03 15:30:00,54.53,54.73,54.43,54.72,203346.0,51.1224,51.3099,51.0286,51.3005,203346.0
2015-12-04 09:30:00,54.78,55.08,54.6,54.93,146580.0,51.3567,51.638,51.188,51.4974,146580.0
2015-12-04 10:00:00,54.95,54.99,54.82,54.94,44937.0,51.5161,51.5536,51.3942,51.5067,44937.0
2015-12-04 10:30:00,54.95,55.07,54.9,55.05,61608.0,51.5161,51.6286,51.4692,51.6099,61608.0
2015-12-04 11:00:00,55.05,55.15,55.01,55.01,36321.0,51.6099,51.7036,51.5724,51.5724,36321.0
2015-12-04 11:30:00,55.01,55.05,54.94,54.98,34174.0,51.5724,51.6099,51.5067,51.5442,34174.0
2015-12-04 12:00:00,54.97,55.03,54.9,54.98,51218.0,51.5349,51.5911,51.4692,51.5442,51218.0
2015-12-04 12:30:00,54.97,55.27,54.96,55.2,143101.0,51.5349,51.8161,51.5255,51.7505,143101.0
2015-12-04 13:00:00,55.2,55.35,55.18,55.26,194507.0,51.7505,51.8911,51.7317,51.8067,194507.0
2015-12-04 13:30:00,55.26,55.27,55.17,55.21,57166.0,51.8067,51.8161,51.7224,51.7599,57166.0
2015-12-04 14:00:00,55.22,55.26,55.19,55.25,48942.0,51.7692,51.8067,51.7411,51.7974,48942.0
2015-12-04 14:30:00,55.25,55.3,55.22,55.25,121977.0,51.7974,51.8442,51.7692,51.7974,121977.0
2015-12-04 15:00:00,55.25,55.52,55.23,55.25,275143.0,51.7974,52.0505,51.7786,51.7974,275143.0
2015-12-04 15:30:00,55.25,55.33,55.22,55.29,311777.0,51.7974,51.8724,51.7692,51.8349,311777.0
2015-12-07 09:30:00,54.97,55.18,54.94,54.98,108229.0,51.5349,51.7317,51.5067,51.5442,108229.0
2015-12-07 10:00:00,54.98,55.01,54.87,54.94,35886.0,51.5442,51.5724,51.4411,51.5067,35886.0
2015-12-07 10:30:00,54.95,54.98,54.85,54.97,30929.0,51.5161,51.5442,51.4224,51.5349,30929.0
2015-12-07 11:00:00,54.97,54.97,54.74,54.78,23371.0,51.5349,51.5349,51.3192,51.3567,23371.0
2015-12-07 11:30:00,54.75,54.97,54.75,54.96,16172.0,51.3286,51.5349,51.3286,51.5255,16172.0
2015-12-07 12:00:00,54.97,55.01,54.85,54.87,23118.0,51.5349,51.5724,51.4224,51.4411,23118.0
2015-12-07 12:30:00,54.85,54.85,54.68,54.73,21188.0,51.4224,51.4224,51.263,51.3099,21188.0
2015-12-07 13:00:00,54.74,54.99,54.68,54.99,79822.0,51.3192,51.5536,51.263,51.5536,79822.0
2015-12-07 13:30:00,54.97,55.0,54.84,54.99,65870.0,51.5349,51.563,51.413,51.5536,65870.0
2015-12-07 14:00:00,54.99,55.12,54.98,55.12,117293.0,51.5536,51.6755,51.5442,51.6755,117293.0
2015-12-07 14:30:00,55.12,55.16,54.99,54.99,27094.0,51.6755,51.713,51.5536,51.5536,27094.0
2015-12-07 15:00:00,54.98,55.06,54.89,55.06,54544.0,51.5442,51.6192,51.4599,51.6192,54544.0
2015-12-07 15:30:00,55.06,55.22,55.02,55.11,234115.0,51.6192,51.7692,51.5817,51.6661,234115.0
2015-12-08 09:30:00,54.62,54.74,54.12,54.25,82790.0,51.2067,51.3192,50.738,50.8598,82790.0
2015-12-08 10:00:00,54.23,54.37,54.11,54.14,69503.0,50.8411,50.9724,50.7286,50.7567,69503.0
2015-12-08 10:30:00,54.14,54.44,54.1,54.3,24230.0,50.7567,51.038,50.7192,50.9067,24230.0
2015-12-08 11:00:00,54.3,54.53,54.2,54.22,177744.0,50.9067,51.1224,50.813,50.8317,177744.0
2015-12-08 11:30:00,54.21,54.27,54.13,54.24,54315.0,50.8223,50.8786,50.7473,50.8505,54315.0
2015-12-08 12:00:00,54.25,54.26,54.05,54.13,39940.0,50.8598,50.8692,50.6723,50.7473,39940.0
2015-12-08 12:30:00,54.12,54.14,53.95,53.96,68400.0,50.738,50.7567,50.5786,50.588,68400.0
2015-12-08 13:00:00,53.97,54.02,53.86,53.91,61444.0,50.5973,50.6442,50.4942,50.5411,61444.0
2015-12-08 13:30:00,53.91,54.0,53.86,53.93,42672.0,50.5411,50.6255,50.4942,50.5598,42672.0
2015-12-08 14:00:00,53.93,54.04,53.92,53.95,82573.0,50.5598,50.663,50.5505,50.5786,82573.0
2015-12-08 14:30:00,53.94,53.97,53.87,53.9,48237.0,50.5692,50.5973,50.5036,50.5317,48237.0
2015-12-08 15:00:00,53.89,53.92,53.82,53.84,83108.0,50.5223,50.5505,50.4567,50.4755,83108.0
2015-12-08 15:30:00,53.83,53.95,53.81,53.84,264512.0,50.4661,50.5786,50.4473,50.4755,264512.0
2015-12-09 09:30:00,53.47,54.47,53.47,54.46,144133.0,50.1286,51.0661,50.1286,51.0567,144133.0
2015-12-09 10:00:00,54.45,54.63,54.42,54.48,107214.0,51.0474,51.2161,51.0192,51.0755,107214.0
2015-12-09 10:30:00,54.49,54.84,54.49,54.72,160569.0,51.0849,51.413,51.0849,51.3005,160569.0
2015-12-09 11:00:00,54.74,54.75,54.44,54.47,109129.0,51.3192,51.3286,51.038,51.0661,109129.0
2015-12-09 11:30:00,54.48,54.66,54.26,54.35,88042.0,51.0755,51.2442,50.8692,50.9536,88042.0
2015-12-09 12:00:00,54.36,54.4,54.12,54.13,63015.0,50.963,51.0005,50.738,50.7473,63015.0
2015-12-09 12:30:00,54.12,54.12,53.84,53.89,56808.0,50.738,50.738,50.4755,50.5223,56808.0
2015-12-09 13:00:00,53.88,54.13,53.85,53.93,83432.0,50.513,50.7473,50.4848,50.5598,83432.0
2015-12-09 13:30:00,53.93,54.23,53.88,54.15,52065.0,50.5598,50.8411,50.513,50.7661,52065.0
2015-12-09 14:00:00,54.15,54.22,54.06,54.11,71094.0,50.7661,50.8317,50.6817,50.7286,71094.0
2015-12-09 14:30:00,54.1,54.14,54.0,54.06,74823.0,50.7192,50.7567,50.6255,50.6817,74823.0
2015-12-09 15:00:00,54.06,54.28,54.03,54.22,127510.0,50.6817,50.888,50.6536,50.8317,127510.0
2015-12-09 15:30:00,54.22,54.33,53.92,54.01,497605.0,50.8317,50.9348,50.5505,50.6348,497605.0
2015-12-10 09:30:00,53.93,54.43,53.91,54.08,123643.0,50.5598,51.0286,50.5411,50.7005,123643.0
2015-12-10 10:00:00,54.07,54.11,53.86,54.03,169244.0,50.6911,50.7286,50.4942,50.6536,169244.0
2015-12-10 10:30:00,54.03,54.09,53.95,53.98,267292.0,50.6536,50.7098,50.5786,50.6067,267292.0
2015-12-10 11:00:00,53.97,54.03,53.85,53.96,163365.0,50.5973,50.6536,50.4848,50.588,163365.0
2015-12-10 11:30:00,53.96,54.02,53.91,54.0,67825.0,50.588,50.6442,50.5411,50.6255,67825.0
2015-12-10 12:00:00,54.01,54.02,53.88,53.99,67411.0,50.6348,50.6442,50.513,50.6161,67411.0
2015-12-10 12:30:00,53.98,54.03,53.93,54.0,141076.0,50.6067,50.6536,50.5598,50.6255,141076.0
2015-12-10 13:00:00,54.0,54.11,53.97,54.11,233886.0,50.6255,50.7286,50.5973,50.7286,233886.0
2015-12-10 13:30:00,54.11,54.3,54.1,54.17,114901.0,50.7286,50.9067,50.7192,50.7848,114901.0
2015-12-10 14:00:00,54.19,54.43,54.16,54.25,200054.0,50.8036,51.0286,50.7755,50.8598,200054.0
2015-12-10 14:30:00,54.25,54.36,54.18,54.24,158384.0,50.8598,50.963,50.7942,50.8505,158384.0
2015-12-10 15:00:00,54.24,54.26,54.09,54.1,183977.0,50.8505,50.8692,50.7098,50.7192,183977.0
2015-12-10 15:30:00,54.1,54.12,53.98,54.07,325021.0,50.7192,50.738,50.6067,50.6911,325021.0
2015-12-11 09:30:00,53.51,53.56,53.18,53.39,55609.0,50.1661,50.213,49.8567,50.0536,55609.0
2015-12-11 10:00:00,53.38,53.6,53.34,53.48,171816.0,50.0442,50.2505,50.0067,50.138,171816.0
2015-12-11 10:30:00,53.49,53.59,53.29,53.29,103795.0,50.1473,50.2411,49.9598,49.9598,103795.0
2015-12-11 11:00:00,53.28,53.32,53.1,53.12,77496.0,49.9505,49.988,49.7817,49.8005,77496.0
2015-12-11 11:30:00,53.12,53.21,53.0,53.06,66979.0,49.8005,49.8848,49.688,49.7442,66979.0
2015-12-11 12:00:00,53.07,53.1,52.86,52.89,62943.0,49.7536,49.7817,49.5567,49.5848,62943.0
2015-12-11 12:30:00,52.89,53.05,52.87,52.98,77938.0,49.5848,49.7348,49.5661,49.6692,77938.0
2015-12-11 13:00:00,52.98,53.12,52.95,52.98,70992.0,49.6692,49.8005,49.6411,49.6692,70992.0
2015-12-11 13:30:00,52.98,53.07,52.94,53.04,86028.0,49.6692,49.7536,49.6317,49.7255,86028.0
2015-12-11 14:00:00,53.04,53.23,53.01,53.16,87508.0,49.7255,49.9036,49.6973,49.838,87508.0
2015-12-11 14:30:00,53.15,53.22,53.08,53.11,90190.0,49.8286,49.8942,49.763,49.7911,90190.0
2015-12-11 15:00:00,53.11,53.14,52.88,53.0,149619.0,49.7911,49.8192,49.5755,49.688,149619.0
2015-12-11 15:30:00,53.0,53.07,52.85,52.92,357318.0,49.688,49.7536,49.5473,49.613,357318.0
2015-12-14 09:30:00,52.99,53.31,52.91,52.91,172849.0,49.6786,49.9786,49.6036,49.6036,172849.0
2015-12-14 10:00:00,52.91,53.45,52.91,52.98,168453.0,49.6036,50.1098,49.6036,49.6692,168453.0
2015-12-14 10:30:00,52.98,53.24,52.93,53.2,102277.0,49.6692,49.913,49.6223,49.8755,102277.0
2015-12-14 11:00:00,53.2,53.22,52.94,53.11,79223.0,49.8755,49.8942,49.6317,49.7911,79223.0
2015-12-14 11:30:00,53.1,53.2,52.98,53.2,59967.0,49.7817,49.8755,49.6692,49.8755,59967.0
2015-12-14 12:00:00,53.2,53.39,53.14,53.37,146842.0,49.8755,50.0536,49.8192,50.0348,146842.0
2015-12-14 12:30:00,53.37,53.43,53.26,53.35,110957.0,50.0348,50.0911,49.9317,50.0161,110957.0
2015-12-14 13:00:00,53.35,53.39,53.22,53.31,150676.0,50.0161,50.0536,49.8942,49.9786,150676.0
2015-12-14 13:30:00,53.31,53.36,53.11,53.21,63436.0,49.9786,50.0255,49.7911,49.8848,63436.0
2015-12-14 14:00:00,53.22,53.23,53.03,53.19,152409.0,49.8942,49.9036,49.7161,49.8661,152409.0
2015-12-14 14:30:00,53.19,53.29,53.13,53.18,174142.0,49.8661,49.9598,49.8098,49.8567,174142.0
2015-12-14 15:00:00,53.18,53.21,52.99,53.2,148598.0,49.8567,49.8848,49.6786,49.8755,148598.0
2015-12-14 15:30:00,53.19,53.45,53.18,53.4,345689.0,49.8661,50.1098,49.8567,50.063,345689.0
2015-12-15 09:30:00,53.89,53.96,53.73,53.82,235421.0,50.5223,50.588,50.3723,50.4567,235421.0
2015-12-15 10:00:00,53.84,53.84,53.56,53.59,91644.0,50.4755,50.4755,50.213,50.2411,91644.0
2015-12-15 10:30:00,53.59,53.71,53.52,53.56,83392.0,50.2411,50.3536,50.1755,50.213,83392.0
2015-12-15 11:00:00,53.55,53.55,53.36,53.42,98918.0,50.2036,50.2036,50.0255,50.0817,98918.0
2015-12-15 11:30:00,53.42,53.47,53.25,53.43,98343.0,50.0817,50.1286,49.9223,50.0911,98343.0
2015-12-15 12:00:00,53.43,53.51,53.42,53.48,119504.0,50.0911,50.1661,50.0817,50.138,119504.0
2015-12-15 12:30:00,53.46,53.6,53.45,53.56,226339.0,50.1192,50.2505,50.1098,50.213,226339.0
2015-12-15 13:00:00,53.56,53.6,53.48,53.54,106374.0,50.213,50.2505,50.138,50.1942,106374.0
2015-12-15 13:30:00,53.54,53.57,53.46,53.51,108161.0,50.1942,50.2223,50.1192,50.1661,108161.0
2015-12-15 14:00:00,53.51,53.58,53.5,53.53,150494.0,50.1661,50.2317,50.1567,50.1848,150494.0
2015-12-15 14:30:00,53.54,53.56,53.39,53.4,110463.0,50.1942,50.213,50.0536,50.063,110463.0
2015-12-15 15:00:00,53.41,53.53,53.38,53.49,126832.0,50.0723,50.1848,50.0442,50.1473,126832.0
2015-12-15 15:30:00,53.48,53.49,53.32,53.34,235633.0,50.138,50.1473,49.988,50.0067,235633.0
2015-12-16 09:30:00,53.83,54.42,53.77,54.05,360846.0,50.4661,51.0192,50.4098,50.6723,360846.0
2015-12-16 10:00:00,54.06,54.26,53.96,54.0,246977.0,50.6817,50.8692,50.588,50.6255,246977.0
2015-12-16 10:30:00,53.99,53.99,53.76,53.77,78990.0,50.6161,50.6161,50.4005,50.4098,78990.0
2015-12-16 11:00:00,53.77,53.78,53.6,53.64,75367.0,50.4098,50.4192,50.2505,50.288,75367.0
2015-12-16 11:30:00,53.64,53.75,53.58,53.67,101569.0,50.288,50.3911,50.2317,50.3161,101569.0
2015-12-16 12:00:00,53.66,53.7,53.56,53.63,68814.0,50.3067,50.3442,50.213,50.2786,68814.0
2015-12-16 12:30:00,53.63,53.69,53.45,53.45,45006.0,50.2786,50.3348,50.1098,50.1098,45006.0
2015-12-16 13:00:00,53.46,53.69,53.41,53.68,45964.0,50.1192,50.3348,50.0723,50.3255,45964.0
2015-12-16 13:30:00,53.67,54.02,53.61,53.98,101280.0,50.3161,50.6442,50.2598,50.6067,101280.0
2015-12-16 14:00:00,53.93,54.2,53.39,53.84,118948.0,50.5598,50.813,50.0536,50.4755,118948.0
2015-12-16 14:30:00,53.84,54.28,53.75,54.27,81425.0,50.4755,50.888,50.3911,50.8786,81425.0
2015-12-16 15:00:00,54.28,54.4,54.17,54.39,99413.0,50.888,51.0005,50.7848,50.9911,99413.0
2015-12-16 15:30:00,54.39,54.55,54.32,54.33,225265.0,50.9911,51.1411,50.9255,50.9348,225265.0
2015-12-17 09:30:00,54.38,54.58,54.23,54.33,79414.0,50.9817,51.1692,50.8411,50.9348,79414.0
2015-12-17 10:00:00,54.33,54.33,53.82,53.95,136633.0,50.9348,50.9348,50.4567,50.5786,136633.0
2015-12-17 10:30:00,53.92,53.99,53.67,53.75,85384.0,50.5505,50.6161,50.3161,50.3911,85384.0
2015-12-17 11:00:00,53.74,53.86,53.59,53.59,57737.0,50.3817,50.4942,50.2411,50.2411,57737.0
2015-12-17 11:30:00,53.6,53.75,53.57,53.68,54001.0,50.2505,50.3911,50.2223,50.3255,54001.0
2015-12-17 12:00:00,53.67,53.74,53.51,53.66,43543.0,50.3161,50.3817,50.1661,50.3067,43543.0
2015-12-17 12:30:00,53.66,53.66,53.42,53.5,121686.0,50.3067,50.3067,50.0817,50.1567,121686.0
2015-12-17 13:00:00,53.51,53.69,53.51,53.66,59663.0,50.1661,50.3348,50.1661,50.3067,59663.0
2015-12-17 13:30:00,53.67,53.86,53.67,53.78,56249.0,50.3161,50.4942,50.3161,50.4192,56249.0
2015-12-17 14:00:00,53.79,53.96,53.72,53.88,141235.0,50.4286,50.588,50.363,50.513,141235.0
2015-12-17 14:30:00,53.88,53.89,53.74,53.85,219650.0,50.513,50.5223,50.3817,50.4848,219650.0
2015-12-17 15:00:00,53.85,53.95,53.79,53.88,174620.0,50.4848,50.5786,50.4286,50.513,174620.0
2015-12-17 15:30:00,53.89,53.93,53.55,53.55,486153.0,50.5223,50.5598,50.2036,50.2036,486153.0
2015-12-18 09:30:00,53.29,53.48,53.07,53.47,324113.0,49.9598,50.138,49.7536,50.1286,324113.0
2015-12-18 10:00:00,53.47,53.6,53.33,53.39,221998.0,50.1286,50.2505,49.9973,50.0536,221998.0
2015-12-18 10:30:00,53.39,53.44,53.3,53.4,216977.0,50.0536,50.1005,49.9692,50.063,216977.0
2015-12-18 11:00:00,53.41,53.53,53.36,53.41,188443.0,50.0723,50.1848,50.0255,50.0723,188443.0
2015-12-18 11:30:00,53.41,53.41,53.16,53.16,59098.0,50.0723,50.0723,49.838,49.838,59098.0
2015-12-18 12:00:00,53.16,53.29,53.12,53.19,57980.0,49.838,49.9598,49.8005,49.8661,57980.0
2015-12-18 12:30:00,53.18,53.35,53.15,53.32,55154.0,49.8567,50.0161,49.8286,49.988,55154.0
2015-12-18 13:00:00,53.32,53.43,53.17,53.18,72042.0,49.988,50.0911,49.8473,49.8567,72042.0
2015-12-18 13:30:00,53.19,53.33,53.1,53.3,92973.0,49.8661,49.9973,49.7817,49.9692,92973.0
2015-12-18 14:00:00,53.29,53.34,53.23,53.34,308415.0,49.9598,50.0067,49.9036,50.0067,308415.0
2015-12-18 14:30:00,53.34,53.36,53.13,53.19,103336.0,50.0067,50.0255,49.8098,49.8661,103336.0
2015-12-18 15:00:00,53.19,53.23,52.96,53.14,115135.0,49.8661,49.9036,49.6505,49.8192,115135.0
2015-12-18 15:30:00,53.15,53.22,52.92,52.94,419493.0,49.8286,49.8942,49.613,49.6317,419493.0
2015-12-21 09:30:00,53.35,53.56,52.96,53.24,214265.0,50.0161,50.213,49.6505,49.913,214265.0
2015-12-21 10:00:00,53.24,53.32,53.2,53.22,112826.0,49.913,49.988,49.8755,49.8942,112826.0
2015-12-21 10:30:00,53.24,53.27,53.08,53.17,113247.0,49.913,49.9411,49.763,49.8473,113247.0
2015-12-21 11:00:00,53.16,53.2,53.0,53.08,27534.0,49.838,49.8755,49.688,49.763,27534.0
2015-12-21 11:30:00,53.07,53.09,52.95,53.09,52592.0,49.7536,49.7723,49.6411,49.7723,52592.0
2015-12-21 12:00:00,53.09,53.1,52.92,52.94,38135.0,49.7723,49.7817,49.613,49.6317,38135.0
2015-12-21 12:30:00,52.94,53.03,52.92,53.0,34063.0,49.6317,49.7161,49.613,49.688,34063.0
2015-12-21 13:00:00,52.99,53.03,52.95,53.01,43238.0,49.6786,49.7161,49.6411,49.6973,43238.0
2015-12-21 13:30:00,53.01,53.12,53.0,53.09,51581.0,49.6973,49.8005,49.688,49.7723,51581.0
2015-12-21 14:00:00,53.09,53.12,52.88,52.9,29883.0,49.7723,49.8005,49.5755,49.5942,29883.0
2015-12-21 14:30:00,52.89,52.91,52.83,52.9,32247.0,49.5848,49.6036,49.5286,49.5942,32247.0
2015-12-21 15:00:00,52.9,52.97,52.81,52.87,51727.0,49.5942,49.6598,49.5098,49.5661,51727.0
2015-12-21 15:30:00,52.88,53.1,52.83,53.09,258249.0,49.5755,49.7817,49.5286,49.7723,258249.0
2015-12-22 09:30:00,53.35,53.48,53.08,53.18,39075.0,50.0161,50.138,49.763,49.8567,39075.0
2015-12-22 10:00:00,53.18,53.28,53.04,53.15,41328.0,49.8567,49.9505,49.7255,49.8286,41328.0
2015-12-22 10:30:00,53.17,53.3,53.15,53.23,49930.0,49.8473,49.9692,49.8286,49.9036,49930.0
2015-12-22 11:00:00,53.24,53.3,53.11,53.16,72163.0,49.913,49.9692,49.7911,49.838,72163.0
2015-12-22 11:30:00,53.16,53.29,53.16,53.25,128614.0,49.838,49.9598,49.838,49.9223,128614.0
2015-12-22 12:00:00,53.25,53.29,53.21,53.28,119442.0,49.9223,49.9598,49.8848,49.9505,119442.0
2015-12-22 12:30:00,53.28,53.32,53.26,53.31,129736.0,49.9505,49.988,49.9317,49.9786,129736.0
2015-12-22 13:00:00,53.3,53.38,53.26,53.38,123357.0,49.9692,50.0442,49.9317,50.0442,123357.0
2015-12-22 13:30:00,53.38,53.42,53.37,53.4,186431.0,50.0442,50.0817,50.0348,50.063,186431.0
2015-12-22 14:00:00,53.41,53.55,53.38,53.55,258554.0,50.0723,50.2036,50.0442,50.2036,258554.0
2015-12-22 14:30:00,53.55,53.56,53.36,53.39,101902.0,50.2036,50.213,50.0255,50.0536,101902.0
2015-12-22 15:00:00,53.39,53.52,53.37,53.4,236696.0,50.0536,50.1755,50.0348,50.063,236696.0
2015-12-22 15:30:00,53.41,53.51,53.29,53.41,562823.0,50.0723,50.1661,49.9598,50.0723,562823.0
2015-12-23 09:30:00,53.78,53.93,53.59,53.93,168988.0,50.4192,50.5598,50.2411,50.5598,168988.0
2015-12-23 10:00:00,53.96,54.13,53.95,54.03,28709.0,50.588,50.7473,50.5786,50.6536,28709.0
2015-12-23 10:30:00,54.05,54.23,53.98,54.13,164405.0,50.6723,50.8411,50.6067,50.7473,164405.0
2015-12-23 11:00:00,54.13,54.42,54.1,54.39,49715.0,50.7473,51.0192,50.7192,50.9911,49715.0
2015-12-23 11:30:00,54.4,54.43,54.29,54.42,17817.0,51.0005,51.0286,50.8973,51.0192,17817.0
2015-12-23 12:00:00,54.42,54.51,54.32,54.37,50818.0,51.0192,51.1036,50.9255,50.9724,50818.0
2015-12-23 12:30:00,54.36,54.41,54.34,54.39,38376.0,50.963,51.0099,50.9442,50.9911,38376.0
2015-12-23 13:00:00,54.39,54.39,53.94,53.97,228638.0,50.9911,50.9911,50.5692,50.5973,228638.0
2015-12-23 13:30:00,53.98,54.04,53.95,53.99,102324.0,50.6067,50.663,50.5786,50.6161,102324.0
2015-12-23 14:00:00,53.99,54.12,53.97,54.11,140433.0,50.6161,50.738,50.5973,50.7286,140433.0
2015-12-23 14:30:00,54.11,54.27,54.11,54.27,75893.0,50.7286,50.8786,50.7286,50.8786,75893.0
2015-12-23 15:00:00,54.27,54.28,54.05,54.07,93274.0,50.8786,50.888,50.6723,50.6911,93274.0
2015-12-23 15:30:00,54.07,54.18,54.01,54.15,141115.0,50.6911,50.7942,50.6348,50.7661,141115.0
2015-12-24 09:30:00,53.96,54.31,53.96,54.09,27997.0,50.588,50.9161,50.588,50.7098,27997.0
2015-12-24 10:00:00,54.04,54.28,54.04,54.21,30196.0,50.663,50.888,50.663,50.8223,30196.0
2015-12-24 10:30:00,54.21,54.25,54.1,54.25,26393.0,50.8223,50.8598,50.7192,50.8598,26393.0
2015-12-24 11:00:00,54.24,54.28,54.12,54.23,30575.0,50.8505,50.888,50.738,50.8411,30575.0
2015-12-24 11:30:00,54.23,54.31,54.16,54.3,52053.0,50.8411,50.9161,50.7755,50.9067,52053.0
2015-12-24 12:00:00,54.29,54.44,54.2,54.42,50699.0,50.8973,51.038,50.813,51.0192,50699.0
2015-12-24 12:30:00,54.42,54.47,54.29,54.3,78790.0,51.0192,51.0661,50.8973,50.9067,78790.0
2015-12-28 09:30:00,54.17,54.26,53.84,53.99,54699.0,50.7848,50.8692,50.4755,50.6161,54699.0
2015-12-28 10:00:00,53.97,53.97,53.66,53.76,76869.0,50.5973,50.5973,50.3067,50.4005,76869.0
2015-12-28 10:30:00,53.75,53.8,53.68,53.72,47699.0,50.3911,50.438,50.3255,50.363,47699.0
2015-12-28 11:00:00,53.69,53.81,53.65,53.68,27406.0,50.3348,50.4473,50.2973,50.3255,27406.0
2015-12-28 11:30:00,53.67,53.83,53.66,53.74,30163.0,50.3161,50.4661,50.3067,50.3817,30163.0
2015-12-28 12:00:00,53.73,53.85,53.69,53.74,23604.0,50.3723,50.4848,50.3348,50.3817,23604.0
2015-12-28 12:30:00,53.75,53.8,53.69,53.71,30302.0,50.3911,50.438,50.3348,50.3536,30302.0
2015-12-28 13:00:00,53.7,53.97,53.7,53.9,38733.0,50.3442,50.5973,50.3442,50.5317,38733.0
2015-12-28 13:30:00,53.92,53.98,53.81,53.84,28644.0,50.5505,50.6067,50.4473,50.4755,28644.0
2015-12-28 14:00:00,53.83,53.86,53.69,53.81,30373.0,50.4661,50.4942,50.3348,50.4473,30373.0
2015-12-28 14:30:00,53.81,53.93,53.79,53.9,46689.0,50.4473,50.5598,50.4286,50.5317,46689.0
2015-12-28 15:00:00,53.91,53.94,53.83,53.93,44144.0,50.5411,50.5692,50.4661,50.5598,44144.0
2015-12-28 15:30:00,53.92,53.95,53.84,53.94,106050.0,50.5505,50.5786,50.4755,50.5692,106050.0
2015-12-29 09:30:00,54.42,54.65,54.33,54.55,62080.0,51.0192,51.2349,50.9348,51.1411,62080.0
2015-12-29 10:00:00,54.58,54.64,54.35,54.41,29444.0,51.1692,51.2255,50.9536,51.0099,29444.0
2015-12-29 10:30:00,54.44,54.44,54.25,54.28,24085.0,51.038,51.038,50.8598,50.888,24085.0
2015-12-29 11:00:00,54.28,54.29,54.18,54.21,26618.0,50.888,50.8973,50.7942,50.8223,26618.0
2015-12-29 11:30:00,54.22,54.25,54.0,54.07,30737.0,50.8317,50.8598,50.6255,50.6911,30737.0
2015-12-29 12:00:00,54.08,54.31,54.08,54.28,35138.0,50.7005,50.9161,50.7005,50.888,35138.0
2015-12-29 12:30:00,54.28,54.29,54.2,54.27,10257.0,50.888,50.8973,50.813,50.8786,10257.0
2015-12-29 13:00:00,54.29,54.41,54.24,54.36,13493.0,50.8973,51.0099,50.8505,50.963,13493.0
2015-12-29 13:30:00,54.35,54.48,54.32,54.47,15732.0,50.9536,51.0755,50.9255,51.0661,15732.0
2015-12-29 14:00:00,54.48,54.55,54.43,54.5,20032.0,51.0755,51.1411,51.0286,51.0942,20032.0
2015-12-29 14:30:00,54.5,54.64,54.47,54.63,28697.0,51.0942,51.2255,51.0661,51.2161,28697.0
2015-12-29 15:00:00,54.62,54.7,54.59,54.66,33060.0,51.2067,51.2817,51.1786,51.2442,33060.0
2015-12-29 15:30:00,54.66,54.68,54.54,54.56,79966.0,51.2442,51.263,51.1317,51.1505,79966.0
2015-12-30 09:30:00,54.47,54.52,54.25,54.49,24065.0,51.0661,51.113,50.8598,51.0849,24065.0
2015-12-30 10:00:00,54.51,54.63,54.3,54.31,22803.0,51.1036,51.2161,50.9067,50.9161,22803.0
2015-12-30 10:30:00,54.31,54.43,54.29,54.38,31152.0,50.9161,51.0286,50.8973,50.9817,31152.0
2015-12-30 11:00:00,54.37,54.53,54.37,54.53,14404.0,50.9724,51.1224,50.9724,51.1224,14404.0
2015-12-30 11:30:00,54.54,54.54,54.4,54.42,16144.0,51.1317,51.1317,51.0005,51.0192,16144.0
2015-12-30 12:00:00,54.43,54.47,54.29,54.35,11288.0,51.0286,51.0661,50.8973,50.9536,11288.0
2015-12-30 12:30:00,54.34,54.35,54.29,54.34,22206.0,50.9442,50.9536,50.8973,50.9442,22206.0
2015-12-30 13:00:00,54.35,54.42,54.29,54.38,16497.0,50.9536,51.0192,50.8973,50.9817,16497.0
2015-12-30 13:30:00,54.39,54.45,54.37,54.45,20495.0,50.9911,51.0474,50.9724,51.0474,20495.0
2015-12-30 14:00:00,54.45,54.54,54.41,54.49,29785.0,51.0474,51.1317,51.0099,51.0849,29785.0
2015-12-30 14:30:00,54.5,54.51,54.42,54.42,58444.0,51.0942,51.1036,51.0192,51.0192,58444.0
2015-12-30 15:00:00,54.43,54.44,54.29,54.31,51250.0,51.0286,51.038,50.8973,50.9161,51250.0
2015-12-30 15:30:00,54.3,54.32,54.14,54.19,147835.0,50.9067,50.9255,50.7567,50.8036,147835.0
2015-12-31 09:30:00,53.91,54.08,53.78,53.83,46097.0,50.5411,50.7005,50.4192,50.4661,46097.0
2015-12-31 10:00:00,53.84,53.97,53.79,53.89,36304.0,50.4755,50.5973,50.4286,50.5223,36304.0
2015-12-31 10:30:00,53.9,54.0,53.76,53.91,36463.0,50.5317,50.6255,50.4005,50.5411,36463.0
2015-12-31 11:00:00,53.92,54.0,53.91,53.96,39359.0,50.5505,50.6255,50.5411,50.588,39359.0
2015-12-31 11:30:00,53.94,54.18,53.9,54.18,28180.0,50.5692,50.7942,50.5317,50.7942,28180.0
2015-12-31 12:00:00,54.19,54.25,54.15,54.2,16753.0,50.8036,50.8598,50.7661,50.813,16753.0
2015-12-31 12:30:00,54.19,54.24,54.1,54.11,18408.0,50.8036,50.8505,50.7192,50.7286,18408.0
2015-12-31 13:00:00,54.1,54.13,53.9,54.01,56921.0,50.7192,50.7473,50.5317,50.6348,56921.0
2015-12-31 13:30:00,54.0,54.05,53.94,53.98,21313.0,50.6255,50.6723,50.5692,50.6067,21313.0
2015-12-31 14:00:00,53.98,54.0,53.81,53.91,27703.0,50.6067,50.6255,50.4473,50.5411,27703.0
2015-12-31 14:30:00,53.91,53.96,53.83,53.87,29328.0,50.5411,50.588,50.4661,50.5036,29328.0
2015-12-31 15:00:00,53.87,53.88,53.78,53.85,57327.0,50.5036,50.513,50.4192,50.4848,57327.0
2015-12-31 15:30:00,53.86,53.92,53.58,53.58,116050.0,50.4942,50.5505,50.2317,50.2317,116050.0
2016-01-04 09:30:00,52.86,52.93,52.45,52.59,173552.0,49.5567,49.6223,49.1723,49.3036,173552.0
2016-01-04 10:00:00,52.57,52.79,52.36,52.64,71381.0,49.2848,49.4911,49.088,49.3505,71381.0
2016-01-04 10:30:00,52.64,52.64,52.38,52.42,42412.0,49.3505,49.3505,49.1067,49.1442,42412.0
2016-01-04 11:00:00,52.41,52.42,52.28,52.34,85610.0,49.1348,49.1442,49.013,49.0692,85610.0
2016-01-04 11:30:00,52.36,52.55,52.34,52.49,44261.0,49.088,49.2661,49.0692,49.2098,44261.0
2016-01-04 12:00:00,52.47,52.54,52.36,52.41,56925.0,49.1911,49.2567,49.088,49.1348,56925.0
2016-01-04 12:30:00,52.41,52.52,52.35,52.45,91018.0,49.1348,49.238,49.0786,49.1723,91018.0
2016-01-04 13:00:00,52.46,52.65,52.45,52.6,74292.0,49.1817,49.3598,49.1723,49.313,74292.0
2016-01-04 13:30:00,52.59,52.72,52.58,52.62,69417.0,49.3036,49.4255,49.2942,49.3317,69417.0
2016-01-04 14:00:00,52.61,52.62,52.51,52.53,113173.0,49.3223,49.3317,49.2286,49.2473,113173.0
2016-01-04 14:30:00,52.52,52.54,52.33,52.35,366986.0,49.238,49.2567,49.0598,49.0786,366986.0
2016-01-04 15:00:00,52.36,52.44,52.28,52.41,104639.0,49.088,49.163,49.013,49.1348,104639.0
2016-01-04 15:30:00,52.41,52.68,52.41,52.65,288668.0,49.1348,49.388,49.1348,49.3598,288668.0
2016-01-05 09:30:00,52.65,52.87,52.36,52.43,122057.0,49.3598,49.5661,49.088,49.1536,122057.0
2016-01-05 10:00:00,52.4,52.49,52.25,52.26,64096.0,49.1255,49.2098,48.9848,48.9942,64096.0
2016-01-05 10:30:00,52.26,52.5,52.2,52.32,93393.0,48.9942,49.2192,48.938,49.0505,93393.0
2016-01-05 11:00:00,52.33,52.38,52.13,52.19,44373.0,49.0598,49.1067,48.8723,48.9286,44373.0
2016-01-05 11:30:00,52.2,52.38,52.19,52.3,39548.0,48.938,49.1067,48.9286,49.0317,39548.0
2016-01-05 12:00:00,52.3,52.31,52.05,52.16,45941.0,49.0317,49.0411,48.7973,48.9005,45941.0
2016-01-05 12:30:00,52.15,52.3,52.13,52.28,56959.0,48.8911,49.0317,48.8723,49.013,56959.0
2016-01-05 13:00:00,52.28,52.4,52.17,52.23,41150.0,49.013,49.1255,48.9098,48.9661,41150.0
2016-01-05 13:30:00,52.23,52.45,52.21,52.36,56851.0,48.9661,49.1723,48.9473,49.088,56851.0
2016-01-05 14:00:00,52.35,52.53,52.33,52.48,96303.0,49.0786,49.2473,49.0598,49.2005,96303.0
2016-01-05 14:30:00,52.48,52.52,52.39,52.4,60700.0,49.2005,49.238,49.1161,49.1255,60700.0
2016-01-05 15:00:00,52.4,52.41,52.21,52.28,82147.0,49.1255,49.1348,48.9473,49.013,82147.0
2016-01-05 15:30:00,52.28,52.43,52.25,52.37,272284.0,49.013,49.1536,48.9848,49.0973,272284.0
2016-01-06 09:30:00,51.58,51.91,51.49,51.91,91186.0,48.3567,48.6661,48.2723,48.6661,91186.0
2016-01-06 10:00:00,51.91,51.91,51.51,51.6,123772.0,48.6661,48.6661,48.2911,48.3755,123772.0
2016-01-06 10:30:00,51.59,51.59,51.3,51.3,125891.0,48.3661,48.3661,48.0942,48.0942,125891.0
2016-01-06 11:00:00,51.31,51.56,51.3,51.49,231646.0,48.1036,48.338,48.0942,48.2723,231646.0
2016-01-06 11:30:00,51.49,51.5,51.32,51.34,150818.0,48.2723,48.2817,48.1129,48.1317,150818.0
2016-01-06 12:00:00,51.34,51.35,51.21,51.29,84943.0,48.1317,48.1411,48.0098,48.0848,84943.0
2016-01-06 12:30:00,51.28,51.46,51.26,51.31,36641.0,48.0754,48.2442,48.0567,48.1036,36641.0
2016-01-06 13:00:00,51.3,51.33,51.18,51.22,91322.0,48.0942,48.1223,47.9817,48.0192,91322.0
2016-01-06 13:30:00,51.22,51.29,51.14,51.22,138874.0,48.0192,48.0848,47.9442,48.0192,138874.0
2016-01-06 14:00:00,51.22,51.34,51.17,51.3,70741.0,48.0192,48.1317,47.9723,48.0942,70741.0
2016-01-06 14:30:00,51.3,51.3,50.97,51.06,107011.0,48.0942,48.0942,47.7848,47.8692,107011.0
2016-01-06 15:00:00,51.07,51.23,51.01,51.19,126942.0,47.8786,48.0286,47.8223,47.9911,126942.0
2016-01-06 15:30:00,51.19,51.26,51.05,51.2,368020.0,47.9911,48.0567,47.8598,48.0004,368020.0
2016-01-07 09:30:00,50.42,50.44,50.16,50.16,222916.0,47.2692,47.2879,47.0254,47.0254,222916.0
2016-01-07 10:00:00,50.15,50.25,49.94,50.24,170483.0,47.0161,47.1098,46.8192,47.1004,170483.0
2016-01-07 10:30:00,50.24,50.36,50.13,50.33,214761.0,47.1004,47.2129,46.9973,47.1848,214761.0
2016-01-07 11:00:00,50.33,50.41,49.99,50.11,105585.0,47.1848,47.2598,46.8661,46.9786,105585.0
2016-01-07 11:30:00,50.11,50.27,50.04,50.06,78708.0,46.9786,47.1286,46.9129,46.9317,78708.0
2016-01-07 12:00:00,50.05,50.15,50.05,50.09,149365.0,46.9223,47.0161,46.9223,46.9598,149365.0
2016-01-07 12:30:00,50.08,50.1,49.94,49.95,47291.0,46.9504,46.9692,46.8192,46.8286,47291.0
2016-01-07 13:00:00,49.95,49.95,49.57,49.64,94849.0,46.8286,46.8286,46.4723,46.5379,94849.0
2016-01-07 13:30:00,49.64,49.66,49.38,49.61,85308.0,46.5379,46.5567,46.2942,46.5098,85308.0
2016-01-07 14:00:00,49.62,49.68,49.53,49.56,40327.0,46.5192,46.5754,46.4348,46.4629,40327.0
2016-01-07 14:30:00,49.55,49.77,49.49,49.75,103675.0,46.4536,46.6598,46.3973,46.6411,103675.0
2016-01-07 15:00:00,49.75,50.1,49.72,49.92,488326.0,46.6411,46.9692,46.6129,46.8004,488326.0
2016-01-07 15:30:00,49.9,50.16,49.9,49.97,397892.0,46.7817,47.0254,46.7817,46.8473,397892.0
2016-01-08 09:30:00,50.29,50.6,50.13,50.44,196811.0,47.1473,47.4379,46.9973,47.2879,196811.0
2016-01-08 10:00:00,50.45,50.45,49.94,50.15,39637.0,47.2973,47.2973,46.8192,47.0161,39637.0
2016-01-08 10:30:00,50.13,50.17,49.96,50.08,39963.0,46.9973,47.0348,46.8379,46.9504,39963.0
2016-01-08 11:00:00,50.07,50.12,49.9,49.93,66732.0,46.9411,46.9879,46.7817,46.8098,66732.0
2016-01-08 11:30:00,49.94,50.0,49.83,49.96,85162.0,46.8192,46.8754,46.7161,46.8379,85162.0
2016-01-08 12:00:00,49.98,50.0,49.82,49.94,136780.0,46.8567,46.8754,46.7067,46.8192,136780.0
2016-01-08 12:30:00,49.95,49.95,49.74,49.76,71502.0,46.8286,46.8286,46.6317,46.6504,71502.0
2016-01-08 13:00:00,49.75,49.79,49.62,49.75,77153.0,46.6411,46.6786,46.5192,46.6411,77153.0
2016-01-08 13:30:00,49.75,49.89,49.72,49.73,42818.0,46.6411,46.7723,46.6129,46.6223,42818.0
2016-01-08 14:00:00,49.72,49.84,49.65,49.66,37514.0,46.6129,46.7254,46.5473,46.5567,37514.0
2016-01-08 14:30:00,49.65,49.74,49.56,49.6,76968.0,46.5473,46.6317,46.4629,46.5004,76968.0
2016-01-08 15:00:00,49.59,49.63,49.34,49.36,111158.0,46.4911,46.5286,46.2567,46.2754,111158.0
2016-01-08 15:30:00,49.35,49.36,48.98,49.05,402186.0,46.2661,46.2754,45.9192,45.9848,402186.0
2016-01-11 09:30:00,49.15,49.52,48.55,48.64,115288.0,46.0786,46.4254,45.516,45.6004,115288.0
2016-01-11 10:00:00,48.63,48.78,48.48,48.52,93935.0,45.5911,45.7317,45.4504,45.4879,93935.0
2016-01-11 10:30:00,48.52,48.6,48.09,48.1,146629.0,45.4879,45.5629,45.0848,45.0942,146629.0
2016-01-11 11:00:00,48.09,48.1,47.92,47.98,308640.0,45.0848,45.0942,44.9254,44.9817,308640.0
2016-01-11 11:30:00,47.97,48.09,47.88,48.01,124388.0,44.9723,45.0848,44.8879,45.0098,124388.0
2016-01-11 12:00:00,48.0,48.02,47.8,47.9,109949.0,45.0004,45.0192,44.8129,44.9067,109949.0
2016-01-11 12:30:00,47.89,48.12,47.88,48.07,68249.0,44.8973,45.1129,44.8879,45.066,68249.0
2016-01-11 13:00:00,48.08,48.16,47.99,48.0,92844.0,45.0754,45.1504,44.991,45.0004,92844.0
2016-01-11 13:30:00,48.0,48.1,47.92,48.02,121459.0,45.0004,45.0942,44.9254,45.0192,121459.0
2016-01-11 14:00:00,48.03,48.26,47.99,48.23,141904.0,45.0285,45.2442,44.991,45.216,141904.0
2016-01-11 14:30:00,48.23,48.23,48.11,48.14,167790.0,45.216,45.216,45.1035,45.1317,167790.0
2016-01-11 15:00:00,48.14,48.25,47.97,48.21,196297.0,45.1317,45.2348,44.9723,45.1973,196297.0
2016-01-11 15:30:00,48.21,48.36,48.19,48.19,520452.0,45.1973,45.3379,45.1785,45.1785,520452.0
2016-01-12 09:30:00,48.72,48.77,48.31,48.59,98267.0,45.6754,45.7223,45.291,45.5535,98267.0
2016-01-12 10:00:00,48.56,48.62,48.42,48.42,94739.0,45.5254,45.5817,45.3942,45.3942,94739.0
2016-01-12 10:30:00,48.44,48.52,48.26,48.41,39560.0,45.4129,45.4879,45.2442,45.3848,39560.0
2016-01-12 11:00:00,48.4,48.47,48.21,48.23,87277.0,45.3754,45.441,45.1973,45.216,87277.0
2016-01-12 11:30:00,48.23,48.24,48.06,48.13,101193.0,45.216,45.2254,45.0567,45.1223,101193.0
2016-01-12 12:00:00,48.13,48.25,48.02,48.1,56157.0,45.1223,45.2348,45.0192,45.0942,56157.0
2016-01-12 12:30:00,48.09,48.11,47.94,48.07,49991.0,45.0848,45.1035,44.9442,45.066,49991.0
2016-01-12 13:00:00,48.07,48.15,47.94,47.96,60029.0,45.066,45.141,44.9442,44.9629,60029.0
2016-01-12 13:30:00,47.96,48.18,47.93,48.04,134464.0,44.9629,45.1692,44.9348,45.0379,134464.0
2016-01-12 14:00:00,48.04,48.05,47.87,48.02,70727.0,45.0379,45.0473,44.8785,45.0192,70727.0
2016-01-12 14:30:00,48.02,48.2,48.01,48.2,112842.0,45.0192,45.1879,45.0098,45.1879,112842.0
2016-01-12 15:00:00,48.19,48.36,48.05,48.31,199285.0,45.1785,45.3379,45.0473,45.291,199285.0
2016-01-12 15:30:00,48.31,48.49,48.23,48.47,420313.0,45.291,45.4598,45.216,45.441,420313.0
2016-01-13 09:30:00,48.77,48.93,48.63,48.78,37953.0,45.7223,45.8723,45.5911,45.7317,37953.0
2016-01-13 10:00:00,48.75,48.83,48.51,48.55,83555.0,45.7036,45.7786,45.4785,45.516,83555.0
2016-01-13 10:30:00,48.55,48.72,48.29,48.72,61084.0,45.516,45.6754,45.2723,45.6754,61084.0
2016-01-13 11:00:00,48.72,48.72,48.36,48.42,44641.0,45.6754,45.6754,45.3379,45.3942,44641.0
2016-01-13 11:30:00,48.41,48.51,48.23,48.25,43086.0,45.3848,45.4785,45.216,45.2348,43086.0
2016-01-13 12:00:00,48.26,48.38,48.24,48.29,89304.0,45.2442,45.3567,45.2254,45.2723,89304.0
2016-01-13 12:30:00,48.28,48.28,48.1,48.1,48873.0,45.2629,45.2629,45.0942,45.0942,48873.0
2016-01-13 13:00:00,48.13,48.22,48.03,48.03,34866.0,45.1223,45.2067,45.0285,45.0285,34866.0
2016-01-13 13:30:00,48.04,48.06,47.78,47.78,58937.0,45.0379,45.0567,44.7942,44.7942,58937.0
2016-01-13 14:00:00,47.77,47.89,47.7,47.79,77060.0,44.7848,44.8973,44.7192,44.8035,77060.0
2016-01-13 14:30:00,47.78,47.79,47.36,47.59,89606.0,44.7942,44.8035,44.4004,44.616,89606.0
2016-01-13 15:00:00,47.61,47.7,47.44,47.64,197085.0,44.6348,44.7192,44.4754,44.6629,197085.0
2016-01-13 15:30:00,47.62,47.67,47.34,47.37,270948.0,44.6442,44.691,44.3817,44.4098,270948.0
2016-01-14 09:30:00,47.48,47.5,46.77,46.98,113015.0,44.5129,44.5317,43.8473,44.0442,113015.0
2016-01-14 10:00:00,47.0,47.78,46.93,47.78,144173.0,44.0629,44.7942,43.9973,44.7942,144173.0
2016-01-14 10:30:00,47.78,48.2,47.75,47.91,60864.0,44.7942,45.1879,44.766,44.916,60864.0
2016-01-14 11:00:00,47.92,47.98,47.66,47.75,48520.0,44.9254,44.9817,44.6817,44.766,48520.0
2016-01-14 11:30:00,47.79,47.91,47.66,47.88,52956.0,44.8035,44.916,44.6817,44.8879,52956.0
2016-01-14 12:00:00,47.89,47.97,47.75,47.82,55071.0,44.8973,44.9723,44.766,44.8317,55071.0
2016-01-14 12:30:00,47.83,48.04,47.82,47.93,45642.0,44.841,45.0379,44.8317,44.9348,45642.0
2016-01-14 13:00:00,47.89,48.25,47.89,48.21,42783.0,44.8973,45.2348,44.8973,45.1973,42783.0
2016-01-14 13:30:00,48.21,48.35,48.16,48.32,97437.0,45.1973,45.3285,45.1504,45.3004,97437.0
2016-01-14 14:00:00,48.33,48.43,48.21,48.23,110089.0,45.3098,45.4035,45.1973,45.216,110089.0
2016-01-14 14:30:00,48.22,48.33,48.16,48.3,79720.0,45.2067,45.3098,45.1504,45.2817,79720.0
2016-01-14 15:00:00,48.3,48.4,48.27,48.27,103615.0,45.2817,45.3754,45.2535,45.2535,103615.0
2016-01-14 15:30:00,48.27,48.27,47.94,47.99,313621.0,45.2535,45.2535,44.9442,44.991,313621.0
2016-01-15 09:30:00,46.94,47.48,46.93,47.32,189844.0,44.0067,44.5129,43.9973,44.3629,189844.0
2016-01-15 10:00:00,47.33,47.59,47.14,47.53,94767.0,44.3723,44.616,44.1942,44.5598,94767.0
2016-01-15 10:30:00,47.5,47.82,47.5,47.65,106340.0,44.5317,44.8317,44.5317,44.6723,106340.0
2016-01-15 11:00:00,47.66,47.82,47.47,47.77,174336.0,44.6817,44.8317,44.5035,44.7848,174336.0
2016-01-15 11:30:00,47.76,47.83,47.39,47.46,37828.0,44.7754,44.841,44.4285,44.4942,37828.0
2016-01-15 12:00:00,47.44,47.51,47.19,47.26,36715.0,44.4754,44.541,44.241,44.3067,36715.0
2016-01-15 12:30:00,47.26,47.59,47.17,47.56,71362.0,44.3067,44.616,44.2223,44.5879,71362.0
2016-01-15 13:00:00,47.54,47.76,47.43,47.67,120600.0,44.5692,44.7754,44.466,44.691,120600.0
2016-01-15 13:30:00,47.66,47.98,47.64,47.92,87921.0,44.6817,44.9817,44.6629,44.9254,87921.0
2016-01-15 14:00:00,47.9,47.94,47.74,47.78,76764.0,44.9067,44.9442,44.7567,44.7942,76764.0
2016-01-15 14:30:00,47.77,48.14,47.73,48.12,76086.0,44.7848,45.1317,44.7473,45.1129,76086.0
2016-01-15 15:00:00,48.13,48.16,47.73,47.93,141287.0,45.1223,45.1504,44.7473,44.9348,141287.0
2016-01-15 15:30:00,47.93,47.99,47.79,47.9,307335.0,44.9348,44.991,44.8035,44.9067,307335.0
2016-01-19 09:30:00,48.46,48.47,47.74,48.01,58904.0,45.4317,45.441,44.7567,45.0098,58904.0
2016-01-19 10:00:00,47.99,48.25,47.9,48.23,41427.0,44.991,45.2348,44.9067,45.216,41427.0
2016-01-19 10:30:00,48.22,48.29,47.91,47.92,25297.0,45.2067,45.2723,44.916,44.9254,25297.0
2016-01-19 11:00:00,47.9,48.03,47.8,47.94,63459.0,44.9067,45.0285,44.8129,44.9442,63459.0
2016-01-19 11:30:00,47.97,48.13,47.94,47.95,47766.0,44.9723,45.1223,44.9442,44.9535,47766.0
2016-01-19 12:00:00,47.95,47.99,47.49,47.63,99617.0,44.9535,44.991,44.5223,44.6535,99617.0
2016-01-19 12:30:00,47.62,47.73,47.41,47.49,63401.0,44.6442,44.7473,44.4473,44.5223,63401.0
2016-01-19 13:00:00,47.5,47.57,47.39,47.41,60485.0,44.5317,44.5973,44.4285,44.4473,60485.0
2016-01-19 13:30:00,47.41,47.5,47.28,47.33,47402.0,44.4473,44.5317,44.3254,44.3723,47402.0
2016-01-19 14:00:00,47.3,47.35,47.0,47.13,71499.0,44.3442,44.391,44.0629,44.1848,71499.0
2016-01-19 14:30:00,47.12,47.2,46.97,47.04,97097.0,44.1754,44.2504,44.0348,44.1004,97097.0
2016-01-19 15:00:00,47.02,47.45,47.01,47.44,90068.0,44.0817,44.4848,44.0723,44.4754,90068.0
2016-01-19 15:30:00,47.45,47.63,47.35,47.42,191734.0,44.4848,44.6535,44.391,44.4567,191734.0
2016-01-20 09:30:00,46.41,46.56,45.82,46.01,183398.0,43.5098,43.6504,42.9567,43.1348,183398.0
2016-01-20 10:00:00,46.01,46.03,45.64,45.86,154496.0,43.1348,43.1535,42.7879,42.9942,154496.0
2016-01-20 10:30:00,45.82,45.85,45.4,45.42,128401.0,42.9567,42.9848,42.5629,42.5816,128401.0
2016-01-20 11:00:00,45.43,45.77,45.32,45.68,129024.0,42.591,42.9098,42.4879,42.8254,129024.0
2016-01-20 11:30:00,45.67,45.8,45.3,45.45,79187.0,42.816,42.9379,42.4691,42.6098,79187.0
2016-01-20 12:00:00,45.44,45.53,45.09,45.18,90580.0,42.6004,42.6848,42.2723,42.3566,90580.0
2016-01-20 12:30:00,45.21,45.54,45.18,45.54,72936.0,42.3848,42.6941,42.3566,42.6941,72936.0
2016-01-20 13:00:00,45.56,45.68,45.45,45.64,50521.0,42.7129,42.8254,42.6098,42.7879,50521.0
2016-01-20 13:30:00,45.68,46.08,45.65,45.99,56062.0,42.8254,43.2004,42.7973,43.116,56062.0
2016-01-20 14:00:00,45.98,46.22,45.81,46.11,84441.0,43.1067,43.3317,42.9473,43.2285,84441.0
2016-01-20 14:30:00,46.11,46.37,46.05,46.27,122959.0,43.2285,43.4723,43.1723,43.3785,122959.0
2016-01-20 15:00:00,46.28,47.01,46.21,46.86,200435.0,43.3879,44.0723,43.3223,43.9317,200435.0
2016-01-20 15:30:00,46.91,46.93,46.5,46.57,285088.0,43.9785,43.9973,43.5942,43.6598,285088.0
2016-01-21 09:30:00,46.52,46.97,46.3,46.46,110828.0,43.6129,44.0348,43.4067,43.5567,110828.0
2016-01-21 10:00:00,46.48,46.87,46.47,46.63,144412.0,43.5754,43.941,43.566,43.716,144412.0
2016-01-21 10:30:00,46.61,46.85,46.26,46.28,175984.0,43.6973,43.9223,43.3692,43.3879,175984.0
2016-01-21 11:00:00,46.28,46.55,46.13,46.2,143237.0,43.3879,43.641,43.2473,43.3129,143237.0
2016-01-21 11:30:00,46.22,46.63,46.18,46.62,99251.0,43.3317,43.716,43.2942,43.7067,99251.0
2016-01-21 12:00:00,46.62,46.81,46.55,46.63,94062.0,43.7067,43.8848,43.641,43.716,94062.0
2016-01-21 12:30:00,46.63,46.66,46.46,46.55,63035.0,43.716,43.7442,43.5567,43.641,63035.0
2016-01-21 13:00:00,46.55,46.67,46.18,46.18,61132.0,43.641,43.7535,43.2942,43.2942,61132.0
2016-01-21 13:30:00,46.19,46.46,46.08,46.28,82200.0,43.3035,43.5567,43.2004,43.3879,82200.0
2016-01-21 14:00:00,46.29,46.33,45.81,45.98,167101.0,43.3973,43.4348,42.9473,43.1067,167101.0
2016-01-21 14:30:00,46.0,46.45,46.0,46.41,141672.0,43.1254,43.5473,43.1254,43.5098,141672.0
2016-01-21 15:00:00,46.42,46.42,46.13,46.34,120676.0,43.5192,43.5192,43.2473,43.4442,120676.0
2016-01-21 15:30:00,46.35,46.6,46.32,46.33,224724.0,43.4535,43.6879,43.4254,43.4348,224724.0
2016-01-22 09:30:00,47.18,47.45,46.96,47.43,88326.0,44.2317,44.4848,44.0254,44.466,88326.0
2016-01-22 10:00:00,47.42,47.54,47.21,47.27,56964.0,44.4567,44.5692,44.2598,44.316,56964.0
2016-01-22 10:30:00,47.28,47.33,46.85,46.85,54975.0,44.3254,44.3723,43.9223,43.9223,54975.0
2016-01-22 11:00:00,46.85,46.95,46.75,46.81,58810.0,43.9223,44.016,43.8285,43.8848,58810.0
2016-01-22 11:30:00,46.84,46.85,46.57,46.69,27617.0,43.9129,43.9223,43.6598,43.7723,27617.0
2016-01-22 12:00:00,46.7,46.83,46.68,46.7,42002.0,43.7817,43.9035,43.7629,43.7817,42002.0
2016-01-22 12:30:00,46.7,46.85,46.66,46.85,40915.0,43.7817,43.9223,43.7442,43.9223,40915.0
2016-01-22 13:00:00,46.85,46.87,46.7,46.73,94516.0,43.9223,43.941,43.7817,43.8098,94516.0
2016-01-22 13:30:00,46.74,46.92,46.71,46.86,206041.0,43.8192,43.9879,43.791,43.9317,206041.0
2016-01-22 14:00:00,46.85,46.97,46.77,46.86,100490.0,43.9223,44.0348,43.8473,43.9317,100490.0
2016-01-22 14:30:00,46.86,46.86,46.68,46.8,73148.0,43.9317,43.9317,43.7629,43.8754,73148.0
2016-01-22 15:00:00,46.81,46.82,46.64,46.77,100779.0,43.8848,43.8942,43.7254,43.8473,100779.0
2016-01-22 15:30:00,46.76,46.95,46.68,46.91,233731.0,43.8379,44.016,43.7629,43.9785,233731.0
2016-01-25 09:30:00,46.79,46.93,46.41,46.42,110644.0,43.866,43.9973,43.5098,43.5192,110644.0
2016-01-25 10:00:00,46.42,46.74,46.34,46.48,80414.0,43.5192,43.8192,43.4442,43.5754,80414.0
2016-01-25 10:30:00,46.47,46.54,46.11,46.17,59978.0,43.566,43.6317,43.2285,43.2848,59978.0
2016-01-25 11:00:00,46.16,46.25,46.01,46.25,60294.0,43.2754,43.3598,43.1348,43.3598,60294.0
2016-01-25 11:30:00,46.24,46.24,45.99,46.19,55471.0,43.3504,43.3504,43.116,43.3035,55471.0
2016-01-25 12:00:00,46.17,46.21,46.07,46.13,66034.0,43.2848,43.3223,43.191,43.2473,66034.0
2016-01-25 12:30:00,46.14,46.24,46.09,46.17,40657.0,43.2567,43.3504,43.2098,43.2848,40657.0
2016-01-25 13:00:00,46.17,46.25,46.12,46.17,90269.0,43.2848,43.3598,43.2379,43.2848,90269.0
2016-01-25 13:30:00,46.16,46.2,46.03,46.07,75297.0,43.2754,43.3129,43.1535,43.191,75297.0
2016-01-25 14:00:00,46.05,46.2,46.01,46.2,56230.0,43.1723,43.3129,43.1348,43.3129,56230.0
2016-01-25 14:30:00,46.19,46.19,46.06,46.15,80356.0,43.3035,43.3035,43.1817,43.266,80356.0
2016-01-25 15:00:00,46.15,46.2,45.95,46.01,100551.0,43.266,43.3129,43.0785,43.1348,100551.0
2016-01-25 15:30:00,46.01,46.06,45.9,45.94,206375.0,43.1348,43.1817,43.0317,43.0692,206375.0
2016-01-26 09:30:00,46.24,46.49,46.08,46.33,100422.0,43.3504,43.5848,43.2004,43.4348,100422.0
2016-01-26 10:00:00,46.35,46.51,46.19,46.37,176667.0,43.4535,43.6035,43.3035,43.4723,176667.0
2016-01-26 10:30:00,46.39,46.51,46.32,46.38,107587.0,43.491,43.6035,43.4254,43.4817,107587.0
2016-01-26 11:00:00,46.37,46.52,46.32,46.46,129372.0,43.4723,43.6129,43.4254,43.5567,129372.0
2016-01-26 11:30:00,46.46,46.46,46.32,46.39,107085.0,43.5567,43.5567,43.4254,43.491,107085.0
2016-01-26 12:00:00,46.39,46.5,46.36,46.46,121186.0,43.491,43.5942,43.4629,43.5567,121186.0
2016-01-26 12:30:00,46.46,46.47,46.34,46.34,94820.0,43.5567,43.566,43.4442,43.4442,94820.0
2016-01-26 13:00:00,46.34,46.47,46.34,46.43,84524.0,43.4442,43.566,43.4442,43.5285,84524.0
2016-01-26 13:30:00,46.44,46.51,46.38,46.47,83000.0,43.5379,43.6035,43.4817,43.566,83000.0
2016-01-26 14:00:00,46.47,46.61,46.45,46.58,113848.0,43.566,43.6973,43.5473,43.6692,113848.0
2016-01-26 14:30:00,46.57,46.62,46.52,46.55,70803.0,43.6598,43.7067,43.6129,43.641,70803.0
2016-01-26 15:00:00,46.54,46.6,46.45,46.53,114026.0,43.6317,43.6879,43.5473,43.6223,114026.0
2016-01-26 15:30:00,46.54,46.72,46.52,46.63,330662.0,43.6317,43.8004,43.6129,43.716,330662.0
2016-01-27 09:30:00,46.53,46.74,46.43,46.45,54421.0,43.6223,43.8192,43.5285,43.5473,54421.0
2016-01-27 10:00:00,46.46,46.49,46.21,46.26,49557.0,43.5567,43.5848,43.3223,43.3692,49557.0
2016-01-27 10:30:00,46.27,46.48,46.22,46.26,111570.0,43.3785,43.5754,43.3317,43.3692,111570.0
2016-01-27 11:00:00,46.26,46.49,46.2,46.46,66030.0,43.3692,43.5848,43.3129,43.5567,66030.0
2016-01-27 11:30:00,46.45,46.75,46.45,46.72,92243.0,43.5473,43.8285,43.5473,43.8004,92243.0
2016-01-27 12:00:00,46.74,46.82,46.67,46.7,118490.0,43.8192,43.8942,43.7535,43.7817,118490.0
2016-01-27 12:30:00,46.7,46.71,46.59,46.6,51494.0,43.7817,43.791,43.6785,43.6879,51494.0
2016-01-27 13:00:00,46.6,46.71,46.56,46.56,168375.0,43.6879,43.791,43.6504,43.6504,168375.0
2016-01-27 13:30:00,46.56,47.09,46.56,47.09,161704.0,43.6504,44.1473,43.6504,44.1473,161704.0
2016-01-27 14:00:00,47.07,47.14,46.55,46.62,132958.0,44.1285,44.1942,43.641,43.7067,132958.0
2016-01-27 14:30:00,46.63,46.71,46.38,46.43,127889.0,43.716,43.791,43.4817,43.5285,127889.0
2016-01-27 15:00:00,46.43,46.43,46.04,46.21,97915.0,43.5285,43.5285,43.1629,43.3223,97915.0
2016-01-27 15:30:00,46.21,46.39,46.18,46.31,202372.0,43.3223,43.491,43.2942,43.416,202372.0
2016-01-28 09:30:00,46.77,46.88,46.4,46.61,196330.0,43.8473,43.9504,43.5004,43.6973,196330.0
2016-01-28 10:00:00,46.61,46.64,46.11,46.11,64450.0,43.6973,43.7254,43.2285,43.2285,64450.0
2016-01-28 10:30:00,46.1,46.26,45.99,46.21,59080.0,43.2192,43.3692,43.116,43.3223,59080.0
2016-01-28 11:00:00,46.22,46.42,46.22,46.24,87167.0,43.3317,43.5192,43.3317,43.3504,87167.0
2016-01-28 11:30:00,46.21,46.24,45.92,45.92,41191.0,43.3223,43.3504,43.0504,43.0504,41191.0
2016-01-28 12:00:00,45.93,46.23,45.92,46.21,49263.0,43.0598,43.341,43.0504,43.3223,49263.0
2016-01-28 12:30:00,46.23,46.33,46.17,46.25,87719.0,43.341,43.4348,43.2848,43.3598,87719.0
2016-01-28 13:00:00,46.25,46.39,46.01,46.16,67179.0,43.3598,43.491,43.1348,43.2754,67179.0
2016-01-28 13:30:00,46.15,46.28,46.1,46.1,46509.0,43.266,43.3879,43.2192,43.2192,46509.0
2016-01-28 14:00:00,46.12,46.3,46.12,46.26,54678.0,43.2379,43.4067,43.2379,43.3692,54678.0
2016-01-28 14:30:00,46.28,46.34,46.17,46.31,150249.0,43.3879,43.4442,43.2848,43.416,150249.0
2016-01-28 15:00:00,46.3,46.37,46.23,46.28,201247.0,43.4067,43.4723,43.341,43.3879,201247.0
2016-01-28 15:30:00,46.27,46.4,46.17,46.18,292459.0,43.3785,43.5004,43.2848,43.2942,292459.0
2016-01-29 09:30:00,46.49,46.81,46.15,46.77,106400.0,43.5848,43.8848,43.266,43.8473,106400.0
2016-01-29 10:00:00,46.78,46.84,46.54,46.57,116581.0,43.8567,43.9129,43.6317,43.6598,116581.0
2016-01-29 10:30:00,46.57,46.77,46.5,46.69,77076.0,43.6598,43.8473,43.5942,43.7723,77076.0
2016-01-29 11:00:00,46.7,46.77,46.63,46.72,127367.0,43.7817,43.8473,43.716,43.8004,127367.0
2016-01-29 11:30:00,46.75,46.84,46.63,46.8,115516.0,43.8285,43.9129,43.716,43.8754,115516.0
2016-01-29 12:00:00,46.79,46.92,46.77,46.82,168204.0,43.866,43.9879,43.8473,43.8942,168204.0
2016-01-29 12:30:00,46.83,46.85,46.71,46.73,107820.0,43.9035,43.9223,43.791,43.8098,107820.0
2016-01-29 13:00:00,46.74,46.84,46.68,46.77,132085.0,43.8192,43.9129,43.7629,43.8473,132085.0
2016-01-29 13:30:00,46.77,46.81,46.7,46.71,112512.0,43.8473,43.8848,43.7817,43.791,112512.0
2016-01-29 14:00:00,46.72,46.83,46.67,46.8,147665.0,43.8004,43.9035,43.7535,43.8754,147665.0
2016-01-29 14:30:00,46.8,46.83,46.77,46.8,159269.0,43.8754,43.9035,43.8473,43.8754,159269.0
2016-01-29 15:00:00,46.8,47.06,46.77,46.97,200160.0,43.8754,44.1192,43.8473,44.0348,200160.0
2016-01-29 15:30:00,46.98,47.13,46.94,47.06,750190.0,44.0442,44.1848,44.0067,44.1192,750190.0
2016-02-01 09:30:00,46.58,46.91,45.99,46.08,280176.0,43.6692,43.9785,43.116,43.2004,280176.0
2016-02-01 10:00:00,46.08,46.21,45.97,46.21,288213.0,43.2004,43.3223,43.0973,43.3223,288213.0
2016-02-01 10:30:00,46.21,46.28,46.1,46.28,244982.0,43.3223,43.3879,43.2192,43.3879,244982.0
2016-02-01 11:00:00,46.28,46.39,46.11,46.38,221684.0,43.3879,43.491,43.2285,43.4817,221684.0
2016-02-01 11:30:00,46.37,46.42,46.32,46.39,250152.0,43.4723,43.5192,43.4254,43.491,250152.0
2016-02-01 12:00:00,46.4,46.46,46.23,46.31,174863.0,43.5004,43.5567,43.341,43.416,174863.0
2016-02-01 12:30:00,46.32,46.55,46.31,46.47,132379.0,43.4254,43.641,43.416,43.566,132379.0
2016-02-01 13:00:00,46.48,46.62,46.46,46.51,246520.0,43.5754,43.7067,43.5567,43.6035,246520.0
2016-02-01 13:30:00,46.51,46.66,46.45,46.6,88045.0,43.6035,43.7442,43.5473,43.6879,88045.0
2016-02-01 14:00:00,46.6,46.65,46.51,46.65,119279.0,43.6879,43.7348,43.6035,43.7348,119279.0
2016-02-01 14:30:00,46.65,46.73,46.53,46.72,159288.0,43.7348,43.8098,43.6223,43.8004,159288.0
2016-02-01 15:00:00,46.71,46.76,46.57,46.74,221621.0,43.791,43.8379,43.6598,43.8192,221621.0
2016-02-01 15:30:00,46.75,46.85,46.66,46.68,342805.0,43.8285,43.9223,43.7442,43.7629,342805.0
2016-02-02 09:30:00,46.09,46.19,45.51,45.75,235502.0,43.2098,43.3035,42.666,42.891,235502.0
2016-02-02 10:00:00,45.75,45.92,45.57,45.65,145250.0,42.891,43.0504,42.7223,42.7973,145250.0
2016-02-02 10:30:00,45.65,45.71,45.58,45.67,170249.0,42.7973,42.8535,42.7316,42.816,170249.0
2016-02-02 11:00:00,45.67,45.79,45.64,45.68,167817.0,42.816,42.9285,42.7879,42.8254,167817.0
2016-02-02 11:30:00,45.68,45.9,45.55,45.61,267432.0,42.8254,43.0317,42.7035,42.7598,267432.0
2016-02-02 12:00:00,45.62,45.65,45.46,45.59,103678.0,42.7691,42.7973,42.6191,42.741,103678.0
2016-02-02 12:30:00,45.59,45.67,45.5,45.67,63134.0,42.741,42.816,42.6566,42.816,63134.0
2016-02-02 13:00:00,45.67,45.68,45.51,45.52,92260.0,42.816,42.8254,42.666,42.6754,92260.0
2016-02-02 13:30:00,45.52,45.6,45.46,45.55,107006.0,42.6754,42.7504,42.6191,42.7035,107006.0
2016-02-02 14:00:00,45.56,45.6,45.37,45.4,104057.0,42.7129,42.7504,42.5348,42.5629,104057.0
2016-02-02 14:30:00,45.38,45.81,45.36,45.65,158826.0,42.5441,42.9473,42.5254,42.7973,158826.0
2016-02-02 15:00:00,45.65,45.67,45.4,45.41,234899.0,42.7973,42.816,42.5629,42.5723,234899.0
2016-02-02 15:30:00,45.41,45.68,45.41,45.5,333404.0,42.5723,42.8254,42.5723,42.6566,333404.0
2016-02-03 09:30:00,45.98,46.21,45.43,45.44,128885.0,43.1067,43.3223,42.591,42.6004,128885.0
2016-02-03 10:00:00,45.4,45.42,44.89,44.91,175860.0,42.5629,42.5816,42.0848,42.1035,175860.0
2016-02-03 10:30:00,44.88,45.34,44.69,45.13,366750.0,42.0754,42.5066,41.8973,42.3098,366750.0
2016-02-03 11:00:00,45.15,45.17,44.82,45.12,151543.0,42.3285,42.3473,42.0191,42.3004,151543.0
2016-02-03 11:30:00,45.13,45.32,44.99,45.14,232127.0,42.3098,42.4879,42.1785,42.3191,232127.0
2016-02-03 12:00:00,45.15,45.45,45.1,45.43,78079.0,42.3285,42.6098,42.2816,42.591,78079.0
2016-02-03 12:30:00,45.41,45.55,45.29,45.54,60642.0,42.5723,42.7035,42.4598,42.6941,60642.0
2016-02-03 13:00:00,45.56,45.61,45.41,45.44,75391.0,42.7129,42.7598,42.5723,42.6004,75391.0
2016-02-03 13:30:00,45.44,45.45,45.23,45.27,47132.0,42.6004,42.6098,42.4035,42.441,47132.0
2016-02-03 14:00:00,45.28,45.82,45.28,45.78,63711.0,42.4504,42.9567,42.4504,42.9192,63711.0
2016-02-03 14:30:00,45.81,45.93,45.68,45.81,167670.0,42.9473,43.0598,42.8254,42.9473,167670.0
2016-02-03 15:00:00,45.8,45.97,45.77,45.79,97786.0,42.9379,43.0973,42.9098,42.9285,97786.0
2016-02-03 15:30:00,45.79,45.9,45.67,45.85,336453.0,42.9285,43.0317,42.816,42.9848,336453.0
2016-02-04 09:30:00,45.85,46.49,44.92,46.44,154411.0,42.9848,43.5848,42.1129,43.5379,154411.0
2016-02-04 10:00:00,46.45,47.03,46.28,46.8,164357.0,43.5473,44.091,43.3879,43.8754,164357.0
2016-02-04 10:30:00,46.8,47.16,46.72,47.09,116058.0,43.8754,44.2129,43.8004,44.1473,116058.0
2016-02-04 11:00:00,47.11,47.12,46.53,46.53,100044.0,44.166,44.1754,43.6223,43.6223,100044.0
2016-02-04 11:30:00,46.53,46.65,46.39,46.47,92835.0,43.6223,43.7348,43.491,43.566,92835.0
2016-02-04 12:00:00,46.49,46.7,46.42,46.49,62587.0,43.5848,43.7817,43.5192,43.5848,62587.0
2016-02-04 12:30:00,46.49,46.75,46.47,46.56,78999.0,43.5848,43.8285,43.566,43.6504,78999.0
2016-02-04 13:00:00,46.57,46.71,46.56,46.61,77593.0,43.6598,43.791,43.6504,43.6973,77593.0
2016-02-04 13:30:00,46.64,46.68,46.42,46.55,87669.0,43.7254,43.7629,43.5192,43.641,87669.0
2016-02-04 14:00:00,46.56,46.59,46.41,46.49,91514.0,43.6504,43.6785,43.5098,43.5848,91514.0
2016-02-04 14:30:00,46.48,46.58,46.4,46.58,93225.0,43.5754,43.6692,43.5004,43.6692,93225.0
2016-02-04 15:00:00,46.58,46.7,46.49,46.54,135349.0,43.6692,43.7817,43.5848,43.6317,135349.0
2016-02-04 15:30:00,46.53,46.7,46.53,46.64,299087.0,43.6223,43.7817,43.6223,43.7254,299087.0
2016-02-05 09:30:00,43.94,45.17,42.82,45.15,439724.0,41.1941,42.3473,40.1441,42.3285,439724.0
2016-02-05 10:00:00,45.16,45.95,45.16,45.54,272486.0,42.3379,43.0785,42.3379,42.6941,272486.0
2016-02-05 10:30:00,45.54,45.64,45.06,45.13,248853.0,42.6941,42.7879,42.2441,42.3098,248853.0
2016-02-05 11:00:00,45.15,45.43,45.06,45.33,122718.0,42.3285,42.591,42.2441,42.4973,122718.0
2016-02-05 11:30:00,45.36,45.71,45.34,45.63,127727.0,42.5254,42.8535,42.5066,42.7785,127727.0
2016-02-05 12:00:00,45.63,45.87,45.63,45.75,173699.0,42.7785,43.0035,42.7785,42.891,173699.0
2016-02-05 12:30:00,45.75,45.76,45.51,45.57,154047.0,42.891,42.9004,42.666,42.7223,154047.0
2016-02-05 13:00:00,45.57,45.79,45.54,45.71,162253.0,42.7223,42.9285,42.6941,42.8535,162253.0
2016-02-05 13:30:00,45.7,45.8,45.58,45.65,136376.0,42.8441,42.9379,42.7316,42.7973,136376.0
2016-02-05 14:00:00,45.65,45.67,45.2,45.32,189033.0,42.7973,42.816,42.3754,42.4879,189033.0
2016-02-05 14:30:00,45.32,45.61,45.31,45.35,148643.0,42.4879,42.7598,42.4785,42.516,148643.0
2016-02-05 15:00:00,45.36,45.48,45.14,45.3,195244.0,42.5254,42.6379,42.3191,42.4691,195244.0
2016-02-05 15:30:00,45.3,45.33,45.17,45.33,648848.0,42.4691,42.4973,42.3473,42.4973,648848.0
2016-02-08 09:30:00,44.33,44.71,44.27,44.52,306299.0,41.5598,41.916,41.5035,41.7379,306299.0
2016-02-08 10:00:00,44.49,44.76,44.47,44.65,214514.0,41.7098,41.9629,41.691,41.8598,214514.0
2016-02-08 10:30:00,44.63,44.76,44.58,44.65,203505.0,41.841,41.9629,41.7941,41.8598,203505.0
2016-02-08 11:00:00,44.65,44.68,44.12,44.27,191186.0,41.8598,41.8879,41.3629,41.5035,191186.0
2016-02-08 11:30:00,44.28,44.37,44.04,44.29,132912.0,41.5129,41.5973,41.2879,41.5223,132912.0
2016-02-08 12:00:00,44.29,44.49,44.18,44.48,156067.0,41.5223,41.7098,41.4191,41.7004,156067.0
2016-02-08 12:30:00,44.48,44.83,44.48,44.79,194368.0,41.7004,42.0285,41.7004,41.991,194368.0
2016-02-08 13:00:00,44.79,44.79,44.33,44.38,116068.0,41.991,41.991,41.5598,41.6066,116068.0
2016-02-08 13:30:00,44.37,44.39,44.08,44.12,136668.0,41.5973,41.616,41.3254,41.3629,136668.0
2016-02-08 14:00:00,44.11,44.31,44.1,44.25,131762.0,41.3535,41.541,41.3441,41.4848,131762.0
2016-02-08 14:30:00,44.25,44.49,44.13,44.43,205239.0,41.4848,41.7098,41.3723,41.6535,205239.0
2016-02-08 15:00:00,44.42,44.59,44.28,44.54,235052.0,41.6441,41.8035,41.5129,41.7566,235052.0
2016-02-08 15:30:00,44.54,44.93,44.54,44.75,437554.0,41.7566,42.1223,41.7566,41.9535,437554.0
2016-02-09 09:30:00,44.37,45.4,44.04,45.2,140198.0,41.5973,42.5629,41.2879,42.3754,140198.0
2016-02-09 10:00:00,45.2,45.58,45.15,45.5,88582.0,42.3754,42.7316,42.3285,42.6566,88582.0
2016-02-09 10:30:00,45.49,45.52,45.04,45.28,90859.0,42.6473,42.6754,42.2254,42.4504,90859.0
2016-02-09 11:00:00,45.28,45.83,45.27,45.74,93935.0,42.4504,42.966,42.441,42.8816,93935.0
2016-02-09 11:30:00,45.75,45.79,45.38,45.41,62549.0,42.891,42.9285,42.5441,42.5723,62549.0
2016-02-09 12:00:00,45.41,45.66,45.38,45.46,68195.0,42.5723,42.8066,42.5441,42.6191,68195.0
2016-02-09 12:30:00,45.45,45.53,45.36,45.44,54583.0,42.6098,42.6848,42.5254,42.6004,54583.0
2016-02-09 13:00:00,45.43,45.49,45.28,45.43,69237.0,42.591,42.6473,42.4504,42.591,69237.0
2016-02-09 13:30:00,45.43,45.53,45.28,45.41,184100.0,42.591,42.6848,42.4504,42.5723,184100.0
2016-02-09 14:00:00,45.4,45.72,45.4,45.52,111261.0,42.5629,42.8629,42.5629,42.6754,111261.0
2016-02-09 14:30:00,45.53,45.86,45.53,45.8,124877.0,42.6848,42.9942,42.6848,42.9379,124877.0
2016-02-09 15:00:00,45.81,46.09,45.79,45.86,160213.0,42.9473,43.2098,42.9285,42.9942,160213.0
2016-02-09 15:30:00,45.85,45.95,45.72,45.77,336313.0,42.9848,43.0785,42.8629,42.9098,336313.0
2016-02-10 09:30:00,45.61,45.75,45.38,45.5,135332.0,42.7598,42.891,42.5441,42.6566,135332.0
2016-02-10 10:00:00,45.52,45.77,45.23,45.6,90750.0,42.6754,42.9098,42.4035,42.7504,90750.0
2016-02-10 10:30:00,45.61,45.88,45.48,45.49,129142.0,42.7598,43.0129,42.6379,42.6473,129142.0
2016-02-10 11:00:00,45.49,45.61,45.38,45.44,90325.0,42.6473,42.7598,42.5441,42.6004,90325.0
2016-02-10 11:30:00,45.45,45.61,45.39,45.57,114111.0,42.6098,42.7598,42.5535,42.7223,114111.0
2016-02-10 12:00:00,45.58,45.78,45.54,45.78,104369.0,42.7316,42.9192,42.6941,42.9192,104369.0
2016-02-10 12:30:00,45.79,46.1,45.79,46.07,141894.0,42.9285,43.2192,42.9285,43.191,141894.0
2016-02-10 13:00:00,46.08,46.17,45.92,45.94,116343.0,43.2004,43.2848,43.0504,43.0692,116343.0
2016-02-10 13:30:00,45.94,45.96,45.7,45.72,74349.0,43.0692,43.0879,42.8441,42.8629,74349.0
2016-02-10 14:00:00,45.72,45.87,45.71,45.75,137103.0,42.8629,43.0035,42.8535,42.891,137103.0
2016-02-10 14:30:00,45.73,45.81,45.67,45.69,142493.0,42.8723,42.9473,42.816,42.8348,142493.0
2016-02-10 15:00:00,45.7,45.84,45.59,45.66,183316.0,42.8441,42.9754,42.741,42.8066,183316.0
2016-02-10 15:30:00,45.66,45.71,45.55,45.62,494506.0,42.8066,42.8535,42.7035,42.7691,494506.0
2016-02-11 09:30:00,44.64,45.45,44.64,45.3,62555.0,41.8504,42.6098,41.8504,42.4691,62555.0
2016-02-11 10:00:00,45.27,45.37,44.96,45.0,134871.0,42.441,42.5348,42.1504,42.1879,134871.0
2016-02-11 10:30:00,45.01,45.08,44.7,44.78,84504.0,42.1973,42.2629,41.9066,41.9816,84504.0
2016-02-11 11:00:00,44.78,44.91,44.6,44.72,119554.0,41.9816,42.1035,41.8129,41.9254,119554.0
2016-02-11 11:30:00,44.72,44.72,44.37,44.5,85631.0,41.9254,41.9254,41.5973,41.7191,85631.0
2016-02-11 12:00:00,44.49,44.67,44.44,44.55,90397.0,41.7098,41.8785,41.6629,41.766,90397.0
2016-02-11 12:30:00,44.54,44.73,44.38,44.73,74706.0,41.7566,41.9348,41.6066,41.9348,74706.0
2016-02-11 13:00:00,44.71,44.78,44.55,44.7,116982.0,41.916,41.9816,41.766,41.9066,116982.0
2016-02-11 13:30:00,44.68,44.75,44.44,44.51,93930.0,41.8879,41.9535,41.6629,41.7285,93930.0
2016-02-11 14:00:00,44.51,44.56,44.31,44.31,94441.0,41.7285,41.7754,41.541,41.541,94441.0
2016-02-11 14:30:00,44.32,45.08,44.28,44.97,120172.0,41.5504,42.2629,41.5129,42.1598,120172.0
2016-02-11 15:00:00,44.97,45.01,44.73,45.0,136244.0,42.1598,42.1973,41.9348,42.1879,136244.0
2016-02-11 15:30:00,44.98,45.19,44.92,45.01,401491.0,42.1691,42.366,42.1129,42.1973,401491.0
2016-02-12 09:30:00,45.71,46.18,45.39,45.56,104246.0,42.8535,43.2942,42.5535,42.7129,104246.0
2016-02-12 10:00:00,45.55,45.79,45.5,45.73,124908.0,42.7035,42.9285,42.6566,42.8723,124908.0
2016-02-12 10:30:00,45.74,45.84,45.65,45.78,97610.0,42.8816,42.9754,42.7973,42.9192,97610.0
2016-02-12 11:00:00,45.78,46.03,45.75,45.93,243678.0,42.9192,43.1535,42.891,43.0598,243678.0
2016-02-12 11:30:00,45.93,45.95,45.75,45.8,133246.0,43.0598,43.0785,42.891,42.9379,133246.0
2016-02-12 12:00:00,45.8,45.84,45.7,45.8,83821.0,42.9379,42.9754,42.8441,42.9379,83821.0
2016-02-12 12:30:00,45.79,45.81,45.7,45.73,38718.0,42.9285,42.9473,42.8441,42.8723,38718.0
2016-02-12 13:00:00,45.73,45.8,45.62,45.64,48963.0,42.8723,42.9379,42.7691,42.7879,48963.0
2016-02-12 13:30:00,45.65,45.65,45.48,45.49,53532.0,42.7973,42.7973,42.6379,42.6473,53532.0
2016-02-12 14:00:00,45.51,45.59,45.41,45.56,81719.0,42.666,42.741,42.5723,42.7129,81719.0
2016-02-12 14:30:00,45.56,45.65,45.47,45.61,58783.0,42.7129,42.7973,42.6285,42.7598,58783.0
2016-02-12 15:00:00,45.61,45.72,45.59,45.65,106262.0,42.7598,42.8629,42.741,42.7973,106262.0
2016-02-12 15:30:00,45.65,45.65,45.49,45.62,306426.0,42.7973,42.7973,42.6473,42.7691,306426.0
2016-02-16 09:30:00,46.32,46.33,45.51,45.53,79070.0,43.4254,43.4348,42.666,42.6848,79070.0
2016-02-16 10:00:00,45.52,45.66,45.41,45.5,188915.0,42.6754,42.8066,42.5723,42.6566,188915.0
2016-02-16 10:30:00,45.5,45.56,45.29,45.31,188394.0,42.6566,42.7129,42.4598,42.4785,188394.0
2016-02-16 11:00:00,45.31,45.54,45.25,45.51,108683.0,42.4785,42.6941,42.4223,42.666,108683.0
2016-02-16 11:30:00,45.51,45.72,45.49,45.71,305559.0,42.666,42.8629,42.6473,42.8535,305559.0
2016-02-16 12:00:00,45.71,45.97,45.7,45.91,211547.0,42.8535,43.0973,42.8441,43.041,211547.0
2016-02-16 12:30:00,45.91,46.11,45.89,46.11,138324.0,43.041,43.2285,43.0223,43.2285,138324.0
2016-02-16 13:00:00,46.13,46.19,46.05,46.13,102063.0,43.2473,43.3035,43.1723,43.2473,102063.0
2016-02-16 13:30:00,46.13,46.14,46.0,46.01,86981.0,43.2473,43.2567,43.1254,43.1348,86981.0
2016-02-16 14:00:00,46.01,46.04,45.96,46.0,91453.0,43.1348,43.1629,43.0879,43.1254,91453.0
2016-02-16 14:30:00,46.01,46.03,45.92,45.96,69834.0,43.1348,43.1535,43.0504,43.0879,69834.0
2016-02-16 15:00:00,45.95,46.17,45.91,46.16,136975.0,43.0785,43.2848,43.041,43.2754,136975.0
2016-02-16 15:30:00,46.16,46.16,45.96,45.99,400348.0,43.2754,43.2754,43.0879,43.116,400348.0
2016-02-17 09:30:00,46.16,46.34,45.91,45.91,191211.0,43.2754,43.4442,43.041,43.041,191211.0
2016-02-17 10:00:00,45.91,46.13,45.86,46.13,196857.0,43.041,43.2473,42.9942,43.2473,196857.0
2016-02-17 10:30:00,46.13,46.25,46.01,46.1,141585.0,43.2473,43.3598,43.1348,43.2192,141585.0
2016-02-17 11:00:00,46.09,46.29,46.06,46.24,157892.0,43.2098,43.3973,43.1817,43.3504,157892.0
2016-02-17 11:30:00,46.24,46.29,46.02,46.2,60386.0,43.3504,43.3973,43.1442,43.3129,60386.0
2016-02-17 12:00:00,46.2,46.2,46.07,46.19,61554.0,43.3129,43.3129,43.191,43.3035,61554.0
2016-02-17 12:30:00,46.19,46.19,45.99,46.09,99131.0,43.3035,43.3035,43.116,43.2098,99131.0
2016-02-17 13:00:00,46.09,46.15,46.06,46.13,51049.0,43.2098,43.266,43.1817,43.2473,51049.0
2016-02-17 13:30:00,46.14,46.14,45.95,45.99,73169.0,43.2567,43.2567,43.0785,43.116,73169.0
2016-02-17 14:00:00,45.99,46.18,45.96,46.12,93426.0,43.116,43.2942,43.0879,43.2379,93426.0
2016-02-17 14:30:00,46.12,46.16,45.96,46.01,76525.0,43.2379,43.2754,43.0879,43.1348,76525.0
2016-02-17 15:00:00,46.01,46.07,45.97,46.07,138591.0,43.1348,43.191,43.0973,43.191,138591.0
2016-02-17 15:30:00,46.07,46.09,45.97,46.0,325171.0,43.191,43.2098,43.0973,43.1254,325171.0
2016-02-18 09:30:00,46.02,46.06,45.73,46.0,71592.0,43.1442,43.1817,42.8723,43.1254,71592.0
2016-02-18 10:00:00,46.01,46.01,45.73,45.95,85675.0,43.1348,43.1348,42.8723,43.0785,85675.0
2016-02-18 10:30:00,45.95,45.95,45.71,45.8,47285.0,43.0785,43.0785,42.8535,42.9379,47285.0
2016-02-18 11:00:00,45.79,45.8,45.55,45.64,69502.0,42.9285,42.9379,42.7035,42.7879,69502.0
2016-02-18 11:30:00,45.64,45.83,45.6,45.8,40044.0,42.7879,42.966,42.7504,42.9379,40044.0
2016-02-18 12:00:00,45.79,45.91,45.79,45.86,36879.0,42.9285,43.041,42.9285,42.9942,36879.0
2016-02-18 12:30:00,45.86,45.88,45.64,45.65,82045.0,42.9942,43.0129,42.7879,42.7973,82045.0
2016-02-18 13:00:00,45.65,45.81,45.64,45.8,72612.0,42.7973,42.9473,42.7879,42.9379,72612.0
2016-02-18 13:30:00,45.8,45.88,45.74,45.87,62946.0,42.9379,43.0129,42.8816,43.0035,62946.0
2016-02-18 14:00:00,45.87,45.94,45.86,45.9,54264.0,43.0035,43.0692,42.9942,43.0317,54264.0
2016-02-18 14:30:00,45.9,45.97,45.87,45.95,66012.0,43.0317,43.0973,43.0035,43.0785,66012.0
2016-02-18 15:00:00,45.94,45.97,45.89,45.96,78717.0,43.0692,43.0973,43.0223,43.0879,78717.0
2016-02-18 15:30:00,45.96,46.0,45.83,45.87,290417.0,43.0879,43.1254,42.966,43.0035,290417.0
2016-02-19 09:30:00,45.81,45.82,45.34,45.59,134274.0,42.9473,42.9567,42.5066,42.741,134274.0
2016-02-19 10:00:00,45.6,45.91,45.47,45.75,43692.0,42.7504,43.041,42.6285,42.891,43692.0
2016-02-19 10:30:00,45.75,45.9,45.73,45.78,187204.0,42.891,43.0317,42.8723,42.9192,187204.0
2016-02-19 11:00:00,45.76,45.81,45.64,45.81,53553.0,42.9004,42.9473,42.7879,42.9473,53553.0
2016-02-19 11:30:00,45.81,45.92,45.72,45.74,44218.0,42.9473,43.0504,42.8629,42.8816,44218.0
2016-02-19 12:00:00,45.76,45.86,45.64,45.72,42255.0,42.9004,42.9942,42.7879,42.8629,42255.0
2016-02-19 12:30:00,45.71,45.84,45.7,45.8,35761.0,42.8535,42.9754,42.8441,42.9379,35761.0
2016-02-19 13:00:00,45.8,45.98,45.78,45.91,362677.0,42.9379,43.1067,42.9192,43.041,362677.0
2016-02-19 13:30:00,45.92,46.12,45.91,46.09,149980.0,43.0504,43.2379,43.041,43.2098,149980.0
2016-02-19 14:00:00,46.09,46.15,46.02,46.08,67208.0,43.2098,43.266,43.1442,43.2004,67208.0
2016-02-19 14:30:00,46.09,46.15,46.04,46.05,41504.0,43.2098,43.266,43.1629,43.1723,41504.0
2016-02-19 15:00:00,46.04,46.06,45.95,46.05,76115.0,43.1629,43.1817,43.0785,43.1723,76115.0
2016-02-19 15:30:00,46.05,46.17,46.04,46.12,173564.0,43.1723,43.2848,43.1629,43.2379,173564.0
2016-02-22 09:30:00,46.41,46.92,46.41,46.59,57627.0,43.5098,43.9879,43.5098,43.6785,57627.0
2016-02-22 10:00:00,46.61,46.73,46.57,46.62,48091.0,43.6973,43.8098,43.6598,43.7067,48091.0
2016-02-22 10:30:00,46.63,46.67,46.36,46.36,35106.0,43.716,43.7535,43.4629,43.4629,35106.0
2016-02-22 11:00:00,46.37,46.41,46.25,46.4,43362.0,43.4723,43.5098,43.3598,43.5004,43362.0
2016-02-22 11:30:00,46.37,46.38,46.3,46.35,19614.0,43.4723,43.4817,43.4067,43.4535,19614.0
2016-02-22 12:00:00,46.34,46.39,46.32,46.35,22793.0,43.4442,43.491,43.4254,43.4535,22793.0
2016-02-22 12:30:00,46.36,46.51,46.35,46.4,81696.0,43.4629,43.6035,43.4535,43.5004,81696.0
2016-02-22 13:00:00,46.4,46.48,46.35,46.47,55430.0,43.5004,43.5754,43.4535,43.566,55430.0
2016-02-22 13:30:00,46.47,46.53,46.43,46.44,77824.0,43.566,43.6223,43.5285,43.5379,77824.0
2016-02-22 14:00:00,46.44,46.44,46.23,46.28,58855.0,43.5379,43.5379,43.341,43.3879,58855.0
2016-02-22 14:30:00,46.28,46.31,46.19,46.2,64490.0,43.3879,43.416,43.3035,43.3129,64490.0
2016-02-22 15:00:00,46.2,46.21,46.14,46.19,178075.0,43.3129,43.3223,43.2567,43.3035,178075.0
2016-02-22 15:30:00,46.19,46.2,46.05,46.13,355595.0,43.3035,43.3129,43.1723,43.2473,355595.0
2016-02-23 09:30:00,46.09,46.25,46.08,46.1,218872.0,43.2098,43.3598,43.2004,43.2192,218872.0
2016-02-23 10:00:00,46.11,46.2,46.01,46.1,133805.0,43.2285,43.3129,43.1348,43.2192,133805.0
2016-02-23 10:30:00,46.09,46.15,45.77,45.78,71324.0,43.2098,43.266,42.9098,42.9192,71324.0
2016-02-23 11:00:00,45.79,45.8,45.58,45.63,58608.0,42.9285,42.9379,42.7316,42.7785,58608.0
2016-02-23 11:30:00,45.69,45.81,45.65,45.76,92472.0,42.8348,42.9473,42.7973,42.9004,92472.0
2016-02-23 12:00:00,45.75,45.8,45.68,45.74,31493.0,42.891,42.9379,42.8254,42.8816,31493.0
2016-02-23 12:30:00,45.74,45.75,45.68,45.74,32845.0,42.8816,42.891,42.8254,42.8816,32845.0
2016-02-23 13:00:00,45.75,45.81,45.61,45.62,129310.0,42.891,42.9473,42.7598,42.7691,129310.0
2016-02-23 13:30:00,45.62,45.66,45.39,45.64,245065.0,42.7691,42.8066,42.5535,42.7879,245065.0
2016-02-23 14:00:00,45.65,45.71,45.47,45.47,307946.0,42.7973,42.8535,42.6285,42.6285,307946.0
2016-02-23 14:30:00,45.48,45.55,45.33,45.49,221224.0,42.6379,42.7035,42.4973,42.6473,221224.0
2016-02-23 15:00:00,45.49,45.5,45.24,45.42,253077.0,42.6473,42.6566,42.4129,42.5816,253077.0
2016-02-23 15:30:00,45.42,45.6,45.42,45.54,385298.0,42.5816,42.7504,42.5816,42.6941,385298.0
2016-02-24 09:30:00,44.94,45.08,44.64,44.88,152056.0,42.1316,42.2629,41.8504,42.0754,152056.0
2016-02-24 10:00:00,44.87,44.96,44.72,44.86,56775.0,42.066,42.1504,41.9254,42.0566,56775.0
2016-02-24 10:30:00,44.86,45.02,44.75,45.0,104303.0,42.0566,42.2066,41.9535,42.1879,104303.0
2016-02-24 11:00:00,45.01,45.03,44.84,44.88,88818.0,42.1973,42.216,42.0379,42.0754,88818.0
2016-02-24 11:30:00,44.87,45.02,44.86,45.0,72523.0,42.066,42.2066,42.0566,42.1879,72523.0
2016-02-24 12:00:00,45.0,45.12,44.95,45.0,57695.0,42.1879,42.3004,42.141,42.1879,57695.0
2016-02-24 12:30:00,45.0,45.06,44.96,44.98,126684.0,42.1879,42.2441,42.1504,42.1691,126684.0
2016-02-24 13:00:00,44.99,45.11,44.97,45.09,89534.0,42.1785,42.291,42.1598,42.2723,89534.0
2016-02-24 13:30:00,45.11,45.14,44.98,45.01,92407.0,42.291,42.3191,42.1691,42.1973,92407.0
2016-02-24 14:00:00,45.02,45.25,44.99,45.25,236085.0,42.2066,42.4223,42.1785,42.4223,236085.0
2016-02-24 14:30:00,45.25,45.49,45.25,45.36,58580.0,42.4223,42.6473,42.4223,42.5254,58580.0
2016-02-24 15:00:00,45.36,45.46,45.31,45.45,285434.0,42.5254,42.6191,42.4785,42.6098,285434.0
2016-02-24 15:30:00,45.45,45.51,45.38,45.38,366999.0,42.6098,42.666,42.5441,42.5441,366999.0
2016-02-25 09:30:00,45.59,45.78,45.23,45.37,106833.0,42.741,42.9192,42.4035,42.5348,106833.0
2016-02-25 10:00:00,45.35,45.62,45.3,45.59,154376.0,42.516,42.7691,42.4691,42.741,154376.0
2016-02-25 10:30:00,45.59,45.7,45.53,45.61,62104.0,42.741,42.8441,42.6848,42.7598,62104.0
2016-02-25 11:00:00,45.61,45.81,45.6,45.79,42599.0,42.7598,42.9473,42.7504,42.9285,42599.0
2016-02-25 11:30:00,45.77,45.92,45.7,45.9,34437.0,42.9098,43.0504,42.8441,43.0317,34437.0
2016-02-25 12:00:00,45.88,45.91,45.8,45.87,37094.0,43.0129,43.041,42.9379,43.0035,37094.0
2016-02-25 12:30:00,45.86,45.95,45.81,45.93,31248.0,42.9942,43.0785,42.9473,43.0598,31248.0
2016-02-25 13:00:00,45.93,46.09,45.91,46.08,47931.0,43.0598,43.2098,43.041,43.2004,47931.0
2016-02-25 13:30:00,46.08,46.13,46.05,46.08,51568.0,43.2004,43.2473,43.1723,43.2004,51568.0
2016-02-25 14:00:00,46.07,46.21,46.05,46.16,54704.0,43.191,43.3223,43.1723,43.2754,54704.0
2016-02-25 14:30:00,46.16,46.2,46.12,46.14,43937.0,43.2754,43.3129,43.2379,43.2567,43937.0
2016-02-25 15:00:00,46.14,46.28,46.14,46.15,68531.0,43.2567,43.3879,43.2567,43.266,68531.0
2016-02-25 15:30:00,46.15,46.41,46.15,46.4,230801.0,43.266,43.5098,43.266,43.5004,230801.0
2016-02-26 09:30:00,46.61,46.86,46.17,46.49,61002.0,43.6973,43.9317,43.2848,43.5848,61002.0
2016-02-26 10:00:00,46.49,46.67,46.41,46.66,70500.0,43.5848,43.7535,43.5098,43.7442,70500.0
2016-02-26 10:30:00,46.68,46.94,46.67,46.93,63545.0,43.7629,44.0067,43.7535,43.9973,63545.0
2016-02-26 11:00:00,46.94,47.0,46.79,46.79,70874.0,44.0067,44.0629,43.866,43.866,70874.0
2016-02-26 11:30:00,46.77,46.82,46.65,46.81,60044.0,43.8473,43.8942,43.7348,43.8848,60044.0
2016-02-26 12:00:00,46.81,46.86,46.75,46.82,58823.0,43.8848,43.9317,43.8285,43.8942,58823.0
2016-02-26 12:30:00,46.83,46.85,46.76,46.85,42743.0,43.9035,43.9223,43.8379,43.9223,42743.0
2016-02-26 13:00:00,46.84,46.85,46.72,46.72,32710.0,43.9129,43.9223,43.8004,43.8004,32710.0
2016-02-26 13:30:00,46.73,46.77,46.67,46.75,40716.0,43.8098,43.8473,43.7535,43.8285,40716.0
2016-02-26 14:00:00,46.75,46.78,46.7,46.7,60932.0,43.8285,43.8567,43.7817,43.7817,60932.0
2016-02-26 14:30:00,46.7,46.7,46.52,46.59,45130.0,43.7817,43.7817,43.6129,43.6785,45130.0
2016-02-26 15:00:00,46.59,46.77,46.57,46.69,59525.0,43.6785,43.8473,43.6598,43.7723,59525.0
2016-02-26 15:30:00,46.69,46.77,46.66,46.67,199772.0,43.7723,43.8473,43.7442,43.7535,199772.0
2016-02-29 09:30:00,46.86,47.03,46.61,46.83,63997.0,43.9317,44.091,43.6973,43.9035,63997.0
2016-02-29 10:00:00,46.82,46.86,46.74,46.82,68089.0,43.8942,43.9317,43.8192,43.8942,68089.0
2016-02-29 10:30:00,46.84,46.93,46.78,46.89,53510.0,43.9129,43.9973,43.8567,43.9598,53510.0
2016-02-29 11:00:00,46.89,47.06,46.88,46.97,33656.0,43.9598,44.1192,43.9504,44.0348,33656.0
2016-02-29 11:30:00,46.94,47.05,46.92,46.93,34663.0,44.0067,44.1098,43.9879,43.9973,34663.0
2016-02-29 12:00:00,46.93,46.97,46.88,46.95,38674.0,43.9973,44.0348,43.9504,44.016,38674.0
2016-02-29 12:30:00,46.95,46.97,46.9,46.93,50718.0,44.016,44.0348,43.9692,43.9973,50718.0
2016-02-29 13:00:00,46.92,47.02,46.91,46.93,38264.0,43.9879,44.0817,43.9785,43.9973,38264.0
2016-02-29 13:30:00,46.92,46.93,46.82,46.88,40421.0,43.9879,43.9973,43.8942,43.9504,40421.0
2016-02-29 14:00:00,46.89,46.92,46.76,46.81,53688.0,43.9598,43.9879,43.8379,43.8848,53688.0
2016-02-29 14:30:00,46.8,46.83,46.59,46.59,50878.0,43.8754,43.9035,43.6785,43.6785,50878.0
2016-02-29 15:00:00,46.59,46.6,46.4,46.5,71250.0,43.6785,43.6879,43.5004,43.5942,71250.0
2016-02-29 15:30:00,46.49,46.6,46.4,46.41,323126.0,43.5848,43.6879,43.5004,43.5098,323126.0
2016-03-01 09:30:00,46.69,46.96,46.55,46.69,80139.0,43.7723,44.0254,43.641,43.7723,80139.0
2016-03-01 10:00:00,46.74,47.1,46.7,47.09,73779.0,43.8192,44.1567,43.7817,44.1473,73779.0
2016-03-01 10:30:00,47.08,47.28,47.07,47.27,61815.0,44.1379,44.3254,44.1285,44.316,61815.0
2016-03-01 11:00:00,47.27,47.44,47.25,47.43,78792.0,44.316,44.4754,44.2973,44.466,78792.0
2016-03-01 11:30:00,47.43,47.66,47.43,47.64,98233.0,44.466,44.6817,44.466,44.6629,98233.0
2016-03-01 12:00:00,47.64,47.81,47.64,47.81,66752.0,44.6629,44.8223,44.6629,44.8223,66752.0
2016-03-01 12:30:00,47.81,47.89,47.76,47.84,73778.0,44.8223,44.8973,44.7754,44.8504,73778.0
2016-03-01 13:00:00,47.84,47.97,47.76,47.93,92600.0,44.8504,44.9723,44.7754,44.9348,92600.0
2016-03-01 13:30:00,47.93,48.02,47.83,47.84,105087.0,44.9348,45.0192,44.841,44.8504,105087.0
2016-03-01 14:00:00,47.84,47.85,47.71,47.8,162702.0,44.8504,44.8598,44.7285,44.8129,162702.0
2016-03-01 14:30:00,47.8,48.07,47.77,48.06,134756.0,44.8129,45.066,44.7848,45.0567,134756.0
2016-03-01 15:00:00,48.06,48.08,47.91,47.93,160817.0,45.0567,45.0754,44.916,44.9348,160817.0
2016-03-01 15:30:00,47.93,47.94,47.83,47.91,272191.0,44.9348,44.9442,44.841,44.916,272191.0
2016-03-02 09:30:00,47.84,47.97,47.49,47.72,76124.0,44.8504,44.9723,44.5223,44.7379,76124.0
2016-03-02 10:00:00,47.72,47.83,47.7,47.73,64068.0,44.7379,44.841,44.7192,44.7473,64068.0
2016-03-02 10:30:00,47.72,47.79,47.58,47.74,77288.0,44.7379,44.8035,44.6067,44.7567,77288.0
2016-03-02 11:00:00,47.73,47.88,47.72,47.79,53968.0,44.7473,44.8879,44.7379,44.8035,53968.0
2016-03-02 11:30:00,47.8,47.89,47.75,47.75,49994.0,44.8129,44.8973,44.766,44.766,49994.0
2016-03-02 12:00:00,47.73,47.77,47.69,47.72,31651.0,44.7473,44.7848,44.7098,44.7379,31651.0
2016-03-02 12:30:00,47.72,47.8,47.68,47.78,47227.0,44.7379,44.8129,44.7004,44.7942,47227.0
2016-03-02 13:00:00,47.79,47.81,47.73,47.77,64175.0,44.8035,44.8223,44.7473,44.7848,64175.0
2016-03-02 13:30:00,47.77,47.79,47.61,47.62,49429.0,44.7848,44.8035,44.6348,44.6442,49429.0
2016-03-02 14:00:00,47.63,47.66,47.49,47.58,77456.0,44.6535,44.6817,44.5223,44.6067,77456.0
2016-03-02 14:30:00,47.58,47.7,47.56,47.67,72317.0,44.6067,44.7192,44.5879,44.691,72317.0
2016-03-02 15:00:00,47.66,47.76,47.59,47.72,97441.0,44.6817,44.7754,44.616,44.7379,97441.0
2016-03-02 15:30:00,47.73,47.86,47.68,47.85,216219.0,44.7473,44.8692,44.7004,44.8598,216219.0
2016-03-03 09:30:00,47.98,48.0,47.5,47.8,77618.0,44.9817,45.0004,44.5317,44.8129,77618.0
2016-03-03 10:00:00,47.73,47.89,47.72,47.73,36272.0,44.7473,44.8973,44.7379,44.7473,36272.0
2016-03-03 10:30:00,47.72,47.86,47.69,47.78,39481.0,44.7379,44.8692,44.7098,44.7942,39481.0
2016-03-03 11:00:00,47.78,47.89,47.66,47.7,72926.0,44.7942,44.8973,44.6817,44.7192,72926.0
2016-03-03 11:30:00,47.68,47.8,47.66,47.77,21090.0,44.7004,44.8129,44.6817,44.7848,21090.0
2016-03-03 12:00:00,47.77,47.89,47.71,47.81,41554.0,44.7848,44.8973,44.7285,44.8223,41554.0
2016-03-03 12:30:00,47.8,47.83,47.73,47.79,19448.0,44.8129,44.841,44.7473,44.8035,19448.0
2016-03-03 13:00:00,47.8,47.88,47.79,47.81,26393.0,44.8129,44.8879,44.8035,44.8223,26393.0
2016-03-03 13:30:00,47.82,47.89,47.8,47.87,41835.0,44.8317,44.8973,44.8129,44.8785,41835.0
2016-03-03 14:00:00,47.87,47.94,47.82,47.89,84929.0,44.8785,44.9442,44.8317,44.8973,84929.0
2016-03-03 14:30:00,47.9,48.12,47.87,48.11,56150.0,44.9067,45.1129,44.8785,45.1035,56150.0
2016-03-03 15:00:00,48.11,48.12,48.02,48.08,60474.0,45.1035,45.1129,45.0192,45.0754,60474.0
2016-03-03 15:30:00,48.08,48.25,48.05,48.21,151184.0,45.0754,45.2348,45.0473,45.1973,151184.0
2016-03-04 09:30:00,48.15,48.25,47.96,47.98,76623.0,45.141,45.2348,44.9629,44.9817,76623.0
2016-03-04 10:00:00,48.0,48.14,47.94,48.09,52838.0,45.0004,45.1317,44.9442,45.0848,52838.0
2016-03-04 10:30:00,48.1,48.28,48.07,48.22,40632.0,45.0942,45.2629,45.066,45.2067,40632.0
2016-03-04 11:00:00,48.23,48.45,48.23,48.3,35438.0,45.216,45.4223,45.216,45.2817,35438.0
2016-03-04 11:30:00,48.31,48.34,48.16,48.19,29508.0,45.291,45.3192,45.1504,45.1785,29508.0
2016-03-04 12:00:00,48.19,48.35,48.19,48.35,40183.0,45.1785,45.3285,45.1785,45.3285,40183.0
2016-03-04 12:30:00,48.33,48.39,48.29,48.38,35973.0,45.3098,45.366,45.2723,45.3567,35973.0
2016-03-04 13:00:00,48.38,48.55,48.38,48.52,31838.0,45.3567,45.516,45.3567,45.4879,31838.0
2016-03-04 13:30:00,48.52,48.56,48.45,48.48,44556.0,45.4879,45.5254,45.4223,45.4504,44556.0
2016-03-04 14:00:00,48.48,48.48,48.2,48.2,72148.0,45.4504,45.4504,45.1879,45.1879,72148.0
2016-03-04 14:30:00,48.18,48.23,47.92,47.99,59879.0,45.1692,45.216,44.9254,44.991,59879.0
2016-03-04 15:00:00,47.99,48.17,47.9,48.16,82856.0,44.991,45.1598,44.9067,45.1504,82856.0
2016-03-04 15:30:00,48.16,48.21,48.07,48.12,234715.0,45.1504,45.1973,45.066,45.1129,234715.0
2016-03-07 09:30:00,47.94,48.34,47.94,48.1,54959.0,44.9442,45.3192,44.9442,45.0942,54959.0
2016-03-07 10:00:00,48.09,48.3,48.02,48.18,52384.0,45.0848,45.2817,45.0192,45.1692,52384.0
2016-03-07 10:30:00,48.18,48.28,48.07,48.1,34001.0,45.1692,45.2629,45.066,45.0942,34001.0
2016-03-07 11:00:00,48.11,48.17,47.99,48.15,36949.0,45.1035,45.1598,44.991,45.141,36949.0
2016-03-07 11:30:00,48.16,48.18,48.03,48.08,33341.0,45.1504,45.1692,45.0285,45.0754,33341.0
2016-03-07 12:00:00,48.08,48.1,47.97,48.03,24521.0,45.0754,45.0942,44.9723,45.0285,24521.0
2016-03-07 12:30:00,48.04,48.11,48.04,48.09,36816.0,45.0379,45.1035,45.0379,45.0848,36816.0
2016-03-07 13:00:00,48.09,48.1,47.96,47.97,41811.0,45.0848,45.0942,44.9629,44.9723,41811.0
2016-03-07 13:30:00,47.96,48.06,47.9,48.03,29150.0,44.9629,45.0567,44.9067,45.0285,29150.0
2016-03-07 14:00:00,48.04,48.17,48.04,48.09,48479.0,45.0379,45.1598,45.0379,45.0848,48479.0
2016-03-07 14:30:00,48.08,48.08,47.99,48.03,47423.0,45.0754,45.0754,44.991,45.0285,47423.0
2016-03-07 15:00:00,48.02,48.18,47.97,48.17,74079.0,45.0192,45.1692,44.9723,45.1598,74079.0
2016-03-07 15:30:00,48.17,48.19,48.06,48.17,157486.0,45.1598,45.1785,45.0567,45.1598,157486.0
2016-03-08 09:30:00,47.81,48.04,47.64,47.68,56981.0,44.8223,45.0379,44.6629,44.7004,56981.0
2016-03-08 10:00:00,47.66,48.05,47.6,47.78,71801.0,44.6817,45.0473,44.6254,44.7942,71801.0
2016-03-08 10:30:00,47.78,47.89,47.71,47.78,139100.0,44.7942,44.8973,44.7285,44.7942,139100.0
2016-03-08 11:00:00,47.78,47.86,47.71,47.77,86353.0,44.7942,44.8692,44.7285,44.7848,86353.0
2016-03-08 11:30:00,47.78,47.82,47.72,47.79,72731.0,44.7942,44.8317,44.7379,44.8035,72731.0
2016-03-08 12:00:00,47.78,47.88,47.76,47.85,67138.0,44.7942,44.8879,44.7754,44.8598,67138.0
2016-03-08 12:30:00,47.86,47.93,47.82,47.9,61178.0,44.8692,44.9348,44.8317,44.9067,61178.0
2016-03-08 13:00:00,47.9,48.08,47.84,48.07,87382.0,44.9067,45.0754,44.8504,45.066,87382.0
2016-03-08 13:30:00,48.07,48.13,48.0,48.0,85583.0,45.066,45.1223,45.0004,45.0004,85583.0
2016-03-08 14:00:00,48.0,48.09,47.95,47.99,78112.0,45.0004,45.0848,44.9535,44.991,78112.0
2016-03-08 14:30:00,48.0,48.01,47.89,47.92,60148.0,45.0004,45.0098,44.8973,44.9254,60148.0
2016-03-08 15:00:00,47.92,47.94,47.82,47.86,182513.0,44.9254,44.9442,44.8317,44.8692,182513.0
2016-03-08 15:30:00,47.87,47.88,47.71,47.73,333148.0,44.8785,44.8879,44.7285,44.7473,333148.0
2016-03-09 09:30:00,47.85,47.99,47.73,47.78,81280.0,44.8598,44.991,44.7473,44.7942,81280.0
2016-03-09 10:00:00,47.78,47.83,47.64,47.76,70977.0,44.7942,44.841,44.6629,44.7754,70977.0
2016-03-09 10:30:00,47.77,47.86,47.54,47.6,85796.0,44.7848,44.8692,44.5692,44.6254,85796.0
2016-03-09 11:00:00,47.6,47.82,47.6,47.81,39253.0,44.6254,44.8317,44.6254,44.8223,39253.0
2016-03-09 11:30:00,47.82,47.85,47.74,47.83,39477.0,44.8317,44.8598,44.7567,44.841,39477.0
2016-03-09 12:00:00,47.83,47.83,47.73,47.76,28542.0,44.841,44.841,44.7473,44.7754,28542.0
2016-03-09 12:30:00,47.76,47.78,47.66,47.67,38526.0,44.7754,44.7942,44.6817,44.691,38526.0
2016-03-09 13:00:00,47.66,47.74,47.62,47.74,39236.0,44.6817,44.7567,44.6442,44.7567,39236.0
2016-03-09 13:30:00,47.73,47.84,47.73,47.81,46674.0,44.7473,44.8504,44.7473,44.8223,46674.0
2016-03-09 14:00:00,47.81,47.82,47.7,47.72,35282.0,44.8223,44.8317,44.7192,44.7379,35282.0
2016-03-09 14:30:00,47.72,47.73,47.63,47.64,42514.0,44.7379,44.7473,44.6535,44.6629,42514.0
2016-03-09 15:00:00,47.64,47.66,47.57,47.65,68861.0,44.6629,44.6817,44.5973,44.6723,68861.0
2016-03-09 15:30:00,47.65,47.68,47.56,47.64,189142.0,44.6723,44.7004,44.5879,44.6629,189142.0
2016-03-10 09:30:00,47.66,47.79,47.26,47.61,126100.0,44.6817,44.8035,44.3067,44.6348,126100.0
2016-03-10 10:00:00,47.63,47.63,47.23,47.33,60084.0,44.6535,44.6535,44.2785,44.3723,60084.0
2016-03-10 10:30:00,47.33,47.4,47.06,47.17,52478.0,44.3723,44.4379,44.1192,44.2223,52478.0
2016-03-10 11:00:00,47.18,47.2,46.95,47.0,134815.0,44.2317,44.2504,44.016,44.0629,134815.0
2016-03-10 11:30:00,46.99,47.12,46.84,47.05,48035.0,44.0535,44.1754,43.9129,44.1098,48035.0
2016-03-10 12:00:00,47.04,47.19,47.04,47.06,36880.0,44.1004,44.241,44.1004,44.1192,36880.0
2016-03-10 12:30:00,47.05,47.05,46.82,46.9,49438.0,44.1098,44.1098,43.8942,43.9692,49438.0
2016-03-10 13:00:00,46.88,46.92,46.82,46.9,123963.0,43.9504,43.9879,43.8942,43.9692,123963.0
2016-03-10 13:30:00,46.91,47.1,46.9,47.01,52276.0,43.9785,44.1567,43.9692,44.0723,52276.0
2016-03-10 14:00:00,47.01,47.22,46.92,47.22,119635.0,44.0723,44.2692,43.9879,44.2692,119635.0
2016-03-10 14:30:00,47.22,47.43,47.17,47.38,80605.0,44.2692,44.466,44.2223,44.4192,80605.0
2016-03-10 15:00:00,47.38,47.5,47.23,47.47,93483.0,44.4192,44.5317,44.2785,44.5035,93483.0
2016-03-10 15:30:00,47.47,47.47,47.33,47.4,282592.0,44.5035,44.5035,44.3723,44.4379,282592.0
2016-03-11 09:30:00,47.89,48.0,47.54,47.62,52876.0,44.8973,45.0004,44.5692,44.6442,52876.0
2016-03-11 10:00:00,47.63,47.75,47.56,47.56,30850.0,44.6535,44.766,44.5879,44.5879,30850.0
2016-03-11 10:30:00,47.56,47.74,47.56,47.72,42187.0,44.5879,44.7567,44.5879,44.7379,42187.0
2016-03-11 11:00:00,47.73,47.8,47.66,47.8,112150.0,44.7473,44.8129,44.6817,44.8129,112150.0
2016-03-11 11:30:00,47.8,47.83,47.7,47.73,71770.0,44.8129,44.841,44.7192,44.7473,71770.0
2016-03-11 12:00:00,47.72,47.76,47.68,47.68,53817.0,44.7379,44.7754,44.7004,44.7004,53817.0
2016-03-11 12:30:00,47.67,47.67,47.62,47.67,47658.0,44.691,44.691,44.6442,44.691,47658.0
2016-03-11 13:00:00,47.66,47.7,47.55,47.69,73683.0,44.6817,44.7192,44.5785,44.7098,73683.0
2016-03-11 13:30:00,47.69,47.71,47.61,47.66,69852.0,44.7098,44.7285,44.6348,44.6817,69852.0
2016-03-11 14:00:00,47.66,47.77,47.65,47.76,76284.0,44.6817,44.7848,44.6723,44.7754,76284.0
2016-03-11 14:30:00,47.77,47.78,47.7,47.75,143087.0,44.7848,44.7942,44.7192,44.766,143087.0
2016-03-11 15:00:00,47.74,47.98,47.72,47.97,120805.0,44.7567,44.9817,44.7379,44.9723,120805.0
2016-03-11 15:30:00,47.97,48.11,47.93,48.06,273912.0,44.9723,45.1035,44.9348,45.0567,273912.0
2016-03-14 09:30:00,48.01,48.33,46.81,48.06,58659.0,45.0098,45.3098,43.8848,45.0567,58659.0
2016-03-14 10:00:00,48.05,48.24,47.96,48.24,158347.0,45.0473,45.2254,44.9629,45.2254,158347.0
2016-03-14 10:30:00,48.24,48.35,48.17,48.17,44743.0,45.2254,45.3285,45.1598,45.1598,44743.0
2016-03-14 11:00:00,48.17,48.29,48.11,48.21,38637.0,45.1598,45.2723,45.1035,45.1973,38637.0
2016-03-14 11:30:00,48.2,48.31,48.12,48.17,37678.0,45.1879,45.291,45.1129,45.1598,37678.0
2016-03-14 12:00:00,48.17,48.37,48.13,48.33,94817.0,45.1598,45.3473,45.1223,45.3098,94817.0
2016-03-14 12:30:00,48.33,48.4,48.21,48.26,82339.0,45.3098,45.3754,45.1973,45.2442,82339.0
2016-03-14 13:00:00,48.27,48.51,48.25,48.39,109482.0,45.2535,45.4785,45.2348,45.366,109482.0
2016-03-14 13:30:00,48.38,48.43,48.36,48.41,58532.0,45.3567,45.4035,45.3379,45.3848,58532.0
2016-03-14 14:00:00,48.41,48.48,48.35,48.48,191089.0,45.3848,45.4504,45.3285,45.4504,191089.0
2016-03-14 14:30:00,48.48,48.55,48.43,48.55,294419.0,45.4504,45.516,45.4035,45.516,294419.0
2016-03-14 15:00:00,48.55,48.59,48.5,48.59,169460.0,45.516,45.5535,45.4692,45.5535,169460.0
2016-03-14 15:30:00,48.6,48.69,48.52,48.53,317094.0,45.5629,45.6473,45.4879,45.4973,317094.0
2016-03-15 09:30:00,48.06,48.28,47.79,48.18,62344.0,45.1403,45.3469,44.8867,45.253,62344.0
2016-03-15 10:00:00,48.17,48.38,48.12,48.28,89204.0,45.2436,45.4408,45.1966,45.3469,89204.0
2016-03-15 10:30:00,48.29,48.3,48.16,48.24,50938.0,45.3563,45.3657,45.2342,45.3093,50938.0
2016-03-15 11:00:00,48.25,48.33,48.21,48.3,67257.0,45.3187,45.3939,45.2812,45.3657,67257.0
2016-03-15 11:30:00,48.3,48.37,48.15,48.17,68043.0,45.3657,45.4314,45.2248,45.2436,68043.0
2016-03-15 12:00:00,48.14,48.14,47.84,48.06,290329.0,45.2154,45.2154,44.9336,45.1403,290329.0
2016-03-15 12:30:00,48.05,48.11,48.02,48.1,34608.0,45.1309,45.1872,45.1027,45.1779,34608.0
2016-03-15 13:00:00,48.1,48.21,48.1,48.21,29682.0,45.1779,45.2812,45.1779,45.2812,29682.0
2016-03-15 13:30:00,48.21,48.25,48.12,48.24,40465.0,45.2812,45.3187,45.1966,45.3093,40465.0
2016-03-15 14:00:00,48.22,48.44,48.22,48.41,96081.0,45.2906,45.4972,45.2906,45.469,96081.0
2016-03-15 14:30:00,48.41,48.46,48.32,48.39,122930.0,45.469,45.516,45.3845,45.4502,122930.0
2016-03-15 15:00:00,48.38,48.48,48.3,48.42,47468.0,45.4408,45.5348,45.3657,45.4784,47468.0
2016-03-15 15:30:00,48.42,48.52,48.37,48.5,330337.0,45.4784,45.5723,45.4314,45.5535,330337.0
2016-03-16 09:30:00,48.21,48.39,48.06,48.34,80866.0,45.2812,45.4502,45.1403,45.4033,80866.0
2016-03-16 10:00:00,48.35,48.51,48.27,48.39,101323.0,45.4127,45.5629,45.3375,45.4502,101323.0
2016-03-16 10:30:00,48.4,48.42,48.33,48.39,65726.0,45.4596,45.4784,45.3939,45.4502,65726.0
2016-03-16 11:00:00,48.39,48.53,48.38,48.45,42839.0,45.4502,45.5817,45.4408,45.5066,42839.0
2016-03-16 11:30:00,48.46,48.49,48.33,48.35,26070.0,45.516,45.5442,45.3939,45.4127,26070.0
2016-03-16 12:00:00,48.36,48.49,48.36,48.47,30804.0,45.4221,45.5442,45.4221,45.5254,30804.0
2016-03-16 12:30:00,48.46,48.54,48.43,48.49,66377.0,45.516,45.5911,45.4878,45.5442,66377.0
2016-03-16 13:00:00,48.48,48.49,48.31,48.45,54810.0,45.5348,45.5442,45.3751,45.5066,54810.0
2016-03-16 13:30:00,48.44,48.45,48.34,48.35,45711.0,45.4972,45.5066,45.4033,45.4127,45711.0
2016-03-16 14:00:00,48.37,48.79,48.37,48.75,121153.0,45.4314,45.8259,45.4314,45.7884,121153.0
2016-03-16 14:30:00,48.75,48.85,48.61,48.63,109944.0,45.7884,45.8823,45.6569,45.6757,109944.0
2016-03-16 15:00:00,48.64,48.89,48.6,48.81,319738.0,45.685,45.9199,45.6475,45.8447,319738.0
2016-03-16 15:30:00,48.81,48.98,48.76,48.79,394901.0,45.8447,46.0044,45.7978,45.8259,394901.0
2016-03-17 09:30:00,48.84,49.27,48.82,49.17,201464.0,45.8729,46.2768,45.8541,46.1828,201464.0
2016-03-17 10:00:00,49.18,49.36,49.1,49.22,102792.0,46.1922,46.3613,46.1171,46.2298,102792.0
2016-03-17 10:30:00,49.22,49.34,49.13,49.21,102496.0,46.2298,46.3425,46.1453,46.2204,102496.0
2016-03-17 11:00:00,49.21,49.5,49.19,49.49,192126.0,46.2204,46.4928,46.2016,46.4834,192126.0
2016-03-17 11:30:00,49.5,49.69,49.5,49.59,82915.0,46.4928,46.6713,46.4928,46.5773,82915.0
2016-03-17 12:00:00,49.59,49.83,49.5,49.78,137196.0,46.5773,46.8028,46.4928,46.7558,137196.0
2016-03-17 12:30:00,49.79,49.91,49.73,49.88,180090.0,46.7652,46.8779,46.7088,46.8497,180090.0
2016-03-17 13:00:00,49.88,49.98,49.75,49.8,82178.0,46.8497,46.9436,46.7276,46.7746,82178.0
2016-03-17 13:30:00,49.8,49.97,49.75,49.97,119525.0,46.7746,46.9342,46.7276,46.9342,119525.0
2016-03-17 14:00:00,49.96,50.02,49.91,50.0,126342.0,46.9249,46.9812,46.8779,46.9624,126342.0
2016-03-17 14:30:00,50.0,50.02,49.91,50.01,109154.0,46.9624,46.9812,46.8779,46.9718,109154.0
2016-03-17 15:00:00,50.01,50.08,49.98,50.03,130615.0,46.9718,47.0376,46.9436,46.9906,130615.0
2016-03-17 15:30:00,50.03,50.05,49.9,49.92,251260.0,46.9906,47.0094,46.8685,46.8873,251260.0
2016-03-18 09:30:00,49.88,50.14,49.76,49.83,334876.0,46.8497,47.0939,46.737,46.8028,334876.0
2016-03-18 10:00:00,49.83,49.93,49.74,49.8,92954.0,46.8028,46.8967,46.7182,46.7746,92954.0
2016-03-18 10:30:00,49.81,49.95,49.81,49.88,121708.0,46.784,46.9155,46.784,46.8497,121708.0
2016-03-18 11:00:00,49.88,50.03,49.86,49.97,211510.0,46.8497,46.9906,46.8309,46.9342,211510.0
2016-03-18 11:30:00,49.96,50.07,49.89,50.03,79242.0,46.9249,47.0282,46.8591,46.9906,79242.0
2016-03-18 12:00:00,50.02,50.07,49.99,50.0,80955.0,46.9812,47.0282,46.953,46.9624,80955.0
2016-03-18 12:30:00,50.0,50.15,49.97,50.12,95839.0,46.9624,47.1033,46.9342,47.0751,95839.0
2016-03-18 13:00:00,50.11,50.12,50.01,50.11,91019.0,47.0657,47.0751,46.9718,47.0657,91019.0
2016-03-18 13:30:00,50.11,50.2,50.06,50.19,89518.0,47.0657,47.1503,47.0188,47.1409,89518.0
2016-03-18 14:00:00,50.19,50.22,50.12,50.17,62392.0,47.1409,47.1691,47.0751,47.1221,62392.0
2016-03-18 14:30:00,50.17,50.2,50.07,50.08,65791.0,47.1221,47.1503,47.0282,47.0376,65791.0
2016-03-18 15:00:00,50.09,50.18,50.07,50.16,92955.0,47.047,47.1315,47.0282,47.1127,92955.0
2016-03-18 15:30:00,50.16,50.28,50.1,50.13,235084.0,47.1127,47.2254,47.0563,47.0845,235084.0
2016-03-21 09:30:00,50.15,50.29,49.93,49.95,60081.0,47.1033,47.2348,46.8967,46.9155,60081.0
2016-03-21 10:00:00,49.93,49.99,49.75,49.76,39946.0,46.8967,46.953,46.7276,46.737,39946.0
2016-03-21 10:30:00,49.76,49.85,49.58,49.59,43917.0,46.737,46.8215,46.5679,46.5773,43917.0
2016-03-21 11:00:00,49.58,49.76,49.57,49.71,35842.0,46.5679,46.737,46.5585,46.69,35842.0
2016-03-21 11:30:00,49.72,49.79,49.65,49.65,27522.0,46.6994,46.7652,46.6337,46.6337,27522.0
2016-03-21 12:00:00,49.65,49.77,49.65,49.7,22161.0,46.6337,46.7464,46.6337,46.6806,22161.0
2016-03-21 12:30:00,49.71,49.75,49.62,49.68,42681.0,46.69,46.7276,46.6055,46.6619,42681.0
2016-03-21 13:00:00,49.68,49.85,49.68,49.85,24897.0,46.6619,46.8215,46.6619,46.8215,24897.0
2016-03-21 13:30:00,49.84,49.87,49.75,49.8,28909.0,46.8121,46.8403,46.7276,46.7746,28909.0
2016-03-21 14:00:00,49.8,49.81,49.73,49.79,47957.0,46.7746,46.784,46.7088,46.7652,47957.0
2016-03-21 14:30:00,49.8,49.86,49.8,49.85,34062.0,46.7746,46.8309,46.7746,46.8215,34062.0
2016-03-21 15:00:00,49.84,49.88,49.79,49.81,53129.0,46.8121,46.8497,46.7652,46.784,53129.0
2016-03-21 15:30:00,49.82,49.9,49.78,49.89,154191.0,46.7934,46.8685,46.7558,46.8591,154191.0
2016-03-22 09:30:00,49.93,49.99,49.56,49.76,51956.0,46.8967,46.953,46.5492,46.737,51956.0
2016-03-22 10:00:00,49.74,49.82,49.55,49.76,44506.0,46.7182,46.7934,46.5398,46.737,44506.0
2016-03-22 10:30:00,49.76,50.03,49.72,50.03,70970.0,46.737,46.9906,46.6994,46.9906,70970.0
2016-03-22 11:00:00,50.03,50.04,49.86,49.91,52288.0,46.9906,47.0,46.8309,46.8779,52288.0
2016-03-22 11:30:00,49.92,49.92,49.81,49.89,44245.0,46.8873,46.8873,46.784,46.8591,44245.0
2016-03-22 12:00:00,49.89,49.93,49.86,49.93,25252.0,46.8591,46.8967,46.8309,46.8967,25252.0
2016-03-22 12:30:00,49.92,49.97,49.83,49.93,26523.0,46.8873,46.9342,46.8028,46.8967,26523.0
2016-03-22 13:00:00,49.93,49.94,49.83,49.93,32010.0,46.8967,46.9061,46.8028,46.8967,32010.0
2016-03-22 13:30:00,49.92,49.96,49.81,49.84,36272.0,46.8873,46.9249,46.784,46.8121,36272.0
2016-03-22 14:00:00,49.84,49.89,49.8,49.89,36153.0,46.8121,46.8591,46.7746,46.8591,36153.0
2016-03-22 14:30:00,49.88,49.92,49.82,49.83,56262.0,46.8497,46.8873,46.7934,46.8028,56262.0
2016-03-22 15:00:00,49.83,49.84,49.71,49.75,66471.0,46.8028,46.8121,46.69,46.7276,66471.0
2016-03-22 15:30:00,49.75,49.79,49.71,49.76,132207.0,46.7276,46.7652,46.69,46.737,132207.0
2016-03-23 09:30:00,49.77,49.87,49.44,49.55,43098.0,46.7464,46.8403,46.4364,46.5398,43098.0
2016-03-23 10:00:00,49.54,49.55,49.34,49.35,27209.0,46.5304,46.5398,46.3425,46.3519,27209.0
2016-03-23 10:30:00,49.34,49.48,49.28,49.4,39900.0,46.3425,46.474,46.2862,46.3989,39900.0
2016-03-23 11:00:00,49.39,49.42,49.27,49.33,45340.0,46.3895,46.4177,46.2768,46.3331,45340.0
2016-03-23 11:30:00,49.32,49.32,49.2,49.27,28120.0,46.3237,46.3237,46.211,46.2768,28120.0
2016-03-23 12:00:00,49.28,49.4,49.28,49.4,30673.0,46.2862,46.3989,46.2862,46.3989,30673.0
2016-03-23 12:30:00,49.42,49.48,49.36,49.45,29600.0,46.4177,46.474,46.3613,46.4458,29600.0
2016-03-23 13:00:00,49.46,49.48,49.42,49.48,45187.0,46.4552,46.474,46.4177,46.474,45187.0
2016-03-23 13:30:00,49.49,49.54,49.46,49.54,22396.0,46.4834,46.5304,46.4552,46.5304,22396.0
2016-03-23 14:00:00,49.54,49.65,49.51,49.54,51970.0,46.5304,46.6337,46.5022,46.5304,51970.0
2016-03-23 14:30:00,49.55,49.59,49.37,49.38,44521.0,46.5398,46.5773,46.3707,46.3801,44521.0
2016-03-23 15:00:00,49.37,49.46,49.37,49.42,63354.0,46.3707,46.4552,46.3707,46.4177,63354.0
2016-03-23 15:30:00,49.42,49.43,49.33,49.36,93613.0,46.4177,46.4271,46.3331,46.3613,93613.0
2016-03-24 09:30:00,49.09,49.12,48.88,48.97,26523.0,46.1077,46.1359,45.9105,45.995,26523.0
2016-03-24 10:00:00,48.97,49.0,48.87,48.92,38674.0,45.995,46.0232,45.9011,45.948,38674.0
2016-03-24 10:30:00,48.91,48.98,48.82,48.85,46603.0,45.9386,46.0044,45.8541,45.8823,46603.0
2016-03-24 11:00:00,48.84,48.88,48.7,48.72,47712.0,45.8729,45.9105,45.7414,45.7602,47712.0
2016-03-24 11:30:00,48.73,48.78,48.69,48.74,42882.0,45.7696,45.8165,45.732,45.779,42882.0
2016-03-24 12:00:00,48.75,48.95,48.74,48.87,53259.0,45.7884,45.9762,45.779,45.9011,53259.0
2016-03-24 12:30:00,48.82,48.86,48.73,48.82,58646.0,45.8541,45.8917,45.7696,45.8541,58646.0
2016-03-24 13:00:00,48.82,48.92,48.8,48.89,34623.0,45.8541,45.948,45.8353,45.9199,34623.0
2016-03-24 13:30:00,48.88,48.96,48.83,48.93,37000.0,45.9105,45.9856,45.8635,45.9574,37000.0
2016-03-24 14:00:00,48.93,49.0,48.91,48.99,60324.0,45.9574,46.0232,45.9386,46.0138,60324.0
2016-03-24 14:30:00,48.98,49.08,48.95,49.03,48050.0,46.0044,46.0983,45.9762,46.0514,48050.0
2016-03-24 15:00:00,49.04,49.1,48.98,49.09,58427.0,46.0607,46.1171,46.0044,46.1077,58427.0
2016-03-24 15:30:00,49.08,49.1,49.02,49.08,119103.0,46.0983,46.1171,46.042,46.0983,119103.0
2016-03-28 09:30:00,49.04,49.24,48.89,49.0,56237.0,46.0607,46.2486,45.9199,46.0232,56237.0
2016-03-28 10:00:00,49.02,49.07,48.9,48.9,26290.0,46.042,46.0889,45.9292,45.9292,26290.0
2016-03-28 10:30:00,48.91,48.98,48.81,48.94,41299.0,45.9386,46.0044,45.8447,45.9668,41299.0
2016-03-28 11:00:00,48.95,49.04,48.87,48.87,39889.0,45.9762,46.0607,45.9011,45.9011,39889.0
2016-03-28 11:30:00,48.87,49.06,48.87,48.96,40186.0,45.9011,46.0795,45.9011,45.9856,40186.0
2016-03-28 12:00:00,48.96,49.08,48.94,49.08,18590.0,45.9856,46.0983,45.9668,46.0983,18590.0
2016-03-28 12:30:00,49.09,49.17,49.05,49.17,28664.0,46.1077,46.1828,46.0701,46.1828,28664.0
2016-03-28 13:00:00,49.16,49.2,49.15,49.18,20510.0,46.1735,46.211,46.1641,46.1922,20510.0
2016-03-28 13:30:00,49.19,49.25,49.16,49.2,31310.0,46.2016,46.258,46.1735,46.211,31310.0
2016-03-28 14:00:00,49.21,49.3,49.2,49.27,25750.0,46.2204,46.3049,46.211,46.2768,25750.0
2016-03-28 14:30:00,49.26,49.26,49.18,49.21,64204.0,46.2674,46.2674,46.1922,46.2204,64204.0
2016-03-28 15:00:00,49.22,49.34,49.22,49.27,58197.0,46.2298,46.3425,46.2298,46.2768,58197.0
2016-03-28 15:30:00,49.27,49.31,49.22,49.29,218161.0,46.2768,46.3143,46.2298,46.2956,218161.0
2016-03-29 09:30:00,49.04,49.13,48.7,48.98,35432.0,46.0607,46.1453,45.7414,46.0044,35432.0
2016-03-29 10:00:00,49.01,49.14,48.87,48.9,59322.0,46.0326,46.1547,45.9011,45.9292,59322.0
2016-03-29 10:30:00,48.9,48.95,48.76,48.84,48560.0,45.9292,45.9762,45.7978,45.8729,48560.0
2016-03-29 11:00:00,48.86,48.98,48.74,48.93,89456.0,45.8917,46.0044,45.779,45.9574,89456.0
2016-03-29 11:30:00,48.94,49.09,48.93,49.09,91724.0,45.9668,46.1077,45.9574,46.1077,91724.0
2016-03-29 12:00:00,49.09,49.32,49.02,49.31,66202.0,46.1077,46.3237,46.042,46.3143,66202.0
2016-03-29 12:30:00,49.32,49.34,49.17,49.17,33870.0,46.3237,46.3425,46.1828,46.1828,33870.0
2016-03-29 13:00:00,49.18,49.18,49.07,49.16,86168.0,46.1922,46.1922,46.0889,46.1735,86168.0
2016-03-29 13:30:00,49.17,49.22,49.1,49.2,34213.0,46.1828,46.2298,46.1171,46.211,34213.0
2016-03-29 14:00:00,49.21,49.41,49.2,49.4,48590.0,46.2204,46.4083,46.211,46.3989,48590.0
2016-03-29 14:30:00,49.41,49.5,49.39,49.5,55100.0,46.4083,46.4928,46.3895,46.4928,55100.0
2016-03-29 15:00:00,49.5,49.77,49.49,49.77,138128.0,46.4928,46.7464,46.4834,46.7464,138128.0
2016-03-29 15:30:00,49.75,49.77,49.63,49.74,246517.0,46.7276,46.7464,46.6149,46.7182,246517.0
2016-03-30 09:30:00,50.14,50.65,50.06,50.35,135108.0,47.0939,47.5729,47.0188,47.2912,135108.0
2016-03-30 10:00:00,50.35,50.39,50.12,50.26,233949.0,47.2912,47.3287,47.0751,47.2066,233949.0
2016-03-30 10:30:00,50.27,50.37,50.19,50.29,99234.0,47.216,47.3099,47.1409,47.2348,99234.0
2016-03-30 11:00:00,50.29,50.4,50.25,50.29,221062.0,47.2348,47.3381,47.1972,47.2348,221062.0
2016-03-30 11:30:00,50.28,50.33,50.23,50.3,184698.0,47.2254,47.2724,47.1784,47.2442,184698.0
2016-03-30 12:00:00,50.31,50.37,50.27,50.29,92990.0,47.2536,47.3099,47.216,47.2348,92990.0
2016-03-30 12:30:00,50.29,50.31,50.2,50.26,160072.0,47.2348,47.2536,47.1503,47.2066,160072.0
2016-03-30 13:00:00,50.27,50.28,50.17,50.19,139196.0,47.216,47.2254,47.1221,47.1409,139196.0
2016-03-30 13:30:00,50.19,50.21,50.1,50.16,59492.0,47.1409,47.1597,47.0563,47.1127,59492.0
2016-03-30 14:00:00,50.13,50.19,50.09,50.19,34867.0,47.0845,47.1409,47.047,47.1409,34867.0
2016-03-30 14:30:00,50.2,50.21,50.13,50.16,38349.0,47.1503,47.1597,47.0845,47.1127,38349.0
2016-03-30 15:00:00,50.16,50.26,50.16,50.26,50131.0,47.1127,47.2066,47.1127,47.2066,50131.0
2016-03-30 15:30:00,50.27,50.35,50.24,50.33,266507.0,47.216,47.2912,47.1878,47.2724,266507.0
2016-03-31 09:30:00,50.16,50.29,49.68,49.76,130122.0,47.1127,47.2348,46.6619,46.737,130122.0
2016-03-31 10:00:00,49.77,49.82,49.64,49.64,68371.0,46.7464,46.7934,46.6243,46.6243,68371.0
2016-03-31 10:30:00,49.63,49.82,49.6,49.8,43281.0,46.6149,46.7934,46.5867,46.7746,43281.0
2016-03-31 11:00:00,49.8,49.85,49.7,49.75,36156.0,46.7746,46.8215,46.6806,46.7276,36156.0
2016-03-31 11:30:00,49.74,49.82,49.67,49.81,30746.0,46.7182,46.7934,46.6525,46.784,30746.0
2016-03-31 12:00:00,49.82,49.84,49.72,49.78,93318.0,46.7934,46.8121,46.6994,46.7558,93318.0
2016-03-31 12:30:00,49.78,49.8,49.68,49.76,51288.0,46.7558,46.7746,46.6619,46.737,51288.0
2016-03-31 13:00:00,49.76,49.83,49.75,49.77,27378.0,46.737,46.8028,46.7276,46.7464,27378.0
2016-03-31 13:30:00,49.76,49.81,49.68,49.8,83761.0,46.737,46.784,46.6619,46.7746,83761.0
2016-03-31 14:00:00,49.8,49.85,49.77,49.79,30692.0,46.7746,46.8215,46.7464,46.7652,30692.0
2016-03-31 14:30:00,49.8,49.85,49.72,49.8,59547.0,46.7746,46.8215,46.6994,46.7746,59547.0
2016-03-31 15:00:00,49.81,49.99,49.8,49.92,83659.0,46.784,46.953,46.7746,46.8873,83659.0
2016-03-31 15:30:00,49.93,50.06,49.93,49.98,226238.0,46.8967,47.0188,46.8967,46.9436,226238.0
2016-04-01 09:30:00,49.82,49.94,49.2,49.29,59681.0,46.7934,46.9061,46.211,46.2956,59681.0
2016-04-01 10:00:00,49.39,49.7,49.27,49.64,30263.0,46.3895,46.6806,46.2768,46.6243,30263.0
2016-04-01 10:30:00,49.64,49.87,49.63,49.87,26384.0,46.6243,46.8403,46.6149,46.8403,26384.0
2016-04-01 11:00:00,49.86,49.91,49.71,49.78,29343.0,46.8309,46.8779,46.69,46.7558,29343.0
2016-04-01 11:30:00,49.78,49.86,49.65,49.7,29489.0,46.7558,46.8309,46.6337,46.6806,29489.0
2016-04-01 12:00:00,49.73,49.77,49.57,49.69,95361.0,46.7088,46.7464,46.5585,46.6713,95361.0
2016-04-01 12:30:00,49.69,49.75,49.66,49.72,25820.0,46.6713,46.7276,46.6431,46.6994,25820.0
2016-04-01 13:00:00,49.73,49.87,49.7,49.82,46039.0,46.7088,46.8403,46.6806,46.7934,46039.0
2016-04-01 13:30:00,49.81,49.82,49.75,49.81,22492.0,46.784,46.7934,46.7276,46.784,22492.0
2016-04-01 14:00:00,49.8,49.88,49.75,49.76,45943.0,46.7746,46.8497,46.7276,46.737,45943.0
2016-04-01 14:30:00,49.77,49.93,49.76,49.92,19882.0,46.7464,46.8967,46.737,46.8873,19882.0
2016-04-01 15:00:00,49.93,50.05,49.92,49.99,42022.0,46.8967,47.0094,46.8873,46.953,42022.0
2016-04-01 15:30:00,50.0,50.16,49.99,50.11,132184.0,46.9624,47.1127,46.953,47.0657,132184.0
2016-04-04 09:30:00,50.17,50.17,49.39,49.56,108864.0,47.1221,47.1221,46.3895,46.5492,108864.0
2016-04-04 10:00:00,49.56,49.6,49.45,49.53,98091.0,46.5492,46.5867,46.4458,46.521,98091.0
2016-04-04 10:30:00,49.52,49.61,49.42,49.42,48697.0,46.5116,46.5961,46.4177,46.4177,48697.0
2016-04-04 11:00:00,49.42,49.53,49.32,49.32,120525.0,46.4177,46.521,46.3237,46.3237,120525.0
2016-04-04 11:30:00,49.32,49.47,49.18,49.47,104126.0,46.3237,46.4646,46.1922,46.4646,104126.0
2016-04-04 12:00:00,49.46,49.6,49.46,49.51,82563.0,46.4552,46.5867,46.4552,46.5022,82563.0
2016-04-04 12:30:00,49.52,49.59,49.5,49.57,59933.0,46.5116,46.5773,46.4928,46.5585,59933.0
2016-04-04 13:00:00,49.57,49.57,49.49,49.52,75576.0,46.5585,46.5585,46.4834,46.5116,75576.0
2016-04-04 13:30:00,49.52,49.55,49.45,49.47,53456.0,46.5116,46.5398,46.4458,46.4646,53456.0
2016-04-04 14:00:00,49.46,49.48,49.34,49.38,48856.0,46.4552,46.474,46.3425,46.3801,48856.0
2016-04-04 14:30:00,49.39,49.5,49.37,49.37,55335.0,46.3895,46.4928,46.3707,46.3707,55335.0
2016-04-04 15:00:00,49.38,49.55,49.31,49.31,93738.0,46.3801,46.5398,46.3143,46.3143,93738.0
2016-04-04 15:30:00,49.31,49.39,49.27,49.32,164097.0,46.3143,46.3895,46.2768,46.3237,164097.0
2016-04-05 09:30:00,49.0,49.32,48.71,48.79,74303.0,46.0232,46.3237,45.7508,45.8259,74303.0
2016-04-05 10:00:00,48.8,49.07,48.8,49.0,117221.0,45.8353,46.0889,45.8353,46.0232,117221.0
2016-04-05 10:30:00,49.0,49.2,48.93,49.15,56725.0,46.0232,46.211,45.9574,46.1641,56725.0
2016-04-05 11:00:00,49.15,49.24,49.06,49.06,34406.0,46.1641,46.2486,46.0795,46.0795,34406.0
2016-04-05 11:30:00,49.07,49.11,48.96,49.0,35893.0,46.0889,46.1265,45.9856,46.0232,35893.0
2016-04-05 12:00:00,49.01,49.03,48.86,48.92,23571.0,46.0326,46.0514,45.8917,45.948,23571.0
2016-04-05 12:30:00,48.92,48.97,48.84,48.88,15593.0,45.948,45.995,45.8729,45.9105,15593.0
2016-04-05 13:00:00,48.88,48.94,48.83,48.94,18981.0,45.9105,45.9668,45.8635,45.9668,18981.0
2016-04-05 13:30:00,48.92,48.94,48.84,48.92,17719.0,45.948,45.9668,45.8729,45.948,17719.0
2016-04-05 14:00:00,48.92,49.04,48.91,49.04,30502.0,45.948,46.0607,45.9386,46.0607,30502.0
2016-04-05 14:30:00,49.05,49.06,48.98,48.98,19812.0,46.0701,46.0795,46.0044,46.0044,19812.0
2016-04-05 15:00:00,48.98,49.0,48.89,48.93,39720.0,46.0044,46.0232,45.9199,45.9574,39720.0
2016-04-05 15:30:00,48.93,48.95,48.76,48.83,136149.0,45.9574,45.9762,45.7978,45.8635,136149.0
2016-04-06 09:30:00,48.85,48.96,48.42,48.47,49035.0,45.8823,45.9856,45.4784,45.5254,49035.0
2016-04-06 10:00:00,48.47,48.55,48.42,48.51,53239.0,45.5254,45.6005,45.4784,45.5629,53239.0
2016-04-06 10:30:00,48.51,48.64,48.38,48.63,57881.0,45.5629,45.685,45.4408,45.6757,57881.0
2016-04-06 11:00:00,48.64,48.82,48.63,48.78,39429.0,45.685,45.8541,45.6757,45.8165,39429.0
2016-04-06 11:30:00,48.78,48.87,48.75,48.83,69889.0,45.8165,45.9011,45.7884,45.8635,69889.0
2016-04-06 12:00:00,48.83,48.88,48.78,48.81,36430.0,45.8635,45.9105,45.8165,45.8447,36430.0
2016-04-06 12:30:00,48.81,48.88,48.8,48.85,17889.0,45.8447,45.9105,45.8353,45.8823,17889.0
2016-04-06 13:00:00,48.84,48.88,48.78,48.8,42006.0,45.8729,45.9105,45.8165,45.8353,42006.0
2016-04-06 13:30:00,48.8,48.83,48.75,48.76,18328.0,45.8353,45.8635,45.7884,45.7978,18328.0
2016-04-06 14:00:00,48.75,48.75,48.59,48.69,28192.0,45.7884,45.7884,45.6381,45.732,28192.0
2016-04-06 14:30:00,48.69,48.79,48.64,48.78,27448.0,45.732,45.8259,45.685,45.8165,27448.0
2016-04-06 15:00:00,48.77,48.93,48.75,48.88,50455.0,45.8071,45.9574,45.7884,45.9105,50455.0
2016-04-06 15:30:00,48.87,48.98,48.84,48.94,113814.0,45.9011,46.0044,45.8729,45.9668,113814.0
2016-04-07 09:30:00,48.56,48.93,48.51,48.93,66865.0,45.6099,45.9574,45.5629,45.9574,66865.0
2016-04-07 10:00:00,48.89,49.12,48.86,48.92,65489.0,45.9199,46.1359,45.8917,45.948,65489.0
2016-04-07 10:30:00,48.94,49.14,48.91,49.13,131578.0,45.9668,46.1547,45.9386,46.1453,131578.0
2016-04-07 11:00:00,49.12,49.13,49.02,49.09,57217.0,46.1359,46.1453,46.042,46.1077,57217.0
2016-04-07 11:30:00,49.09,49.29,49.09,49.28,41168.0,46.1077,46.2956,46.1077,46.2862,41168.0
2016-04-07 12:00:00,49.28,49.28,49.04,49.08,40829.0,46.2862,46.2862,46.0607,46.0983,40829.0
2016-04-07 12:30:00,49.08,49.08,48.95,49.05,40594.0,46.0983,46.0983,45.9762,46.0701,40594.0
2016-04-07 13:00:00,49.05,49.07,49.0,49.01,47488.0,46.0701,46.0889,46.0232,46.0326,47488.0
2016-04-07 13:30:00,49.0,49.02,48.84,48.88,105685.0,46.0232,46.042,45.8729,45.9105,105685.0
2016-04-07 14:00:00,48.9,48.96,48.78,48.95,127808.0,45.9292,45.9856,45.8165,45.9762,127808.0
2016-04-07 14:30:00,48.95,49.0,48.81,48.84,191223.0,45.9762,46.0232,45.8447,45.8729,191223.0
2016-04-07 15:00:00,48.84,49.01,48.82,48.97,155152.0,45.8729,46.0326,45.8541,45.995,155152.0
2016-04-07 15:30:00,48.97,49.07,48.97,49.04,308738.0,45.995,46.0889,45.995,46.0607,308738.0
2016-04-08 09:30:00,49.47,49.69,49.36,49.57,32060.0,46.4646,46.6713,46.3613,46.5585,32060.0
2016-04-08 10:00:00,49.56,49.71,49.53,49.69,31563.0,46.5492,46.69,46.521,46.6713,31563.0
2016-04-08 10:30:00,49.69,49.73,49.59,49.61,40362.0,46.6713,46.7088,46.5773,46.5961,40362.0
2016-04-08 11:00:00,49.59,49.7,49.54,49.58,56730.0,46.5773,46.6806,46.5304,46.5679,56730.0
2016-04-08 11:30:00,49.57,49.6,49.36,49.57,98833.0,46.5585,46.5867,46.3613,46.5585,98833.0
2016-04-08 12:00:00,49.56,49.63,49.48,49.51,99414.0,46.5492,46.6149,46.474,46.5022,99414.0
2016-04-08 12:30:00,49.51,49.63,49.46,49.54,83576.0,46.5022,46.6149,46.4552,46.5304,83576.0
2016-04-08 13:00:00,49.53,49.69,49.5,49.55,167425.0,46.521,46.6713,46.4928,46.5398,167425.0
2016-04-08 13:30:00,49.54,49.62,49.47,49.52,26104.0,46.5304,46.6055,46.4646,46.5116,26104.0
2016-04-08 14:00:00,49.52,49.55,49.44,49.46,22069.0,46.5116,46.5398,46.4364,46.4552,22069.0
2016-04-08 14:30:00,49.46,49.5,49.34,49.42,44187.0,46.4552,46.4928,46.3425,46.4177,44187.0
2016-04-08 15:00:00,49.4,49.45,49.27,49.37,65315.0,46.3989,46.4458,46.2768,46.3707,65315.0
2016-04-08 15:30:00,49.36,49.53,49.33,49.52,212525.0,46.3613,46.521,46.3331,46.5116,212525.0
2016-04-11 09:30:00,49.68,49.95,49.47,49.76,39142.0,46.6619,46.9155,46.4646,46.737,39142.0
2016-04-11 10:00:00,49.76,49.88,49.74,49.78,31962.0,46.737,46.8497,46.7182,46.7558,31962.0
2016-04-11 10:30:00,49.78,49.81,49.55,49.58,39432.0,46.7558,46.784,46.5398,46.5679,39432.0
2016-04-11 11:00:00,49.54,49.57,49.37,49.43,115696.0,46.5304,46.5585,46.3707,46.4271,115696.0
2016-04-11 11:30:00,49.44,49.44,49.19,49.39,34631.0,46.4364,46.4364,46.2016,46.3895,34631.0
2016-04-11 12:00:00,49.4,49.67,49.37,49.61,205379.0,46.3989,46.6525,46.3707,46.5961,205379.0
2016-04-11 12:30:00,49.61,49.75,49.57,49.75,55247.0,46.5961,46.7276,46.5585,46.7276,55247.0
2016-04-11 13:00:00,49.75,49.82,49.67,49.67,31846.0,46.7276,46.7934,46.6525,46.6525,31846.0
2016-04-11 13:30:00,49.68,49.76,49.61,49.68,93281.0,46.6619,46.737,46.5961,46.6619,93281.0
2016-04-11 14:00:00,49.69,49.71,49.58,49.65,77445.0,46.6713,46.69,46.5679,46.6337,77445.0
2016-04-11 14:30:00,49.64,49.76,49.61,49.72,34355.0,46.6243,46.737,46.5961,46.6994,34355.0
2016-04-11 15:00:00,49.72,49.74,49.57,49.59,63027.0,46.6994,46.7182,46.5585,46.5773,63027.0
2016-04-11 15:30:00,49.6,49.63,49.47,49.49,235825.0,46.5867,46.6149,46.4646,46.4834,235825.0
2016-04-12 09:30:00,49.49,49.82,49.3,49.82,32435.0,46.4834,46.7934,46.3049,46.7934,32435.0
2016-04-12 10:00:00,49.83,49.83,49.51,49.57,86185.0,46.8028,46.8028,46.5022,46.5585,86185.0
2016-04-12 10:30:00,49.58,49.96,49.58,49.96,64132.0,46.5679,46.9249,46.5679,46.9249,64132.0
2016-04-12 11:00:00,49.96,50.15,49.91,50.08,66468.0,46.9249,47.1033,46.8779,47.0376,66468.0
2016-04-12 11:30:00,50.09,50.17,50.02,50.02,27033.0,47.047,47.1221,46.9812,46.9812,27033.0
2016-04-12 12:00:00,50.03,50.08,49.99,50.05,36750.0,46.9906,47.0376,46.953,47.0094,36750.0
2016-04-12 12:30:00,50.05,50.09,50.01,50.01,24026.0,47.0094,47.047,46.9718,46.9718,24026.0
2016-04-12 13:00:00,50.0,50.03,49.92,49.96,34506.0,46.9624,46.9906,46.8873,46.9249,34506.0
2016-04-12 13:30:00,49.96,50.03,49.96,50.03,43000.0,46.9249,46.9906,46.9249,46.9906,43000.0
2016-04-12 14:00:00,50.02,50.07,49.98,49.98,33899.0,46.9812,47.0282,46.9436,46.9436,33899.0
2016-04-12 14:30:00,49.98,50.07,49.96,50.02,47349.0,46.9436,47.0282,46.9249,46.9812,47349.0
2016-04-12 15:00:00,50.02,50.18,50.02,50.14,81769.0,46.9812,47.1315,46.9812,47.0939,81769.0
2016-04-12 15:30:00,50.15,50.18,49.99,50.03,156643.0,47.1033,47.1315,46.953,46.9906,156643.0
2016-04-13 09:30:00,50.39,50.63,50.09,50.45,59839.0,47.3287,47.5541,47.047,47.3851,59839.0
2016-04-13 10:00:00,50.47,50.59,50.34,50.55,143183.0,47.4039,47.5166,47.2818,47.479,143183.0
2016-04-13 10:30:00,50.55,50.6,50.45,50.52,52753.0,47.479,47.526,47.3851,47.4508,52753.0
2016-04-13 11:00:00,50.52,50.69,50.5,50.69,42881.0,47.4508,47.6105,47.432,47.6105,42881.0
2016-04-13 11:30:00,50.71,50.79,50.6,50.62,65638.0,47.6293,47.7044,47.526,47.5448,65638.0
2016-04-13 12:00:00,50.63,50.7,50.6,50.7,109042.0,47.5541,47.6199,47.526,47.6199,109042.0
2016-04-13 12:30:00,50.7,50.73,50.64,50.66,65787.0,47.6199,47.6481,47.5635,47.5823,65787.0
2016-04-13 13:00:00,50.67,50.7,50.64,50.7,33418.0,47.5917,47.6199,47.5635,47.6199,33418.0
2016-04-13 13:30:00,50.7,50.76,50.65,50.73,89212.0,47.6199,47.6763,47.5729,47.6481,89212.0
2016-04-13 14:00:00,50.73,50.83,50.67,50.67,52327.0,47.6481,47.742,47.5917,47.5917,52327.0
2016-04-13 14:30:00,50.67,50.79,50.67,50.72,49529.0,47.5917,47.7044,47.5917,47.6387,49529.0
2016-04-13 15:00:00,50.72,50.87,50.72,50.87,76386.0,47.6387,47.7796,47.6387,47.7796,76386.0
2016-04-13 15:30:00,50.87,50.92,50.81,50.89,118030.0,47.7796,47.8265,47.7232,47.7984,118030.0
2016-04-14 09:30:00,51.0,51.08,50.68,50.78,42229.0,47.9017,47.9768,47.6011,47.695,42229.0
2016-04-14 10:00:00,50.78,50.95,50.75,50.84,57679.0,47.695,47.8547,47.6669,47.7514,57679.0
2016-04-14 10:30:00,50.84,50.85,50.72,50.79,36876.0,47.7514,47.7608,47.6387,47.7044,36876.0
2016-04-14 11:00:00,50.8,50.92,50.79,50.91,31700.0,47.7138,47.8265,47.7044,47.8171,31700.0
2016-04-14 11:30:00,50.91,50.99,50.84,50.89,81089.0,47.8171,47.8923,47.7514,47.7984,81089.0
2016-04-14 12:00:00,50.91,50.92,50.84,50.91,23689.0,47.8171,47.8265,47.7514,47.8171,23689.0
2016-04-14 12:30:00,50.91,50.95,50.84,50.89,40994.0,47.8171,47.8547,47.7514,47.7984,40994.0
2016-04-14 13:00:00,50.89,50.95,50.85,50.87,46230.0,47.7984,47.8547,47.7608,47.7796,46230.0
2016-04-14 13:30:00,50.87,50.89,50.81,50.85,63368.0,47.7796,47.7984,47.7232,47.7608,63368.0
2016-04-14 14:00:00,50.84,50.88,50.74,50.75,71117.0,47.7514,47.789,47.6575,47.6669,71117.0
2016-04-14 14:30:00,50.76,50.76,50.65,50.7,59716.0,47.6763,47.6763,47.5729,47.6199,59716.0
2016-04-14 15:00:00,50.7,50.75,50.6,50.65,104939.0,47.6199,47.6669,47.526,47.5729,104939.0
2016-04-14 15:30:00,50.65,50.74,50.61,50.68,268248.0,47.5729,47.6575,47.5354,47.6011,268248.0
2016-04-15 09:30:00,50.69,50.81,50.59,50.69,95228.0,47.6105,47.7232,47.5166,47.6105,95228.0
2016-04-15 10:00:00,50.7,50.82,50.69,50.8,33194.0,47.6199,47.7326,47.6105,47.7138,33194.0
2016-04-15 10:30:00,50.8,50.81,50.76,50.79,47537.0,47.7138,47.7232,47.6763,47.7044,47537.0
2016-04-15 11:00:00,50.78,50.82,50.76,50.81,68987.0,47.695,47.7326,47.6763,47.7232,68987.0
2016-04-15 11:30:00,50.8,50.82,50.73,50.78,46620.0,47.7138,47.7326,47.6481,47.695,46620.0
2016-04-15 12:00:00,50.78,50.8,50.66,50.66,24577.0,47.695,47.7138,47.5823,47.5823,24577.0
2016-04-15 12:30:00,50.67,50.68,50.61,50.61,31339.0,47.5917,47.6011,47.5354,47.5354,31339.0
2016-04-15 13:00:00,50.6,50.65,50.5,50.55,54409.0,47.526,47.5729,47.432,47.479,54409.0
2016-04-15 13:30:00,50.55,50.55,50.47,50.47,61440.0,47.479,47.479,47.4039,47.4039,61440.0
2016-04-15 14:00:00,50.49,50.51,50.45,50.49,38584.0,47.4227,47.4414,47.3851,47.4227,38584.0
2016-04-15 14:30:00,50.48,50.55,50.48,50.54,61225.0,47.4133,47.479,47.4133,47.4696,61225.0
2016-04-15 15:00:00,50.54,50.57,50.52,50.55,74772.0,47.4696,47.4978,47.4508,47.479,74772.0
2016-04-15 15:30:00,50.55,50.59,50.48,50.52,125163.0,47.479,47.5166,47.4133,47.4508,125163.0
2016-04-18 09:30:00,50.25,50.49,50.19,50.45,27252.0,47.1972,47.4227,47.1409,47.3851,27252.0
2016-04-18 10:00:00,50.48,50.58,50.37,50.43,52537.0,47.4133,47.5072,47.3099,47.3663,52537.0
2016-04-18 10:30:00,50.43,50.56,50.4,50.48,66538.0,47.3663,47.4884,47.3381,47.4133,66538.0
2016-04-18 11:00:00,50.45,50.49,50.4,50.4,20266.0,47.3851,47.4227,47.3381,47.3381,20266.0
2016-04-18 11:30:00,50.41,50.54,50.4,50.51,60445.0,47.3475,47.4696,47.3381,47.4414,60445.0
2016-04-18 12:00:00,50.49,50.52,50.38,50.47,21497.0,47.4227,47.4508,47.3193,47.4039,21497.0
2016-04-18 12:30:00,50.47,50.54,50.4,50.4,26696.0,47.4039,47.4696,47.3381,47.3381,26696.0
2016-04-18 13:00:00,50.39,50.42,50.3,50.33,45010.0,47.3287,47.3569,47.2442,47.2724,45010.0
2016-04-18 13:30:00,50.34,50.39,50.31,50.38,25076.0,47.2818,47.3287,47.2536,47.3193,25076.0
2016-04-18 14:00:00,50.38,50.45,50.33,50.42,25655.0,47.3193,47.3851,47.2724,47.3569,25655.0
2016-04-18 14:30:00,50.43,50.55,50.43,50.49,35131.0,47.3663,47.479,47.3663,47.4227,35131.0
2016-04-18 15:00:00,50.49,50.5,50.39,50.39,63138.0,47.4227,47.432,47.3287,47.3287,63138.0
2016-04-18 15:30:00,50.39,50.52,50.37,50.48,183638.0,47.3287,47.4508,47.3099,47.4133,183638.0
2016-04-19 09:30:00,50.71,50.94,50.52,50.93,108804.0,47.6293,47.8453,47.4508,47.8359,108804.0
2016-04-19 10:00:00,50.94,51.08,50.9,50.97,34917.0,47.8453,47.9768,47.8077,47.8735,34917.0
2016-04-19 10:30:00,50.96,50.98,50.74,50.74,24556.0,47.8641,47.8829,47.6575,47.6575,24556.0
2016-04-19 11:00:00,50.76,50.87,50.67,50.74,25111.0,47.6763,47.7796,47.5917,47.6575,25111.0
2016-04-19 11:30:00,50.73,50.84,50.69,50.7,105450.0,47.6481,47.7514,47.6105,47.6199,105450.0
2016-04-19 12:00:00,50.69,50.75,50.65,50.74,24884.0,47.6105,47.6669,47.5729,47.6575,24884.0
2016-04-19 12:30:00,50.74,50.8,50.71,50.79,26089.0,47.6575,47.7138,47.6293,47.7044,26089.0
2016-04-19 13:00:00,50.79,51.02,50.79,51.0,69703.0,47.7044,47.9205,47.7044,47.9017,69703.0
2016-04-19 13:30:00,51.0,51.01,50.95,50.99,56271.0,47.9017,47.9111,47.8547,47.8923,56271.0
2016-04-19 14:00:00,50.99,51.05,50.96,51.03,57522.0,47.8923,47.9486,47.8641,47.9298,57522.0
2016-04-19 14:30:00,51.02,51.04,50.96,50.99,105375.0,47.9205,47.9392,47.8641,47.8923,105375.0
2016-04-19 15:00:00,50.99,51.11,50.98,51.08,57306.0,47.8923,48.005,47.8829,47.9768,57306.0
2016-04-19 15:30:00,51.1,51.1,50.97,50.99,340891.0,47.9956,47.9956,47.8735,47.8923,340891.0
2016-04-20 09:30:00,50.72,51.19,50.72,50.9,40875.0,47.6387,48.0801,47.6387,47.8077,40875.0
2016-04-20 10:00:00,50.91,50.92,50.73,50.76,42318.0,47.8171,47.8265,47.6481,47.6763,42318.0
2016-04-20 10:30:00,50.77,50.81,50.62,50.73,34580.0,47.6856,47.7232,47.5448,47.6481,34580.0
2016-04-20 11:00:00,50.73,50.83,50.69,50.81,32226.0,47.6481,47.742,47.6105,47.7232,32226.0
2016-04-20 11:30:00,50.81,50.9,50.74,50.85,109106.0,47.7232,47.8077,47.6575,47.7608,109106.0
2016-04-20 12:00:00,50.84,50.91,50.8,50.84,34810.0,47.7514,47.8171,47.7138,47.7514,34810.0
2016-04-20 12:30:00,50.85,50.88,50.81,50.85,64634.0,47.7608,47.789,47.7232,47.7608,64634.0
2016-04-20 13:00:00,50.85,50.86,50.81,50.83,44352.0,47.7608,47.7702,47.7232,47.742,44352.0
2016-04-20 13:30:00,50.83,50.86,50.83,50.85,54152.0,47.742,47.7702,47.742,47.7608,54152.0
2016-04-20 14:00:00,50.86,50.86,50.83,50.86,50441.0,47.7702,47.7702,47.742,47.7702,50441.0
2016-04-20 14:30:00,50.86,50.98,50.83,50.97,129219.0,47.7702,47.8829,47.742,47.8735,129219.0
2016-04-20 15:00:00,50.96,51.01,50.96,51.0,79229.0,47.8641,47.9111,47.8641,47.9017,79229.0
2016-04-20 15:30:00,50.98,51.01,50.92,50.94,179258.0,47.8829,47.9111,47.8265,47.8453,179258.0
2016-04-21 09:30:00,50.85,50.99,50.7,50.91,71866.0,47.7608,47.8923,47.6199,47.8171,71866.0
2016-04-21 10:00:00,50.91,51.03,50.77,50.99,75017.0,47.8171,47.9298,47.6856,47.8923,75017.0
2016-04-21 10:30:00,51.0,51.04,50.84,50.98,106674.0,47.9017,47.9392,47.7514,47.8829,106674.0
2016-04-21 11:00:00,50.97,51.01,50.91,50.99,35395.0,47.8735,47.9111,47.8171,47.8923,35395.0
2016-04-21 11:30:00,50.99,50.99,50.86,50.87,45657.0,47.8923,47.8923,47.7702,47.7796,45657.0
2016-04-21 12:00:00,50.87,50.99,50.8,50.98,48688.0,47.7796,47.8923,47.7138,47.8829,48688.0
2016-04-21 12:30:00,50.98,51.01,50.91,50.93,74768.0,47.8829,47.9111,47.8171,47.8359,74768.0
2016-04-21 13:00:00,50.93,50.96,50.91,50.92,46104.0,47.8359,47.8641,47.8171,47.8265,46104.0
2016-04-21 13:30:00,50.92,50.98,50.89,50.94,58212.0,47.8265,47.8829,47.7984,47.8453,58212.0
2016-04-21 14:00:00,50.94,50.97,50.89,50.93,39388.0,47.8453,47.8735,47.7984,47.8359,39388.0
2016-04-21 14:30:00,50.92,50.95,50.83,50.92,43303.0,47.8265,47.8547,47.742,47.8265,43303.0
2016-04-21 15:00:00,50.92,50.96,50.9,50.91,54445.0,47.8265,47.8641,47.8077,47.8171,54445.0
2016-04-21 15:30:00,50.91,50.98,50.91,50.94,145228.0,47.8171,47.8829,47.8171,47.8453,145228.0
2016-04-22 09:30:00,50.85,51.23,50.75,51.05,77757.0,47.7608,48.1177,47.6669,47.9486,77757.0
2016-04-22 10:00:00,51.06,51.14,50.81,50.86,91333.0,47.958,48.0332,47.7232,47.7702,91333.0
2016-04-22 10:30:00,50.87,50.91,50.75,50.78,112054.0,47.7796,47.8171,47.6669,47.695,112054.0
2016-04-22 11:00:00,50.79,50.95,50.79,50.94,23226.0,47.7044,47.8547,47.7044,47.8453,23226.0
2016-04-22 11:30:00,50.99,51.01,50.91,51.0,30091.0,47.8923,47.9111,47.8171,47.9017,30091.0
2016-04-22 12:00:00,51.0,51.03,50.89,50.96,24634.0,47.9017,47.9298,47.7984,47.8641,24634.0
2016-04-22 12:30:00,50.96,51.01,50.94,50.94,21550.0,47.8641,47.9111,47.8453,47.8453,21550.0
2016-04-22 13:00:00,50.95,51.01,50.93,50.94,20555.0,47.8547,47.9111,47.8359,47.8453,20555.0
2016-04-22 13:30:00,50.93,51.11,50.93,51.07,31182.0,47.8359,48.005,47.8359,47.9674,31182.0
2016-04-22 14:00:00,51.06,51.17,51.04,51.15,42054.0,47.958,48.0613,47.9392,48.0426,42054.0
2016-04-22 14:30:00,51.15,51.15,51.09,51.14,39933.0,48.0426,48.0426,47.9862,48.0332,39933.0
2016-04-22 15:00:00,51.14,51.14,51.0,51.11,60216.0,48.0332,48.0332,47.9017,48.005,60216.0
2016-04-22 15:30:00,51.11,51.19,51.09,51.14,148184.0,48.005,48.0801,47.9862,48.0332,148184.0
2016-04-25 09:30:00,50.99,51.16,50.89,50.98,35662.0,47.8923,48.052,47.7984,47.8829,35662.0
2016-04-25 10:00:00,50.99,51.06,50.74,50.95,107782.0,47.8923,47.958,47.6575,47.8547,107782.0
2016-04-25 10:30:00,50.96,50.96,50.8,50.9,36851.0,47.8641,47.8641,47.7138,47.8077,36851.0
2016-04-25 11:00:00,50.89,50.93,50.85,50.93,56352.0,47.7984,47.8359,47.7608,47.8359,56352.0
2016-04-25 11:30:00,50.92,50.93,50.8,50.86,32178.0,47.8265,47.8359,47.7138,47.7702,32178.0
2016-04-25 12:00:00,50.85,50.94,50.84,50.93,31488.0,47.7608,47.8453,47.7514,47.8359,31488.0
2016-04-25 12:30:00,50.92,51.06,50.9,51.04,46688.0,47.8265,47.958,47.8077,47.9392,46688.0
2016-04-25 13:00:00,51.05,51.08,50.96,51.01,35248.0,47.9486,47.9768,47.8641,47.9111,35248.0
2016-04-25 13:30:00,51.01,51.02,50.94,50.94,25262.0,47.9111,47.9205,47.8453,47.8453,25262.0
2016-04-25 14:00:00,50.94,50.97,50.88,50.95,37121.0,47.8453,47.8735,47.789,47.8547,37121.0
2016-04-25 14:30:00,50.95,51.03,50.92,51.03,40835.0,47.8547,47.9298,47.8265,47.9298,40835.0
2016-04-25 15:00:00,51.02,51.02,50.92,51.0,72841.0,47.9205,47.9205,47.8265,47.9017,72841.0
2016-04-25 15:30:00,51.01,51.06,50.99,51.05,237186.0,47.9111,47.958,47.8923,47.9486,237186.0
2016-04-26 09:30:00,51.17,51.49,50.89,51.44,72407.0,48.0613,48.3619,47.7984,48.3149,72407.0
2016-04-26 10:00:00,51.44,51.52,51.25,51.34,62288.0,48.3149,48.3901,48.1365,48.221,62288.0
2016-04-26 10:30:00,51.33,51.45,51.29,51.3,66279.0,48.2116,48.3243,48.1741,48.1834,66279.0
2016-04-26 11:00:00,51.29,51.44,51.18,51.4,44922.0,48.1741,48.3149,48.0707,48.2774,44922.0
2016-04-26 11:30:00,51.39,51.44,51.33,51.39,45187.0,48.268,48.3149,48.2116,48.268,45187.0
2016-04-26 12:00:00,51.39,51.43,51.36,51.39,54627.0,48.268,48.3055,48.2398,48.268,54627.0
2016-04-26 12:30:00,51.39,51.54,51.35,51.48,295182.0,48.268,48.4089,48.2304,48.3525,295182.0
2016-04-26 13:00:00,51.46,51.46,51.36,51.43,42652.0,48.3337,48.3337,48.2398,48.3055,42652.0
2016-04-26 13:30:00,51.43,51.51,51.38,51.51,28181.0,48.3055,48.3807,48.2586,48.3807,28181.0
2016-04-26 14:00:00,51.51,51.55,51.44,51.44,65670.0,48.3807,48.4183,48.3149,48.3149,65670.0
2016-04-26 14:30:00,51.46,51.52,51.44,51.5,70997.0,48.3337,48.3901,48.3149,48.3713,70997.0
2016-04-26 15:00:00,51.5,51.55,51.44,51.52,121582.0,48.3713,48.4183,48.3149,48.3901,121582.0
2016-04-26 15:30:00,51.52,51.65,51.51,51.6,139980.0,48.3901,48.5122,48.3807,48.4652,139980.0
2016-04-27 09:30:00,51.6,52.39,51.56,52.39,145330.0,48.4652,49.2072,48.4276,49.2072,145330.0
2016-04-27 10:00:00,52.4,52.43,51.91,52.17,86846.0,49.2166,49.2448,48.7564,49.0006,86846.0
2016-04-27 10:30:00,52.11,52.25,52.0,52.19,88602.0,48.9442,49.0757,48.8409,49.0194,88602.0
2016-04-27 11:00:00,52.19,52.45,52.15,52.44,112176.0,49.0194,49.2636,48.9818,49.2542,112176.0
2016-04-27 11:30:00,52.44,52.51,52.41,52.41,75655.0,49.2542,49.3199,49.226,49.226,75655.0
2016-04-27 12:00:00,52.42,52.45,52.23,52.38,69518.0,49.2354,49.2636,49.0569,49.1978,69518.0
2016-04-27 12:30:00,52.37,52.38,52.25,52.28,76462.0,49.1884,49.1978,49.0757,49.1039,76462.0
2016-04-27 13:00:00,52.28,52.43,52.23,52.29,61545.0,49.1039,49.2448,49.0569,49.1133,61545.0
2016-04-27 13:30:00,52.29,52.37,52.21,52.23,53790.0,49.1133,49.1884,49.0382,49.0569,53790.0
2016-04-27 14:00:00,52.19,52.5,52.1,52.39,97710.0,49.0194,49.3105,48.9348,49.2072,97710.0
2016-04-27 14:30:00,52.4,52.53,52.33,52.51,93128.0,49.2166,49.3387,49.1509,49.3199,93128.0
2016-04-27 15:00:00,52.51,52.61,52.45,52.5,145987.0,49.3199,49.4139,49.2636,49.3105,145987.0
2016-04-27 15:30:00,52.51,52.52,52.32,52.36,334521.0,49.3199,49.3293,49.1415,49.179,334521.0
2016-04-28 09:30:00,48.7,48.76,47.21,47.81,1061066.0,45.7414,45.7978,44.3419,44.9055,1061066.0
2016-04-28 10:00:00,47.82,48.48,47.78,48.45,656260.0,44.9149,45.5348,44.8773,45.5066,656260.0
2016-04-28 10:30:00,48.45,48.91,48.4,48.55,592351.0,45.5066,45.9386,45.4596,45.6005,592351.0
2016-04-28 11:00:00,48.55,48.73,48.32,48.56,353820.0,45.6005,45.7696,45.3845,45.6099,353820.0
2016-04-28 11:30:00,48.56,48.98,48.44,48.89,268391.0,45.6099,46.0044,45.4972,45.9199,268391.0
2016-04-28 12:00:00,48.88,48.98,48.46,48.54,437421.0,45.9105,46.0044,45.516,45.5911,437421.0
2016-04-28 12:30:00,48.55,48.74,48.38,48.61,288984.0,45.6005,45.779,45.4408,45.6569,288984.0
2016-04-28 13:00:00,48.61,48.67,48.48,48.61,292363.0,45.6569,45.7132,45.5348,45.6569,292363.0
2016-04-28 13:30:00,48.61,48.68,48.37,48.51,294099.0,45.6569,45.7226,45.4314,45.5629,294099.0
2016-04-28 14:00:00,48.51,48.56,48.48,48.5,335180.0,45.5629,45.6099,45.5348,45.5535,335180.0
2016-04-28 14:30:00,48.5,48.55,48.2,48.27,481422.0,45.5535,45.6005,45.2718,45.3375,481422.0
2016-04-28 15:00:00,48.28,48.3,47.93,48.0,930819.0,45.3469,45.3657,45.0182,45.0839,930819.0
2016-04-28 15:30:00,48.0,48.22,48.0,48.09,2037683.0,45.0839,45.2906,45.0839,45.1685,2037683.0
2016-04-29 09:30:00,47.84,48.03,47.72,47.77,476681.0,44.9336,45.1121,44.8209,44.8679,476681.0
2016-04-29 10:00:00,47.76,47.87,47.73,47.79,248178.0,44.8585,44.9618,44.8303,44.8867,248178.0
2016-04-29 10:30:00,47.79,48.01,47.74,47.99,246088.0,44.8867,45.0933,44.8397,45.0745,246088.0
2016-04-29 11:00:00,48.0,48.77,47.99,48.59,314220.0,45.0839,45.8071,45.0745,45.6381,314220.0
2016-04-29 11:30:00,48.57,48.57,48.11,48.14,113928.0,45.6193,45.6193,45.1872,45.2154,113928.0
2016-04-29 12:00:00,48.15,48.2,47.87,48.16,123277.0,45.2248,45.2718,44.9618,45.2342,123277.0
2016-04-29 12:30:00,48.15,48.21,48.04,48.14,103712.0,45.2248,45.2812,45.1215,45.2154,103712.0
2016-04-29 13:00:00,48.14,48.17,48.03,48.11,127511.0,45.2154,45.2436,45.1121,45.1872,127511.0
2016-04-29 13:30:00,48.11,48.12,47.93,47.96,95291.0,45.1872,45.1966,45.0182,45.0464,95291.0
2016-04-29 14:00:00,47.96,48.07,47.9,48.03,130779.0,45.0464,45.1497,44.99,45.1121,130779.0
2016-04-29 14:30:00,48.03,48.04,47.9,47.91,141975.0,45.1121,45.1215,44.99,44.9994,141975.0
2016-04-29 15:00:00,47.91,48.04,47.9,47.9,190148.0,44.9994,45.1215,44.99,44.99,190148.0
2016-04-29 15:30:00,47.9,48.17,47.9,48.07,434844.0,44.99,45.2436,44.99,45.1497,434844.0
2016-05-02 09:30:00,48.11,48.49,48.11,48.37,103949.0,45.1872,45.5442,45.1872,45.4314,103949.0
2016-05-02 10:00:00,48.34,48.54,48.3,48.52,103617.0,45.4033,45.5911,45.3657,45.5723,103617.0
2016-05-02 10:30:00,48.52,48.7,48.47,48.52,97808.0,45.5723,45.7414,45.5254,45.5723,97808.0
2016-05-02 11:00:00,48.52,48.72,48.41,48.41,134230.0,45.5723,45.7602,45.469,45.469,134230.0
2016-05-02 11:30:00,48.42,48.66,48.42,48.44,115161.0,45.4784,45.7038,45.4784,45.4972,115161.0
2016-05-02 12:00:00,48.45,48.49,48.43,48.49,102608.0,45.5066,45.5442,45.4878,45.5442,102608.0
2016-05-02 12:30:00,48.49,48.56,48.48,48.53,51346.0,45.5442,45.6099,45.5348,45.5817,51346.0
2016-05-02 13:00:00,48.53,48.56,48.4,48.42,88323.0,45.5817,45.6099,45.4596,45.4784,88323.0
2016-05-02 13:30:00,48.41,48.44,48.37,48.38,74150.0,45.469,45.4972,45.4314,45.4408,74150.0
2016-05-02 14:00:00,48.38,48.39,48.28,48.36,94190.0,45.4408,45.4502,45.3469,45.4221,94190.0
2016-05-02 14:30:00,48.36,48.4,48.27,48.31,64746.0,45.4221,45.4596,45.3375,45.3751,64746.0
2016-05-02 15:00:00,48.32,48.42,48.31,48.37,65935.0,45.3845,45.4784,45.3751,45.4314,65935.0
2016-05-02 15:30:00,48.38,48.5,48.34,48.44,192917.0,45.4408,45.5535,45.4033,45.4972,192917.0
2016-05-03 09:30:00,48.19,48.38,47.82,48.01,107608.0,45.2624,45.4408,44.9149,45.0933,107608.0
2016-05-03 10:00:00,48.01,48.08,47.82,48.0,86075.0,45.0933,45.1591,44.9149,45.0839,86075.0
2016-05-03 10:30:00,48.0,48.05,47.78,47.79,113662.0,45.0839,45.1309,44.8773,44.8867,113662.0
2016-05-03 11:00:00,47.8,47.88,47.6,47.61,78342.0,44.8961,44.9712,44.7082,44.7176,78342.0
2016-05-03 11:30:00,47.61,47.77,47.6,47.72,65599.0,44.7176,44.8679,44.7082,44.8209,65599.0
2016-05-03 12:00:00,47.72,47.79,47.64,47.67,83407.0,44.8209,44.8867,44.7458,44.774,83407.0
2016-05-03 12:30:00,47.68,47.75,47.65,47.69,50342.0,44.7834,44.8491,44.7552,44.7928,50342.0
2016-05-03 13:00:00,47.69,47.77,47.68,47.76,57116.0,44.7928,44.8679,44.7834,44.8585,57116.0
2016-05-03 13:30:00,47.77,47.97,47.77,47.83,92161.0,44.8679,45.0557,44.8679,44.9243,92161.0
2016-05-03 14:00:00,47.82,47.88,47.66,47.67,59289.0,44.9149,44.9712,44.7646,44.774,59289.0
2016-05-03 14:30:00,47.68,47.81,47.63,47.66,55534.0,44.7834,44.9055,44.7364,44.7646,55534.0
2016-05-03 15:00:00,47.66,47.71,47.56,47.64,182132.0,44.7646,44.8115,44.6707,44.7458,182132.0
2016-05-03 15:30:00,47.64,47.76,47.6,47.73,170720.0,44.7458,44.8585,44.7082,44.8303,170720.0
2016-05-04 09:30:00,47.39,47.53,47.11,47.38,114790.0,44.511,44.6425,44.248,44.5016,114790.0
2016-05-04 10:00:00,47.4,47.44,47.19,47.2,74041.0,44.5204,44.5579,44.3231,44.3325,74041.0
2016-05-04 10:30:00,47.18,47.2,46.86,46.97,99704.0,44.3137,44.3325,44.0132,44.1165,99704.0
2016-05-04 11:00:00,47.0,47.11,46.79,46.8,168008.0,44.1447,44.248,43.9474,43.9568,168008.0
2016-05-04 11:30:00,46.81,47.01,46.81,46.94,62150.0,43.9662,44.1541,43.9662,44.0883,62150.0
2016-05-04 12:00:00,46.94,47.15,46.89,47.1,376670.0,44.0883,44.2856,44.0414,44.2386,376670.0
2016-05-04 12:30:00,47.1,47.26,47.1,47.19,56843.0,44.2386,44.3889,44.2386,44.3231,56843.0
2016-05-04 13:00:00,47.18,47.28,47.1,47.21,113552.0,44.3137,44.4077,44.2386,44.3419,113552.0
2016-05-04 13:30:00,47.21,47.21,46.99,46.99,39378.0,44.3419,44.3419,44.1353,44.1353,39378.0
2016-05-04 14:00:00,46.98,47.04,46.9,47.04,67411.0,44.1259,44.1822,44.0508,44.1822,67411.0
2016-05-04 14:30:00,47.04,47.04,46.92,46.92,56365.0,44.1822,44.1822,44.0695,44.0695,56365.0
2016-05-04 15:00:00,46.94,46.98,46.85,46.93,86579.0,44.0883,44.1259,44.0038,44.0789,86579.0
2016-05-04 15:30:00,46.94,47.06,46.89,46.95,428269.0,44.0883,44.201,44.0414,44.0977,428269.0
2016-05-05 09:30:00,46.97,47.33,46.89,47.25,60406.0,44.1165,44.4546,44.0414,44.3795,60406.0
2016-05-05 10:00:00,47.24,47.31,46.97,47.01,43340.0,44.3701,44.4358,44.1165,44.1541,43340.0
2016-05-05 10:30:00,47.01,47.1,46.96,47.04,45777.0,44.1541,44.2386,44.1071,44.1822,45777.0
2016-05-05 11:00:00,47.05,47.08,46.88,46.9,45243.0,44.1916,44.2198,44.032,44.0508,45243.0
2016-05-05 11:30:00,46.9,47.07,46.88,47.02,50722.0,44.0508,44.2104,44.032,44.1635,50722.0
2016-05-05 12:00:00,47.01,47.08,46.9,46.91,70821.0,44.1541,44.2198,44.0508,44.0601,70821.0
2016-05-05 12:30:00,46.91,46.94,46.85,46.92,97614.0,44.0601,44.0883,44.0038,44.0695,97614.0
2016-05-05 13:00:00,46.91,46.92,46.7,46.72,175208.0,44.0601,44.0695,43.8629,43.8817,175208.0
2016-05-05 13:30:00,46.72,46.83,46.69,46.71,75137.0,43.8817,43.985,43.8535,43.8723,75137.0
2016-05-05 14:00:00,46.71,46.82,46.69,46.79,34273.0,43.8723,43.9756,43.8535,43.9474,34273.0
2016-05-05 14:30:00,46.78,46.85,46.7,46.71,65701.0,43.938,44.0038,43.8629,43.8723,65701.0
2016-05-05 15:00:00,46.71,46.76,46.66,46.74,130595.0,43.8723,43.9193,43.8253,43.9005,130595.0
2016-05-05 15:30:00,46.74,46.75,46.59,46.63,304973.0,43.9005,43.9099,43.7596,43.7972,304973.0
2016-05-06 09:30:00,46.57,46.82,46.0,46.58,138309.0,43.7408,43.9756,43.2054,43.7502,138309.0
2016-05-06 10:00:00,46.57,46.78,46.46,46.55,71603.0,43.7408,43.938,43.6375,43.722,71603.0
2016-05-06 10:30:00,46.54,46.59,46.36,46.45,72209.0,43.7126,43.7596,43.5436,43.6281,72209.0
2016-05-06 11:00:00,46.48,46.63,46.48,46.54,58526.0,43.6563,43.7972,43.6563,43.7126,58526.0
2016-05-06 11:30:00,46.55,46.61,46.4,46.4,60547.0,43.722,43.7784,43.5811,43.5811,60547.0
2016-05-06 12:00:00,46.41,46.54,46.4,46.45,38822.0,43.5905,43.7126,43.5811,43.6281,38822.0
2016-05-06 12:30:00,46.45,46.52,46.42,46.49,42874.0,43.6281,43.6938,43.5999,43.6657,42874.0
2016-05-06 13:00:00,46.5,46.59,46.48,46.54,39462.0,43.6751,43.7596,43.6563,43.7126,39462.0
2016-05-06 13:30:00,46.55,46.58,46.48,46.56,48859.0,43.722,43.7502,43.6563,43.7314,48859.0
2016-05-06 14:00:00,46.57,46.68,46.55,46.61,61865.0,43.7408,43.8441,43.722,43.7784,61865.0
2016-05-06 14:30:00,46.62,46.74,46.57,46.7,73737.0,43.7878,43.9005,43.7408,43.8629,73737.0
2016-05-06 15:00:00,46.7,46.8,46.69,46.74,100915.0,43.8629,43.9568,43.8535,43.9005,100915.0
2016-05-06 15:30:00,46.74,46.74,46.61,46.72,233047.0,43.9005,43.9005,43.7784,43.8817,233047.0
2016-05-09 09:30:00,46.74,46.8,46.57,46.7,93922.0,43.9005,43.9568,43.7408,43.8629,93922.0
2016-05-09 10:00:00,46.71,46.73,46.39,46.42,75616.0,43.8723,43.8911,43.5717,43.5999,75616.0
2016-05-09 10:30:00,46.42,46.44,46.33,46.35,88436.0,43.5999,43.6187,43.5154,43.5342,88436.0
2016-05-09 11:00:00,46.35,46.41,46.1,46.14,168324.0,43.5342,43.5905,43.2994,43.3369,168324.0
2016-05-09 11:30:00,46.13,46.18,46.05,46.1,79847.0,43.3275,43.3745,43.2524,43.2994,79847.0
2016-05-09 12:00:00,46.09,46.25,46.07,46.23,54874.0,43.29,43.4402,43.2712,43.4215,54874.0
2016-05-09 12:30:00,46.23,46.25,46.1,46.15,89746.0,43.4215,43.4402,43.2994,43.3463,89746.0
2016-05-09 13:00:00,46.14,46.26,46.1,46.25,153707.0,43.3369,43.4496,43.2994,43.4402,153707.0
2016-05-09 13:30:00,46.27,46.33,46.26,46.32,52078.0,43.459,43.5154,43.4496,43.506,52078.0
2016-05-09 14:00:00,46.32,46.33,46.23,46.26,57057.0,43.506,43.5154,43.4215,43.4496,57057.0
2016-05-09 14:30:00,46.26,46.4,46.26,46.38,44763.0,43.4496,43.5811,43.4496,43.5623,44763.0
2016-05-09 15:00:00,46.38,46.39,46.29,46.33,74130.0,43.5623,43.5717,43.4778,43.5154,74130.0
2016-05-09 15:30:00,46.33,46.36,46.27,46.29,151347.0,43.5154,43.5436,43.459,43.4778,151347.0
2016-05-10 09:30:00,46.46,46.65,46.25,46.51,59140.0,43.6375,43.8159,43.4402,43.6844,59140.0
2016-05-10 10:00:00,46.53,46.7,46.45,46.58,51889.0,43.7032,43.8629,43.6281,43.7502,51889.0
2016-05-10 10:30:00,46.6,46.72,46.6,46.67,60146.0,43.769,43.8817,43.769,43.8347,60146.0
2016-05-10 11:00:00,46.67,46.82,46.63,46.66,55560.0,43.8347,43.9756,43.7972,43.8253,55560.0
2016-05-10 11:30:00,46.66,46.78,46.61,46.78,70471.0,43.8253,43.938,43.7784,43.938,70471.0
2016-05-10 12:00:00,46.76,46.91,46.76,46.88,79204.0,43.9193,44.0601,43.9193,44.032,79204.0
2016-05-10 12:30:00,46.88,46.89,46.81,46.89,41172.0,44.032,44.0414,43.9662,44.0414,41172.0
2016-05-10 13:00:00,46.9,46.93,46.74,46.88,219895.0,44.0508,44.0789,43.9005,44.032,219895.0
2016-05-10 13:30:00,46.89,46.96,46.87,46.91,83538.0,44.0414,44.1071,44.0226,44.0601,83538.0
2016-05-10 14:00:00,46.91,47.0,46.89,47.0,153608.0,44.0601,44.1447,44.0414,44.1447,153608.0
2016-05-10 14:30:00,47.0,47.11,46.99,47.04,67305.0,44.1447,44.248,44.1353,44.1822,67305.0
2016-05-10 15:00:00,47.04,47.1,47.0,47.07,128264.0,44.1822,44.2386,44.1447,44.2104,128264.0
2016-05-10 15:30:00,47.07,47.13,47.0,47.03,450471.0,44.2104,44.2668,44.1447,44.1729,450471.0
2016-05-11 09:30:00,46.95,47.24,46.75,47.0,58331.0,44.0977,44.3701,43.9099,44.1447,58331.0
2016-05-11 10:00:00,46.99,47.15,46.96,47.13,202565.0,44.1353,44.2856,44.1071,44.2668,202565.0
2016-05-11 10:30:00,47.14,47.25,47.04,47.24,289149.0,44.2762,44.3795,44.1822,44.3701,289149.0
2016-05-11 11:00:00,47.23,47.24,47.08,47.13,146954.0,44.3607,44.3701,44.2198,44.2668,146954.0
2016-05-11 11:30:00,47.13,47.24,47.01,47.11,264630.0,44.2668,44.3701,44.1541,44.248,264630.0
2016-05-11 12:00:00,47.11,47.25,47.05,47.21,389160.0,44.248,44.3795,44.1916,44.3419,389160.0
2016-05-11 12:30:00,47.21,47.22,47.06,47.09,175038.0,44.3419,44.3513,44.201,44.2292,175038.0
2016-05-11 13:00:00,47.09,47.18,47.06,47.09,140704.0,44.2292,44.3137,44.201,44.2292,140704.0
2016-05-11 13:30:00,47.09,47.11,46.99,47.01,59808.0,44.2292,44.248,44.1353,44.1541,59808.0
2016-05-11 14:00:00,47.02,47.02,46.91,46.99,57337.0,44.1635,44.1635,44.0601,44.1353,57337.0
2016-05-11 14:30:00,47.0,47.02,46.88,46.92,71036.0,44.1447,44.1635,44.032,44.0695,71036.0
2016-05-11 15:00:00,46.92,47.05,46.92,47.02,141732.0,44.0695,44.1916,44.0695,44.1635,141732.0
2016-05-11 15:30:00,47.02,47.06,46.9,46.92,198165.0,44.1635,44.201,44.0508,44.0695,198165.0
2016-05-12 09:30:00,47.01,47.31,46.87,47.07,48474.0,44.1541,44.4358,44.0226,44.2104,48474.0
2016-05-12 10:00:00,47.06,47.27,47.05,47.16,96419.0,44.201,44.3983,44.1916,44.295,96419.0
2016-05-12 10:30:00,47.14,47.14,46.85,46.89,53811.0,44.2762,44.2762,44.0038,44.0414,53811.0
2016-05-12 11:00:00,46.88,46.88,46.65,46.77,49847.0,44.032,44.032,43.8159,43.9286,49847.0
2016-05-12 11:30:00,46.77,46.8,46.59,46.6,55549.0,43.9286,43.9568,43.7596,43.769,55549.0
2016-05-12 12:00:00,46.57,46.8,46.55,46.8,60934.0,43.7408,43.9568,43.722,43.9568,60934.0
2016-05-12 12:30:00,46.79,46.81,46.64,46.81,22236.0,43.9474,43.9662,43.8065,43.9662,22236.0
2016-05-12 13:00:00,46.82,46.83,46.73,46.81,37777.0,43.9756,43.985,43.8911,43.9662,37777.0
2016-05-12 13:30:00,46.82,46.9,46.73,46.89,37750.0,43.9756,44.0508,43.8911,44.0414,37750.0
2016-05-12 14:00:00,46.88,47.16,46.88,47.12,74375.0,44.032,44.295,44.032,44.2574,74375.0
2016-05-12 14:30:00,47.12,47.23,47.08,47.18,63760.0,44.2574,44.3607,44.2198,44.3137,63760.0
2016-05-12 15:00:00,47.19,47.21,47.11,47.14,55722.0,44.3231,44.3419,44.248,44.2762,55722.0
2016-05-12 15:30:00,47.14,47.15,46.95,47.0,127593.0,44.2762,44.2856,44.0977,44.1447,127593.0
2016-05-13 09:30:00,46.79,47.07,46.58,46.64,62059.0,43.9474,44.2104,43.7502,43.8065,62059.0
2016-05-13 10:00:00,46.65,46.78,46.55,46.62,55989.0,43.8159,43.938,43.722,43.7878,55989.0
2016-05-13 10:30:00,46.6,46.65,46.48,46.63,60992.0,43.769,43.8159,43.6563,43.7972,60992.0
2016-05-13 11:00:00,46.63,46.73,46.5,46.65,90266.0,43.7972,43.8911,43.6751,43.8159,90266.0
2016-05-13 11:30:00,46.65,46.73,46.46,46.59,105057.0,43.8159,43.8911,43.6375,43.7596,105057.0
2016-05-13 12:00:00,46.57,46.65,46.52,46.61,40823.0,43.7408,43.8159,43.6938,43.7784,40823.0
2016-05-13 12:30:00,46.62,46.65,46.51,46.52,44286.0,43.7878,43.8159,43.6844,43.6938,44286.0
2016-05-13 13:00:00,46.51,46.62,46.5,46.5,205929.0,43.6844,43.7878,43.6751,43.6751,205929.0
2016-05-13 13:30:00,46.51,46.54,46.26,46.3,193858.0,43.6844,43.7126,43.4496,43.4872,193858.0
2016-05-13 14:00:00,46.3,46.32,46.05,46.12,45485.0,43.4872,43.506,43.2524,43.3181,45485.0
2016-05-13 14:30:00,46.1,46.2,46.03,46.14,53818.0,43.2994,43.3933,43.2336,43.3369,53818.0
2016-05-13 15:00:00,46.13,46.24,46.09,46.2,81467.0,43.3275,43.4308,43.29,43.3933,81467.0
2016-05-13 15:30:00,46.2,46.36,46.19,46.31,278048.0,43.3933,43.5436,43.3839,43.4966,278048.0
2016-05-16 09:30:00,46.24,47.06,46.19,46.93,87586.0,43.4308,44.201,43.3839,44.0789,87586.0
2016-05-16 10:00:00,46.92,47.03,46.81,46.82,85695.0,44.0695,44.1729,43.9662,43.9756,85695.0
2016-05-16 10:30:00,46.84,46.94,46.77,46.86,77328.0,43.9944,44.0883,43.9286,44.0132,77328.0
2016-05-16 11:00:00,46.86,46.91,46.69,46.82,134044.0,44.0132,44.0601,43.8535,43.9756,134044.0
2016-05-16 11:30:00,46.82,46.97,46.82,46.92,111594.0,43.9756,44.1165,43.9756,44.0695,111594.0
2016-05-16 12:00:00,46.92,46.95,46.79,46.94,88358.0,44.0695,44.0977,43.9474,44.0883,88358.0
2016-05-16 12:30:00,46.94,46.97,46.86,46.9,105385.0,44.0883,44.1165,44.0132,44.0508,105385.0
2016-05-16 13:00:00,46.91,46.92,46.85,46.91,60716.0,44.0601,44.0695,44.0038,44.0601,60716.0
2016-05-16 13:30:00,46.93,46.99,46.87,46.96,109556.0,44.0789,44.1353,44.0226,44.1071,109556.0
2016-05-16 14:00:00,46.97,47.12,46.96,47.02,94194.0,44.1165,44.2574,44.1071,44.1635,94194.0
2016-05-16 14:30:00,47.03,47.11,46.99,47.02,104705.0,44.1729,44.248,44.1353,44.1635,104705.0
2016-05-16 15:00:00,47.02,47.07,46.99,47.0,155130.0,44.1635,44.2104,44.1353,44.1447,155130.0
2016-05-16 15:30:00,47.01,47.04,46.93,46.96,388911.0,44.1541,44.1822,44.0789,44.1071,388911.0
2016-05-17 09:30:00,46.83,47.08,46.71,47.04,81613.0,43.985,44.2198,43.8723,44.1822,81613.0
2016-05-17 10:00:00,47.01,47.17,46.69,47.04,153941.0,44.1541,44.3043,43.8535,44.1822,153941.0
2016-05-17 10:30:00,47.03,47.24,46.98,47.23,54506.0,44.1729,44.3701,44.1259,44.3607,54506.0
2016-05-17 11:00:00,47.23,47.36,47.21,47.28,161025.0,44.3607,44.4828,44.3419,44.4077,161025.0
2016-05-17 11:30:00,47.28,47.44,47.27,47.41,74054.0,44.4077,44.5579,44.3983,44.5298,74054.0
2016-05-17 12:00:00,47.39,47.42,47.21,47.26,59447.0,44.511,44.5392,44.3419,44.3889,59447.0
2016-05-17 12:30:00,47.25,47.33,47.18,47.27,66105.0,44.3795,44.4546,44.3137,44.3983,66105.0
2016-05-17 13:00:00,47.27,47.3,47.14,47.21,124463.0,44.3983,44.4265,44.2762,44.3419,124463.0
2016-05-17 13:30:00,47.2,47.27,47.03,47.03,72315.0,44.3325,44.3983,44.1729,44.1729,72315.0
2016-05-17 14:00:00,47.04,47.16,46.91,47.0,174081.0,44.1822,44.295,44.0601,44.1447,174081.0
2016-05-17 14:30:00,46.99,47.1,46.93,47.07,156601.0,44.1353,44.2386,44.0789,44.2104,156601.0
2016-05-17 15:00:00,47.07,47.12,46.81,46.84,115839.0,44.2104,44.2574,43.9662,43.9944,115839.0
2016-05-17 15:30:00,46.85,47.12,46.83,47.07,342261.0,44.0038,44.2574,43.985,44.2104,342261.0
2016-05-18 09:30:00,47.04,47.33,46.74,47.28,122007.0,44.1822,44.4546,43.9005,44.4077,122007.0
2016-05-18 10:00:00,47.28,47.54,47.21,47.54,99892.0,44.4077,44.6519,44.3419,44.6519,99892.0
2016-05-18 10:30:00,47.51,47.58,47.34,47.38,86466.0,44.6237,44.6894,44.464,44.5016,86466.0
2016-05-18 11:00:00,47.39,47.52,47.38,47.49,131906.0,44.511,44.6331,44.5016,44.6049,131906.0
2016-05-18 11:30:00,47.49,47.54,47.37,47.37,65402.0,44.6049,44.6519,44.4922,44.4922,65402.0
2016-05-18 12:00:00,47.37,47.49,47.33,47.4,58977.0,44.4922,44.6049,44.4546,44.5204,58977.0
2016-05-18 12:30:00,47.4,47.57,47.4,47.56,36016.0,44.5204,44.68,44.5204,44.6707,36016.0
2016-05-18 13:00:00,47.57,47.65,47.5,47.58,43326.0,44.68,44.7552,44.6143,44.6894,43326.0
2016-05-18 13:30:00,47.58,47.69,47.58,47.59,51259.0,44.6894,44.7928,44.6894,44.6988,51259.0
2016-05-18 14:00:00,47.58,47.58,47.17,47.2,240570.0,44.6894,44.6894,44.3043,44.3325,240570.0
2016-05-18 14:30:00,47.17,47.43,47.12,47.42,96343.0,44.3043,44.5486,44.2574,44.5392,96343.0
2016-05-18 15:00:00,47.41,47.52,47.31,47.31,269144.0,44.5298,44.6331,44.4358,44.4358,269144.0
2016-05-18 15:30:00,47.31,47.51,47.26,47.5,376199.0,44.4358,44.6237,44.3889,44.6143,376199.0
2016-05-19 09:30:00,47.15,47.28,46.77,46.77,122501.0,44.2856,44.4077,43.9286,43.9286,122501.0
2016-05-19 10:00:00,46.78,46.85,46.69,46.82,152853.0,43.938,44.0038,43.8535,43.9756,152853.0
2016-05-19 10:30:00,46.82,46.9,46.63,46.66,78232.0,43.9756,44.0508,43.7972,43.8253,78232.0
2016-05-19 11:00:00,46.66,46.81,46.63,46.74,113412.0,43.8253,43.9662,43.7972,43.9005,113412.0
2016-05-19 11:30:00,46.73,46.73,46.62,46.7,68472.0,43.8911,43.8911,43.7878,43.8629,68472.0
2016-05-19 12:00:00,46.7,46.85,46.66,46.79,91822.0,43.8629,44.0038,43.8253,43.9474,91822.0
2016-05-19 12:30:00,46.78,46.81,46.62,46.65,63704.0,43.938,43.9662,43.7878,43.8159,63704.0
2016-05-19 13:00:00,46.64,46.81,46.63,46.79,181842.0,43.8065,43.9662,43.7972,43.9474,181842.0
2016-05-19 13:30:00,46.82,47.04,46.8,46.99,81916.0,43.9756,44.1822,43.9568,44.1353,81916.0
2016-05-19 14:00:00,47.0,47.12,46.95,47.05,86044.0,44.1447,44.2574,44.0977,44.1916,86044.0
2016-05-19 14:30:00,47.05,47.06,46.94,47.0,81147.0,44.1916,44.201,44.0883,44.1447,81147.0
2016-05-19 15:00:00,46.99,47.16,46.99,47.08,144142.0,44.1353,44.295,44.1353,44.2198,144142.0
2016-05-19 15:30:00,47.07,47.1,46.98,47.03,198619.0,44.2104,44.2386,44.1259,44.1729,198619.0
2016-05-20 09:30:00,47.37,47.6,47.12,47.57,182021.0,44.4922,44.7082,44.2574,44.68,182021.0
2016-05-20 10:00:00,47.57,47.71,47.39,47.39,118281.0,44.68,44.8115,44.511,44.511,118281.0
2016-05-20 10:30:00,47.4,47.51,47.34,47.34,41971.0,44.5204,44.6237,44.464,44.464,41971.0
2016-05-20 11:00:00,47.36,47.51,47.35,47.51,44308.0,44.4828,44.6237,44.4734,44.6237,44308.0
2016-05-20 11:30:00,47.51,47.57,47.49,47.53,34427.0,44.6237,44.68,44.6049,44.6425,34427.0
2016-05-20 12:00:00,47.53,47.55,47.41,47.48,37569.0,44.6425,44.6613,44.5298,44.5955,37569.0
2016-05-20 12:30:00,47.49,47.56,47.46,47.51,40923.0,44.6049,44.6707,44.5767,44.6237,40923.0
2016-05-20 13:00:00,47.51,47.53,47.42,47.47,44648.0,44.6237,44.6425,44.5392,44.5861,44648.0
2016-05-20 13:30:00,47.47,47.58,47.43,47.58,118205.0,44.5861,44.6894,44.5486,44.6894,118205.0
2016-05-20 14:00:00,47.58,47.6,47.49,47.59,43063.0,44.6894,44.7082,44.6049,44.6988,43063.0
2016-05-20 14:30:00,47.59,47.61,47.46,47.48,51643.0,44.6988,44.7176,44.5767,44.5955,51643.0
2016-05-20 15:00:00,47.48,47.51,47.41,47.49,70438.0,44.5955,44.6237,44.5298,44.6049,70438.0
2016-05-20 15:30:00,47.5,47.54,47.48,47.53,113364.0,44.6143,44.6519,44.5955,44.6425,113364.0
2016-05-23 09:30:00,47.53,47.67,47.18,47.44,77002.0,44.6425,44.774,44.3137,44.5579,77002.0
2016-05-23 10:00:00,47.44,47.68,47.39,47.66,111109.0,44.5579,44.7834,44.511,44.7646,111109.0
2016-05-23 10:30:00,47.64,47.8,47.63,47.73,80576.0,44.7458,44.8961,44.7364,44.8303,80576.0
2016-05-23 11:00:00,47.71,47.75,47.55,47.59,46985.0,44.8115,44.8491,44.6613,44.6988,46985.0
2016-05-23 11:30:00,47.6,47.6,47.47,47.49,31607.0,44.7082,44.7082,44.5861,44.6049,31607.0
2016-05-23 12:00:00,47.49,47.6,47.49,47.56,54100.0,44.6049,44.7082,44.6049,44.6707,54100.0
2016-05-23 12:30:00,47.58,47.63,47.54,47.6,32251.0,44.6894,44.7364,44.6519,44.7082,32251.0
2016-05-23 13:00:00,47.6,47.67,47.58,47.62,35220.0,44.7082,44.774,44.6894,44.727,35220.0
2016-05-23 13:30:00,47.62,47.62,47.54,47.57,52978.0,44.727,44.727,44.6519,44.68,52978.0
2016-05-23 14:00:00,47.57,47.7,47.57,47.7,56666.0,44.68,44.8022,44.68,44.8022,56666.0
2016-05-23 14:30:00,47.69,47.72,47.64,47.64,43881.0,44.7928,44.8209,44.7458,44.7458,43881.0
2016-05-23 15:00:00,47.65,47.66,47.55,47.6,41038.0,44.7552,44.7646,44.6613,44.7082,41038.0
2016-05-23 15:30:00,47.6,47.63,47.49,47.55,192883.0,44.7082,44.7364,44.6049,44.6613,192883.0
2016-05-24 09:30:00,47.77,47.92,47.6,47.83,37049.0,44.8679,45.0088,44.7082,44.9243,37049.0
2016-05-24 10:00:00,47.82,47.94,47.74,47.89,57802.0,44.9149,45.0276,44.8397,44.9806,57802.0
2016-05-24 10:30:00,47.87,48.0,47.83,47.89,94568.0,44.9618,45.0839,44.9243,44.9806,94568.0
2016-05-24 11:00:00,47.9,47.98,47.76,47.77,61686.0,44.99,45.0651,44.8585,44.8679,61686.0
2016-05-24 11:30:00,47.77,47.89,47.77,47.84,26374.0,44.8679,44.9806,44.8679,44.9336,26374.0
2016-05-24 12:00:00,47.84,47.85,47.72,47.72,36642.0,44.9336,44.943,44.8209,44.8209,36642.0
2016-05-24 12:30:00,47.73,47.87,47.72,47.86,30480.0,44.8303,44.9618,44.8209,44.9524,30480.0
2016-05-24 13:00:00,47.86,47.92,47.81,47.86,44642.0,44.9524,45.0088,44.9055,44.9524,44642.0
2016-05-24 13:30:00,47.85,47.85,47.73,47.75,58280.0,44.943,44.943,44.8303,44.8491,58280.0
2016-05-24 14:00:00,47.75,47.75,47.65,47.69,79901.0,44.8491,44.8491,44.7552,44.7928,79901.0
2016-05-24 14:30:00,47.69,47.71,47.67,47.69,82382.0,44.7928,44.8115,44.774,44.7928,82382.0
2016-05-24 15:00:00,47.68,47.83,47.68,47.75,458681.0,44.7834,44.9243,44.7834,44.8491,458681.0
2016-05-24 15:30:00,47.75,47.78,47.69,47.73,1448917.0,44.8491,44.8773,44.7928,44.8303,1448917.0
2016-05-25 09:30:00,47.99,48.12,47.72,47.98,108941.0,45.0745,45.1966,44.8209,45.0651,108941.0
2016-05-25 10:00:00,47.99,48.14,47.88,47.88,65876.0,45.0745,45.2154,44.9712,44.9712,65876.0
2016-05-25 10:30:00,47.89,48.01,47.87,47.9,44773.0,44.9806,45.0933,44.9618,44.99,44773.0
2016-05-25 11:00:00,47.91,48.01,47.86,47.9,95172.0,44.9994,45.0933,44.9524,44.99,95172.0
2016-05-25 11:30:00,47.9,48.0,47.9,48.0,63672.0,44.99,45.0839,44.99,45.0839,63672.0
2016-05-25 12:00:00,48.0,48.01,47.91,47.92,39377.0,45.0839,45.0933,44.9994,45.0088,39377.0
2016-05-25 12:30:00,47.92,47.96,47.83,47.84,41958.0,45.0088,45.0464,44.9243,44.9336,41958.0
2016-05-25 13:00:00,47.85,47.93,47.84,47.93,54698.0,44.943,45.0182,44.9336,45.0182,54698.0
2016-05-25 13:30:00,47.93,47.94,47.89,47.9,48576.0,45.0182,45.0276,44.9806,44.99,48576.0
2016-05-25 14:00:00,47.89,47.93,47.85,47.93,64524.0,44.9806,45.0182,44.943,45.0182,64524.0
2016-05-25 14:30:00,47.93,47.99,47.84,47.84,64034.0,45.0182,45.0745,44.9336,44.9336,64034.0
2016-05-25 15:00:00,47.85,48.04,47.82,48.04,77906.0,44.943,45.1215,44.9149,45.1215,77906.0
2016-05-25 15:30:00,48.03,48.04,47.91,47.91,175998.0,45.1121,45.1215,44.9994,44.9994,175998.0
2016-05-26 09:30:00,47.86,48.14,47.77,47.98,47142.0,44.9524,45.2154,44.8679,45.0651,47142.0
2016-05-26 10:00:00,48.0,48.11,47.84,47.88,72434.0,45.0839,45.1872,44.9336,44.9712,72434.0
2016-05-26 10:30:00,47.92,47.96,47.74,47.77,49666.0,45.0088,45.0464,44.8397,44.8679,49666.0
2016-05-26 11:00:00,47.76,47.82,47.69,47.73,40498.0,44.8585,44.9149,44.7928,44.8303,40498.0
2016-05-26 11:30:00,47.74,47.78,47.68,47.72,31116.0,44.8397,44.8773,44.7834,44.8209,31116.0
2016-05-26 12:00:00,47.72,47.78,47.69,47.76,39020.0,44.8209,44.8773,44.7928,44.8585,39020.0
2016-05-26 12:30:00,47.76,47.8,47.72,47.75,43240.0,44.8585,44.8961,44.8209,44.8491,43240.0
2016-05-26 13:00:00,47.75,47.9,47.73,47.84,43333.0,44.8491,44.99,44.8303,44.9336,43333.0
2016-05-26 13:30:00,47.85,47.89,47.81,47.82,30663.0,44.943,44.9806,44.9055,44.9149,30663.0
2016-05-26 14:00:00,47.82,47.85,47.78,47.82,26466.0,44.9149,44.943,44.8773,44.9149,26466.0
2016-05-26 14:30:00,47.83,47.83,47.77,47.78,30859.0,44.9243,44.9243,44.8679,44.8773,30859.0
2016-05-26 15:00:00,47.79,47.9,47.79,47.88,48832.0,44.8867,44.99,44.8867,44.9712,48832.0
2016-05-26 15:30:00,47.88,47.9,47.79,47.8,80006.0,44.9712,44.99,44.8867,44.8961,80006.0
2016-05-27 09:30:00,47.91,47.93,47.6,47.76,36399.0,44.9994,45.0182,44.7082,44.8585,36399.0
2016-05-27 10:00:00,47.79,47.97,47.66,47.84,42577.0,44.8867,45.0557,44.7646,44.9336,42577.0
2016-05-27 10:30:00,47.87,47.93,47.8,47.82,29037.0,44.9618,45.0182,44.8961,44.9149,29037.0
2016-05-27 11:00:00,47.81,47.85,47.75,47.85,32836.0,44.9055,44.943,44.8491,44.943,32836.0
2016-05-27 11:30:00,47.85,47.95,47.81,47.93,44929.0,44.943,45.037,44.9055,45.0182,44929.0
2016-05-27 12:00:00,47.93,47.94,47.87,47.94,18078.0,45.0182,45.0276,44.9618,45.0276,18078.0
2016-05-27 12:30:00,47.94,47.95,47.89,47.91,35964.0,45.0276,45.037,44.9806,44.9994,35964.0
2016-05-27 13:00:00,47.91,47.93,47.83,47.84,23458.0,44.9994,45.0182,44.9243,44.9336,23458.0
2016-05-27 13:30:00,47.84,47.87,47.77,47.8,26815.0,44.9336,44.9618,44.8679,44.8961,26815.0
2016-05-27 14:00:00,47.8,47.9,47.75,47.85,23064.0,44.8961,44.99,44.8491,44.943,23064.0
2016-05-27 14:30:00,47.84,47.85,47.77,47.78,28512.0,44.9336,44.943,44.8679,44.8773,28512.0
2016-05-27 15:00:00,47.79,47.81,47.76,47.78,25258.0,44.8867,44.9055,44.8585,44.8773,25258.0
2016-05-27 15:30:00,47.78,47.86,47.77,47.82,151525.0,44.8773,44.9524,44.8679,44.9149,151525.0
2016-05-31 09:30:00,47.91,47.95,47.75,47.84,46972.0,44.9994,45.037,44.8491,44.9336,46972.0
2016-05-31 10:00:00,47.85,48.18,47.84,48.12,104972.0,44.943,45.253,44.9336,45.1966,104972.0
2016-05-31 10:30:00,48.12,48.14,48.05,48.11,85708.0,45.1966,45.2154,45.1309,45.1872,85708.0
2016-05-31 11:00:00,48.1,48.11,47.91,47.91,63111.0,45.1779,45.1872,44.9994,44.9994,63111.0
2016-05-31 11:30:00,47.91,47.91,47.72,47.73,45205.0,44.9994,44.9994,44.8209,44.8303,45205.0
2016-05-31 12:00:00,47.73,47.77,47.61,47.7,48030.0,44.8303,44.8679,44.7176,44.8022,48030.0
2016-05-31 12:30:00,47.7,47.78,47.7,47.75,39969.0,44.8022,44.8773,44.8022,44.8491,39969.0
2016-05-31 13:00:00,47.75,47.83,47.72,47.8,31973.0,44.8491,44.9243,44.8209,44.8961,31973.0
2016-05-31 13:30:00,47.8,47.86,47.77,47.79,46217.0,44.8961,44.9524,44.8679,44.8867,46217.0
2016-05-31 14:00:00,47.79,47.8,47.65,47.67,70013.0,44.8867,44.8961,44.7552,44.774,70013.0
2016-05-31 14:30:00,47.68,47.71,47.57,47.6,56657.0,44.7834,44.8115,44.68,44.7082,56657.0
2016-05-31 15:00:00,47.59,47.7,47.56,47.7,48747.0,44.6988,44.8022,44.6707,44.8022,48747.0
2016-05-31 15:30:00,47.7,47.88,47.7,47.81,160038.0,44.8022,44.9712,44.8022,44.9055,160038.0
2016-06-01 09:30:00,47.68,47.68,47.26,47.48,43268.0,44.7834,44.7834,44.3889,44.5955,43268.0
2016-06-01 10:00:00,47.51,47.63,47.47,47.52,33906.0,44.6237,44.7364,44.5861,44.6331,33906.0
2016-06-01 10:30:00,47.54,47.72,47.52,47.71,42461.0,44.6519,44.8209,44.6331,44.8115,42461.0
2016-06-01 11:00:00,47.71,47.79,47.64,47.73,61879.0,44.8115,44.8867,44.7458,44.8303,61879.0
2016-06-01 11:30:00,47.73,47.79,47.67,47.78,74755.0,44.8303,44.8867,44.774,44.8773,74755.0
2016-06-01 12:00:00,47.78,47.86,47.77,47.86,103214.0,44.8773,44.9524,44.8679,44.9524,103214.0
2016-06-01 12:30:00,47.86,47.89,47.83,47.86,48871.0,44.9524,44.9806,44.9243,44.9524,48871.0
2016-06-01 13:00:00,47.87,47.9,47.81,47.86,52502.0,44.9618,44.99,44.9055,44.9524,52502.0
2016-06-01 13:30:00,47.86,47.88,47.73,47.74,73279.0,44.9524,44.9712,44.8303,44.8397,73279.0
2016-06-01 14:00:00,47.75,47.84,47.7,47.74,37291.0,44.8491,44.9336,44.8022,44.8397,37291.0
2016-06-01 14:30:00,47.74,47.9,47.71,47.9,94433.0,44.8397,44.99,44.8115,44.99,94433.0
2016-06-01 15:00:00,47.9,48.07,47.88,48.0,205123.0,44.99,45.1497,44.9712,45.0839,205123.0
2016-06-01 15:30:00,48.01,48.01,47.89,47.9,164924.0,45.0933,45.0933,44.9806,44.99,164924.0
2016-06-02 09:30:00,47.8,47.91,47.61,47.62,48958.0,44.8961,44.9994,44.7176,44.727,48958.0
2016-06-02 10:00:00,47.62,47.79,47.59,47.62,63114.0,44.727,44.8867,44.6988,44.727,63114.0
2016-06-02 10:30:00,47.62,47.77,47.6,47.77,56788.0,44.727,44.8679,44.7082,44.8679,56788.0
2016-06-02 11:00:00,47.77,47.85,47.72,47.73,63958.0,44.8679,44.943,44.8209,44.8303,63958.0
2016-06-02 11:30:00,47.74,47.76,47.68,47.71,78499.0,44.8397,44.8585,44.7834,44.8115,78499.0
2016-06-02 12:00:00,47.7,47.75,47.68,47.7,55915.0,44.8022,44.8491,44.7834,44.8022,55915.0
2016-06-02 12:30:00,47.7,47.76,47.69,47.75,22791.0,44.8022,44.8585,44.7928,44.8491,22791.0
2016-06-02 13:00:00,47.75,47.77,47.69,47.71,39417.0,44.8491,44.8679,44.7928,44.8115,39417.0
2016-06-02 13:30:00,47.71,47.8,47.68,47.79,59703.0,44.8115,44.8961,44.7834,44.8867,59703.0
2016-06-02 14:00:00,47.8,47.82,47.74,47.75,41045.0,44.8961,44.9149,44.8397,44.8491,41045.0
2016-06-02 14:30:00,47.75,47.79,47.73,47.76,68533.0,44.8491,44.8867,44.8303,44.8585,68533.0
2016-06-02 15:00:00,47.76,47.83,47.75,47.81,66158.0,44.8585,44.9243,44.8491,44.9055,66158.0
2016-06-02 15:30:00,47.82,47.85,47.79,47.85,149021.0,44.9149,44.943,44.8867,44.943,149021.0
2016-06-03 09:30:00,47.59,47.84,47.41,47.45,38900.0,44.6988,44.9336,44.5298,44.5673,38900.0
2016-06-03 10:00:00,47.44,47.44,47.22,47.28,44766.0,44.5579,44.5579,44.3513,44.4077,44766.0
2016-06-03 10:30:00,47.27,47.48,47.25,47.41,55875.0,44.3983,44.5955,44.3795,44.5298,55875.0
2016-06-03 11:00:00,47.42,47.47,47.34,47.39,50702.0,44.5392,44.5861,44.464,44.511,50702.0
2016-06-03 11:30:00,47.39,47.6,47.39,47.59,44620.0,44.511,44.7082,44.511,44.6988,44620.0
2016-06-03 12:00:00,47.59,47.59,47.48,47.56,35821.0,44.6988,44.6988,44.5955,44.6707,35821.0
2016-06-03 12:30:00,47.54,47.58,47.41,47.43,43640.0,44.6519,44.6894,44.5298,44.5486,43640.0
2016-06-03 13:00:00,47.43,47.47,47.37,47.37,41498.0,44.5486,44.5861,44.4922,44.4922,41498.0
2016-06-03 13:30:00,47.37,47.49,47.34,47.45,45368.0,44.4922,44.6049,44.464,44.5673,45368.0
2016-06-03 14:00:00,47.44,47.48,47.38,47.41,58597.0,44.5579,44.5955,44.5016,44.5298,58597.0
2016-06-03 14:30:00,47.42,47.57,47.42,47.53,58332.0,44.5392,44.68,44.5392,44.6425,58332.0
2016-06-03 15:00:00,47.53,47.53,47.43,47.47,129959.0,44.6425,44.6425,44.5486,44.5861,129959.0
2016-06-03 15:30:00,47.47,47.52,47.45,47.48,248105.0,44.5861,44.6331,44.5673,44.5955,248105.0
2016-06-06 09:30:00,47.61,47.84,47.5,47.77,28160.0,44.7176,44.9336,44.6143,44.8679,28160.0
2016-06-06 10:00:00,47.78,47.82,47.69,47.69,32728.0,44.8773,44.9149,44.7928,44.7928,32728.0
2016-06-06 10:30:00,47.71,47.8,47.69,47.78,32115.0,44.8115,44.8961,44.7928,44.8773,32115.0
2016-06-06 11:00:00,47.78,47.84,47.74,47.83,44089.0,44.8773,44.9336,44.8397,44.9243,44089.0
2016-06-06 11:30:00,47.83,47.98,47.81,47.94,68418.0,44.9243,45.0651,44.9055,45.0276,68418.0
2016-06-06 12:00:00,47.94,47.97,47.9,47.96,46312.0,45.0276,45.0557,44.99,45.0464,46312.0
2016-06-06 12:30:00,47.96,48.0,47.82,47.91,48645.0,45.0464,45.0839,44.9149,44.9994,48645.0
2016-06-06 13:00:00,47.91,47.99,47.89,47.96,23563.0,44.9994,45.0745,44.9806,45.0464,23563.0
2016-06-06 13:30:00,47.95,48.03,47.92,48.03,26017.0,45.037,45.1121,45.0088,45.1121,26017.0
2016-06-06 14:00:00,48.03,48.11,48.0,48.11,36524.0,45.1121,45.1872,45.0839,45.1872,36524.0
2016-06-06 14:30:00,48.1,48.16,48.07,48.15,81779.0,45.1779,45.2342,45.1497,45.2248,81779.0
2016-06-06 15:00:00,48.16,48.26,48.15,48.23,93081.0,45.2342,45.3281,45.2248,45.3,93081.0
2016-06-06 15:30:00,48.23,48.28,48.21,48.24,219839.0,45.3,45.3469,45.2812,45.3093,219839.0
2016-06-07 09:30:00,48.36,48.61,48.36,48.54,41765.0,45.4221,45.6569,45.4221,45.5911,41765.0
2016-06-07 10:00:00,48.49,48.56,48.43,48.55,40469.0,45.5442,45.6099,45.4878,45.6005,40469.0
2016-06-07 10:30:00,48.55,48.69,48.5,48.68,53162.0,45.6005,45.732,45.5535,45.7226,53162.0
2016-06-07 11:00:00,48.69,48.74,48.63,48.72,63157.0,45.732,45.779,45.6757,45.7602,63157.0
2016-06-07 11:30:00,48.73,48.84,48.7,48.8,86572.0,45.7696,45.8729,45.7414,45.8353,86572.0
2016-06-07 12:00:00,48.81,48.91,48.77,48.78,76029.0,45.8447,45.9386,45.8071,45.8165,76029.0
2016-06-07 12:30:00,48.78,48.83,48.78,48.8,50023.0,45.8165,45.8635,45.8165,45.8353,50023.0
2016-06-07 13:00:00,48.8,48.93,48.8,48.92,35140.0,45.8353,45.9574,45.8353,45.948,35140.0
2016-06-07 13:30:00,48.93,48.93,48.85,48.85,35577.0,45.9574,45.9574,45.8823,45.8823,35577.0
2016-06-07 14:00:00,48.84,48.89,48.82,48.84,31183.0,45.8729,45.9199,45.8541,45.8729,31183.0
2016-06-07 14:30:00,48.83,48.84,48.78,48.78,40105.0,45.8635,45.8729,45.8165,45.8165,40105.0
2016-06-07 15:00:00,48.79,48.8,48.68,48.73,63188.0,45.8259,45.8353,45.7226,45.7696,63188.0
2016-06-07 15:30:00,48.73,48.76,48.66,48.75,235206.0,45.7696,45.7978,45.7038,45.7884,235206.0
2016-06-08 09:30:00,48.86,49.25,48.85,49.19,73972.0,45.8917,46.258,45.8823,46.2016,73972.0
2016-06-08 10:00:00,49.16,49.17,48.99,49.08,41074.0,46.1735,46.1828,46.0138,46.0983,41074.0
2016-06-08 10:30:00,49.08,49.33,49.05,49.3,127681.0,46.0983,46.3331,46.0701,46.3049,127681.0
2016-06-08 11:00:00,49.31,49.32,49.12,49.22,71308.0,46.3143,46.3237,46.1359,46.2298,71308.0
2016-06-08 11:30:00,49.22,49.35,49.22,49.3,95842.0,46.2298,46.3519,46.2298,46.3049,95842.0
2016-06-08 12:00:00,49.3,49.32,49.21,49.23,29037.0,46.3049,46.3237,46.2204,46.2392,29037.0
2016-06-08 12:30:00,49.23,49.31,49.22,49.3,65815.0,46.2392,46.3143,46.2298,46.3049,65815.0
2016-06-08 13:00:00,49.31,49.36,49.26,49.3,33858.0,46.3143,46.3613,46.2674,46.3049,33858.0
2016-06-08 13:30:00,49.3,49.33,49.27,49.28,30269.0,46.3049,46.3331,46.2768,46.2862,30269.0
2016-06-08 14:00:00,49.28,49.3,49.19,49.23,38952.0,46.2862,46.3049,46.2016,46.2392,38952.0
2016-06-08 14:30:00,49.22,49.23,49.16,49.18,29283.0,46.2298,46.2392,46.1735,46.1922,29283.0
2016-06-08 15:00:00,49.18,49.19,49.14,49.16,35399.0,46.1922,46.2016,46.1547,46.1735,35399.0
2016-06-08 15:30:00,49.16,49.25,49.15,49.22,112761.0,46.1735,46.258,46.1641,46.2298,112761.0
2016-06-09 09:30:00,48.85,48.85,48.43,48.64,61989.0,45.8823,45.8823,45.4878,45.685,61989.0
2016-06-09 10:00:00,48.63,48.78,48.59,48.64,63903.0,45.6757,45.8165,45.6381,45.685,63903.0
2016-06-09 10:30:00,48.65,48.67,48.5,48.5,31865.0,45.6944,45.7132,45.5535,45.5535,31865.0
2016-06-09 11:00:00,48.5,48.69,48.5,48.58,54475.0,45.5535,45.732,45.5535,45.6287,54475.0
2016-06-09 11:30:00,48.57,48.58,48.45,48.48,26235.0,45.6193,45.6287,45.5066,45.5348,26235.0
2016-06-09 12:00:00,48.48,48.64,48.46,48.63,34969.0,45.5348,45.685,45.516,45.6757,34969.0
2016-06-09 12:30:00,48.64,48.7,48.55,48.59,28283.0,45.685,45.7414,45.6005,45.6381,28283.0
2016-06-09 13:00:00,48.6,48.79,48.6,48.72,41998.0,45.6475,45.8259,45.6475,45.7602,41998.0
2016-06-09 13:30:00,48.73,48.75,48.6,48.66,31967.0,45.7696,45.7884,45.6475,45.7038,31967.0
2016-06-09 14:00:00,48.66,48.75,48.63,48.68,44543.0,45.7038,45.7884,45.6757,45.7226,44543.0
2016-06-09 14:30:00,48.67,48.77,48.67,48.73,44097.0,45.7132,45.8071,45.7132,45.7696,44097.0
2016-06-09 15:00:00,48.74,48.85,48.73,48.77,68863.0,45.779,45.8823,45.7696,45.8071,68863.0
2016-06-09 15:30:00,48.77,48.81,48.74,48.78,142892.0,45.8071,45.8447,45.779,45.8165,142892.0
2016-06-10 09:30:00,48.31,48.54,48.13,48.35,103798.0,45.3751,45.5911,45.206,45.4127,103798.0
2016-06-10 10:00:00,48.34,48.43,48.27,48.41,43133.0,45.4033,45.4878,45.3375,45.469,43133.0
2016-06-10 10:30:00,48.4,48.59,48.4,48.55,117418.0,45.4596,45.6381,45.4596,45.6005,117418.0
2016-06-10 11:00:00,48.54,48.62,48.52,48.55,47731.0,45.5911,45.6663,45.5723,45.6005,47731.0
2016-06-10 11:30:00,48.55,48.59,48.47,48.53,63383.0,45.6005,45.6381,45.5254,45.5817,63383.0
2016-06-10 12:00:00,48.53,48.54,48.46,48.48,36600.0,45.5817,45.5911,45.516,45.5348,36600.0
2016-06-10 12:30:00,48.47,48.52,48.43,48.52,60412.0,45.5254,45.5723,45.4878,45.5723,60412.0
2016-06-10 13:00:00,48.51,48.51,48.4,48.42,30186.0,45.5629,45.5629,45.4596,45.4784,30186.0
2016-06-10 13:30:00,48.41,48.41,48.22,48.22,55337.0,45.469,45.469,45.2906,45.2906,55337.0
2016-06-10 14:00:00,48.22,48.22,48.12,48.19,34551.0,45.2906,45.2906,45.1966,45.2624,34551.0
2016-06-10 14:30:00,48.19,48.27,48.15,48.27,40334.0,45.2624,45.3375,45.2248,45.3375,40334.0
2016-06-10 15:00:00,48.27,48.34,48.24,48.34,83805.0,45.3375,45.4033,45.3093,45.4033,83805.0
2016-06-10 15:30:00,48.34,48.36,48.27,48.32,194519.0,45.4033,45.4221,45.3375,45.3845,194519.0
2016-06-13 09:30:00,48.09,48.27,47.9,47.99,54600.0,45.1685,45.3375,44.99,45.0745,54600.0
2016-06-13 10:00:00,48.02,48.14,47.89,47.99,45670.0,45.1027,45.2154,44.9806,45.0745,45670.0
2016-06-13 10:30:00,48.0,48.06,47.89,47.93,216267.0,45.0839,45.1403,44.9806,45.0182,216267.0
2016-06-13 11:00:00,47.92,47.92,47.72,47.77,107728.0,45.0088,45.0088,44.8209,44.8679,107728.0
2016-06-13 11:30:00,47.76,47.77,47.58,47.58,57858.0,44.8585,44.8679,44.6894,44.6894,57858.0
2016-06-13 12:00:00,47.58,47.75,47.56,47.73,45235.0,44.6894,44.8491,44.6707,44.8303,45235.0
2016-06-13 12:30:00,47.73,47.78,47.7,47.76,29785.0,44.8303,44.8773,44.8022,44.8585,29785.0
2016-06-13 13:00:00,47.76,47.83,47.69,47.81,45754.0,44.8585,44.9243,44.7928,44.9055,45754.0
2016-06-13 13:30:00,47.82,47.85,47.64,47.67,34784.0,44.9149,44.943,44.7458,44.774,34784.0
2016-06-13 14:00:00,47.67,47.72,47.53,47.55,59414.0,44.774,44.8209,44.6425,44.6613,59414.0
2016-06-13 14:30:00,47.55,47.67,47.5,47.53,70753.0,44.6613,44.774,44.6143,44.6425,70753.0
2016-06-13 15:00:00,47.52,47.56,47.35,47.36,107377.0,44.6331,44.6707,44.4734,44.4828,107377.0
2016-06-13 15:30:00,47.35,47.4,47.21,47.28,233608.0,44.4734,44.5204,44.3419,44.4077,233608.0
2016-06-14 09:30:00,46.98,47.19,46.77,46.95,91506.0,44.2107,44.4083,44.0131,44.1825,91506.0
2016-06-14 10:00:00,46.98,47.08,46.83,46.89,47450.0,44.2107,44.3048,44.0696,44.126,47450.0
2016-06-14 10:30:00,46.9,46.98,46.68,46.7,45208.0,44.1354,44.2107,43.9284,43.9472,45208.0
2016-06-14 11:00:00,46.7,46.77,46.59,46.62,51628.0,43.9472,44.0131,43.8437,43.8719,51628.0
2016-06-14 11:30:00,46.62,46.81,46.62,46.65,35320.0,43.8719,44.0507,43.8719,43.9002,35320.0
2016-06-14 12:00:00,46.66,46.85,46.66,46.83,56288.0,43.9096,44.0884,43.9096,44.0696,56288.0
2016-06-14 12:30:00,46.81,46.85,46.75,46.76,42372.0,44.0507,44.0884,43.9943,44.0037,42372.0
2016-06-14 13:00:00,46.77,46.81,46.69,46.71,34458.0,44.0131,44.0507,43.9378,43.9566,34458.0
2016-06-14 13:30:00,46.72,46.82,46.69,46.71,35299.0,43.966,44.0601,43.9378,43.9566,35299.0
2016-06-14 14:00:00,46.7,46.83,46.69,46.81,65398.0,43.9472,44.0696,43.9378,44.0507,65398.0
2016-06-14 14:30:00,46.81,46.81,46.61,46.61,46020.0,44.0507,44.0507,43.8625,43.8625,46020.0
2016-06-14 15:00:00,46.61,46.82,46.58,46.81,77216.0,43.8625,44.0601,43.8343,44.0507,77216.0
2016-06-14 15:30:00,46.81,46.9,46.77,46.83,158038.0,44.0507,44.1354,44.0131,44.0696,158038.0
2016-06-15 09:30:00,47.0,47.13,46.85,46.91,32424.0,44.2295,44.3519,44.0884,44.1448,32424.0
2016-06-15 10:00:00,46.9,47.08,46.9,47.05,16611.0,44.1354,44.3048,44.1354,44.2766,16611.0
2016-06-15 10:30:00,47.06,47.13,47.03,47.06,48081.0,44.286,44.3519,44.2578,44.286,48081.0
2016-06-15 11:00:00,47.08,47.17,47.05,47.08,31769.0,44.3048,44.3895,44.2766,44.3048,31769.0
2016-06-15 11:30:00,47.07,47.07,46.98,47.07,22251.0,44.2954,44.2954,44.2107,44.2954,22251.0
2016-06-15 12:00:00,47.07,47.08,47.02,47.06,32950.0,44.2954,44.3048,44.2484,44.286,32950.0
2016-06-15 12:30:00,47.05,47.1,47.0,47.04,58435.0,44.2766,44.3236,44.2295,44.2672,58435.0
2016-06-15 13:00:00,47.04,47.07,47.0,47.06,32440.0,44.2672,44.2954,44.2295,44.286,32440.0
2016-06-15 13:30:00,47.07,47.09,47.04,47.09,29125.0,44.2954,44.3142,44.2672,44.3142,29125.0
2016-06-15 14:00:00,47.09,47.18,46.95,46.95,63863.0,44.3142,44.3989,44.1825,44.1825,63863.0
2016-06-15 14:30:00,46.94,46.98,46.85,46.89,96647.0,44.1731,44.2107,44.0884,44.126,96647.0
2016-06-15 15:00:00,46.88,46.92,46.82,46.85,104932.0,44.1166,44.1543,44.0601,44.0884,104932.0
2016-06-15 15:30:00,46.85,46.85,46.57,46.62,190018.0,44.0884,44.0884,43.8249,43.8719,190018.0
2016-06-16 09:30:00,46.28,46.32,45.94,45.98,40265.0,43.552,43.5896,43.232,43.2697,40265.0
2016-06-16 10:00:00,45.98,46.02,45.9,45.95,55457.0,43.2697,43.3073,43.1944,43.2414,55457.0
2016-06-16 10:30:00,45.94,45.94,45.73,45.86,78356.0,43.232,43.232,43.0344,43.1567,78356.0
2016-06-16 11:00:00,45.86,46.09,45.84,46.06,37514.0,43.1567,43.3732,43.1379,43.3449,37514.0
2016-06-16 11:30:00,46.06,46.11,46.01,46.04,51205.0,43.3449,43.392,43.2979,43.3261,51205.0
2016-06-16 12:00:00,46.05,46.26,46.0,46.23,31476.0,43.3355,43.5332,43.2885,43.5049,31476.0
2016-06-16 12:30:00,46.23,46.37,46.19,46.19,42432.0,43.5049,43.6367,43.4673,43.4673,42432.0
2016-06-16 13:00:00,46.21,46.38,46.2,46.35,50964.0,43.4861,43.6461,43.4767,43.6178,50964.0
2016-06-16 13:30:00,46.35,46.37,46.17,46.2,20869.0,43.6178,43.6367,43.4485,43.4767,20869.0
2016-06-16 14:00:00,46.21,46.46,46.2,46.37,44999.0,43.4861,43.7214,43.4767,43.6367,44999.0
2016-06-16 14:30:00,46.37,46.51,46.33,46.43,38176.0,43.6367,43.7684,43.599,43.6931,38176.0
2016-06-16 15:00:00,46.43,46.72,46.42,46.69,93710.0,43.6931,43.966,43.6837,43.9378,93710.0
2016-06-16 15:30:00,46.7,46.77,46.65,46.68,200853.0,43.9472,44.0131,43.9002,43.9284,200853.0
2016-06-17 09:30:00,46.72,46.77,46.48,46.69,149250.0,43.966,44.0131,43.7402,43.9378,149250.0
2016-06-17 10:00:00,46.72,46.83,46.62,46.64,49469.0,43.966,44.0696,43.8719,43.8908,49469.0
2016-06-17 10:30:00,46.62,46.7,46.52,46.66,67217.0,43.8719,43.9472,43.7778,43.9096,67217.0
2016-06-17 11:00:00,46.66,46.69,46.39,46.42,74207.0,43.9096,43.9378,43.6555,43.6837,74207.0
2016-06-17 11:30:00,46.39,46.46,46.36,46.4,55312.0,43.6555,43.7214,43.6273,43.6649,55312.0
2016-06-17 12:00:00,46.4,46.56,46.4,46.56,50674.0,43.6649,43.8155,43.6649,43.8155,50674.0
2016-06-17 12:30:00,46.55,46.59,46.48,46.54,35642.0,43.8061,43.8437,43.7402,43.7966,35642.0
2016-06-17 13:00:00,46.53,46.59,46.47,46.56,33753.0,43.7872,43.8437,43.7308,43.8155,33753.0
2016-06-17 13:30:00,46.55,46.63,46.52,46.59,42109.0,43.8061,43.8813,43.7778,43.8437,42109.0
2016-06-17 14:00:00,46.58,46.67,46.54,46.66,31719.0,43.8343,43.919,43.7966,43.9096,31719.0
2016-06-17 14:30:00,46.65,46.69,46.62,46.64,37371.0,43.9002,43.9378,43.8719,43.8908,37371.0
2016-06-17 15:00:00,46.64,46.66,46.53,46.57,82549.0,43.8908,43.9096,43.7872,43.8249,82549.0
2016-06-17 15:30:00,46.56,46.62,46.53,46.54,200197.0,43.8155,43.8719,43.7872,43.7966,200197.0
2016-06-20 09:30:00,47.18,47.37,47.18,47.29,57231.0,44.3989,44.5777,44.3989,44.5024,57231.0
2016-06-20 10:00:00,47.29,47.51,47.27,47.45,35851.0,44.5024,44.7095,44.4836,44.653,35851.0
2016-06-20 10:30:00,47.45,47.45,47.34,47.38,36195.0,44.653,44.653,44.5495,44.5871,36195.0
2016-06-20 11:00:00,47.36,47.43,47.33,47.33,44936.0,44.5683,44.6342,44.5401,44.5401,44936.0
2016-06-20 11:30:00,47.35,47.35,47.19,47.29,35534.0,44.5589,44.5589,44.4083,44.5024,35534.0
2016-06-20 12:00:00,47.27,47.31,47.21,47.27,48030.0,44.4836,44.5213,44.4272,44.4836,48030.0
2016-06-20 12:30:00,47.26,47.28,47.17,47.18,55301.0,44.4742,44.493,44.3895,44.3989,55301.0
2016-06-20 13:00:00,47.18,47.23,47.03,47.04,53913.0,44.3989,44.446,44.2578,44.2672,53913.0
2016-06-20 13:30:00,47.04,47.13,47.03,47.07,56643.0,44.2672,44.3519,44.2578,44.2954,56643.0
2016-06-20 14:00:00,47.08,47.09,46.94,47.02,183197.0,44.3048,44.3142,44.1731,44.2484,183197.0
2016-06-20 14:30:00,47.02,47.05,46.97,47.04,88804.0,44.2484,44.2766,44.2013,44.2672,88804.0
2016-06-20 15:00:00,47.05,47.06,46.86,46.87,112259.0,44.2766,44.286,44.0978,44.1072,112259.0
2016-06-20 15:30:00,46.85,46.9,46.79,46.82,264175.0,44.0884,44.1354,44.0319,44.0601,264175.0
2016-06-21 09:30:00,46.97,47.06,46.79,46.84,65537.0,44.2013,44.286,44.0319,44.079,65537.0
2016-06-21 10:00:00,46.85,46.86,46.58,46.6,58146.0,44.0884,44.0978,43.8343,43.8531,58146.0
2016-06-21 10:30:00,46.6,46.63,46.5,46.51,58752.0,43.8531,43.8813,43.759,43.7684,58752.0
2016-06-21 11:00:00,46.5,46.72,46.49,46.69,49647.0,43.759,43.966,43.7496,43.9378,49647.0
2016-06-21 11:30:00,46.68,46.68,46.51,46.58,40070.0,43.9284,43.9284,43.7684,43.8343,40070.0
2016-06-21 12:00:00,46.59,46.61,46.55,46.57,37592.0,43.8437,43.8625,43.8061,43.8249,37592.0
2016-06-21 12:30:00,46.57,46.59,46.51,46.53,51082.0,43.8249,43.8437,43.7684,43.7872,51082.0
2016-06-21 13:00:00,46.53,46.55,46.47,46.49,58852.0,43.7872,43.8061,43.7308,43.7496,58852.0
2016-06-21 13:30:00,46.49,46.5,46.37,46.41,75169.0,43.7496,43.759,43.6367,43.6743,75169.0
2016-06-21 14:00:00,46.4,46.48,46.37,46.46,85930.0,43.6649,43.7402,43.6367,43.7214,85930.0
2016-06-21 14:30:00,46.45,46.59,46.44,46.45,109866.0,43.712,43.8437,43.7025,43.712,109866.0
2016-06-21 15:00:00,46.44,46.48,46.39,46.46,114788.0,43.7025,43.7402,43.6555,43.7214,114788.0
2016-06-21 15:30:00,46.45,46.46,46.36,46.39,281653.0,43.712,43.7214,43.6273,43.6555,281653.0
2016-06-22 09:30:00,46.5,46.64,46.3,46.36,47038.0,43.759,43.8908,43.5708,43.6273,47038.0
2016-06-22 10:00:00,46.35,46.64,46.34,46.63,69641.0,43.6178,43.8908,43.6084,43.8813,69641.0
2016-06-22 10:30:00,46.62,46.71,46.59,46.65,51015.0,43.8719,43.9566,43.8437,43.9002,51015.0
2016-06-22 11:00:00,46.65,46.67,46.58,46.62,40169.0,43.9002,43.919,43.8343,43.8719,40169.0
2016-06-22 11:30:00,46.62,46.62,46.51,46.57,27341.0,43.8719,43.8719,43.7684,43.8249,27341.0
2016-06-22 12:00:00,46.57,46.57,46.38,46.4,29551.0,43.8249,43.8249,43.6461,43.6649,29551.0
2016-06-22 12:30:00,46.41,46.44,46.35,46.42,28427.0,43.6743,43.7025,43.6178,43.6837,28427.0
2016-06-22 13:00:00,46.41,46.41,46.27,46.33,29309.0,43.6743,43.6743,43.5426,43.599,29309.0
2016-06-22 13:30:00,46.33,46.43,46.33,46.35,28412.0,43.599,43.6931,43.599,43.6178,28412.0
2016-06-22 14:00:00,46.34,46.37,46.28,46.33,30139.0,43.6084,43.6367,43.552,43.599,30139.0
2016-06-22 14:30:00,46.34,46.4,46.24,46.4,70913.0,43.6084,43.6649,43.5143,43.6649,70913.0
2016-06-22 15:00:00,46.4,46.49,46.3,46.34,124919.0,43.6649,43.7496,43.5708,43.6084,124919.0
2016-06-22 15:30:00,46.34,46.42,46.32,46.42,198725.0,43.6084,43.6837,43.5896,43.6837,198725.0
2016-06-23 09:30:00,46.98,47.3,46.91,47.19,76570.0,44.2107,44.5119,44.1448,44.4083,76570.0
2016-06-23 10:00:00,47.17,47.23,46.99,47.04,33054.0,44.3895,44.446,44.2201,44.2672,33054.0
2016-06-23 10:30:00,47.02,47.02,46.9,46.96,30552.0,44.2484,44.2484,44.1354,44.1919,30552.0
2016-06-23 11:00:00,46.96,47.18,46.96,47.13,71208.0,44.1919,44.3989,44.1919,44.3519,71208.0
2016-06-23 11:30:00,47.13,47.18,47.09,47.09,44998.0,44.3519,44.3989,44.3142,44.3142,44998.0
2016-06-23 12:00:00,47.1,47.14,47.06,47.14,23631.0,44.3236,44.3613,44.286,44.3613,23631.0
2016-06-23 12:30:00,47.13,47.18,47.1,47.16,94502.0,44.3519,44.3989,44.3236,44.3801,94502.0
2016-06-23 13:00:00,47.16,47.22,47.14,47.21,38032.0,44.3801,44.4366,44.3613,44.4272,38032.0
2016-06-23 13:30:00,47.21,47.24,47.15,47.21,36594.0,44.4272,44.4554,44.3707,44.4272,36594.0
2016-06-23 14:00:00,47.21,47.21,47.16,47.2,76302.0,44.4272,44.4272,44.3801,44.4177,76302.0
2016-06-23 14:30:00,47.19,47.29,47.17,47.28,51885.0,44.4083,44.5024,44.3895,44.493,51885.0
2016-06-23 15:00:00,47.28,47.29,47.22,47.24,85155.0,44.493,44.5024,44.4366,44.4554,85155.0
2016-06-23 15:30:00,47.25,47.47,47.22,47.47,184379.0,44.4648,44.6718,44.4366,44.6718,184379.0
2016-06-24 09:30:00,45.57,46.01,45.57,45.89,88967.0,42.8838,43.2979,42.8838,43.185,88967.0
2016-06-24 10:00:00,45.9,46.02,45.8,45.95,160627.0,43.1944,43.3073,43.1003,43.2414,160627.0
2016-06-24 10:30:00,45.91,46.02,45.86,45.88,112277.0,43.2038,43.3073,43.1567,43.1756,112277.0
2016-06-24 11:00:00,45.86,45.89,45.55,45.66,68786.0,43.1567,43.185,42.865,42.9685,68786.0
2016-06-24 11:30:00,45.66,45.69,45.5,45.55,64716.0,42.9685,42.9968,42.818,42.865,64716.0
2016-06-24 12:00:00,45.55,45.57,45.4,45.47,67665.0,42.865,42.8838,42.7238,42.7897,67665.0
2016-06-24 12:30:00,45.46,45.48,45.23,45.27,62158.0,42.7803,42.7991,42.5639,42.6015,62158.0
2016-06-24 13:00:00,45.25,45.32,45.18,45.23,58813.0,42.5827,42.6486,42.5168,42.5639,58813.0
2016-06-24 13:30:00,45.23,45.35,45.2,45.23,101331.0,42.5639,42.6768,42.5356,42.5639,101331.0
2016-06-24 14:00:00,45.23,45.27,45.0,45.0,77487.0,42.5639,42.6015,42.3474,42.3474,77487.0
2016-06-24 14:30:00,45.0,45.15,44.96,45.06,90105.0,42.3474,42.4886,42.3098,42.4039,90105.0
2016-06-24 15:00:00,45.03,45.17,44.75,44.81,188890.0,42.3757,42.5074,42.1122,42.1686,188890.0
2016-06-24 15:30:00,44.81,44.96,44.7,44.7,665464.0,42.1686,42.3098,42.0651,42.0651,665464.0
2016-06-27 09:30:00,44.22,44.24,43.81,43.85,158084.0,41.6134,41.6322,41.2276,41.2652,158084.0
2016-06-27 10:00:00,43.86,43.94,43.43,43.51,163550.0,41.2746,41.3499,40.87,40.9453,163550.0
2016-06-27 10:30:00,43.51,43.61,43.29,43.33,245428.0,40.9453,41.0394,40.7382,40.7759,245428.0
2016-06-27 11:00:00,43.32,43.58,43.28,43.57,169036.0,40.7665,41.0111,40.7288,41.0017,169036.0
2016-06-27 11:30:00,43.58,43.78,43.55,43.74,134790.0,41.0111,41.1993,40.9829,41.1617,134790.0
2016-06-27 12:00:00,43.73,43.84,43.69,43.8,72224.0,41.1523,41.2558,41.1146,41.2182,72224.0
2016-06-27 12:30:00,43.81,43.88,43.69,43.87,103196.0,41.2276,41.2934,41.1146,41.284,103196.0
2016-06-27 13:00:00,43.86,43.99,43.86,43.93,85116.0,41.2746,41.397,41.2746,41.3405,85116.0
2016-06-27 13:30:00,43.93,43.94,43.62,43.72,90991.0,41.3405,41.3499,41.0488,41.1429,90991.0
2016-06-27 14:00:00,43.71,43.77,43.6,43.76,113137.0,41.1335,41.1899,41.03,41.1805,113137.0
2016-06-27 14:30:00,43.76,43.84,43.64,43.75,140158.0,41.1805,41.2558,41.0676,41.1711,140158.0
2016-06-27 15:00:00,43.76,43.92,43.73,43.84,209427.0,41.1805,41.3311,41.1523,41.2558,209427.0
2016-06-27 15:30:00,43.83,44.06,43.81,43.88,326877.0,41.2464,41.4628,41.2276,41.2934,326877.0
2016-06-28 09:30:00,44.4,44.76,44.31,44.71,120431.0,41.7828,42.1216,41.6981,42.0745,120431.0
2016-06-28 10:00:00,44.72,44.74,44.49,44.5,104578.0,42.0839,42.1028,41.8675,41.8769,104578.0
2016-06-28 10:30:00,44.5,44.56,44.39,44.41,80684.0,41.8769,41.9334,41.7734,41.7922,80684.0
2016-06-28 11:00:00,44.41,44.43,44.25,44.26,92788.0,41.7922,41.811,41.6416,41.651,92788.0
2016-06-28 11:30:00,44.26,44.55,44.26,44.45,75647.0,41.651,41.924,41.651,41.8298,75647.0
2016-06-28 12:00:00,44.44,44.49,44.37,44.41,56472.0,41.8204,41.8675,41.7546,41.7922,56472.0
2016-06-28 12:30:00,44.41,44.54,44.4,44.47,92852.0,41.7922,41.9145,41.7828,41.8487,92852.0
2016-06-28 13:00:00,44.47,44.52,44.36,44.41,57201.0,41.8487,41.8957,41.7452,41.7922,57201.0
2016-06-28 13:30:00,44.38,44.53,44.36,44.51,49468.0,41.764,41.9051,41.7452,41.8863,49468.0
2016-06-28 14:00:00,44.51,44.51,44.36,44.47,85451.0,41.8863,41.8863,41.7452,41.8487,85451.0
2016-06-28 14:30:00,44.47,44.73,44.47,44.69,100675.0,41.8487,42.0933,41.8487,42.0557,100675.0
2016-06-28 15:00:00,44.69,44.72,44.48,44.53,178175.0,42.0557,42.0839,41.8581,41.9051,178175.0
2016-06-28 15:30:00,44.54,44.71,44.51,44.7,253242.0,41.9145,42.0745,41.8863,42.0651,253242.0
2016-06-29 09:30:00,45.22,45.5,45.06,45.43,186286.0,42.5545,42.818,42.4039,42.7521,186286.0
2016-06-29 10:00:00,45.42,45.59,45.34,45.51,108412.0,42.7427,42.9026,42.6674,42.8274,108412.0
2016-06-29 10:30:00,45.51,45.7,45.46,45.62,154692.0,42.8274,43.0062,42.7803,42.9309,154692.0
2016-06-29 11:00:00,45.63,45.71,45.57,45.67,181514.0,42.9403,43.0156,42.8838,42.9779,181514.0
2016-06-29 11:30:00,45.67,45.8,45.63,45.76,86937.0,42.9779,43.1003,42.9403,43.0626,86937.0
2016-06-29 12:00:00,45.76,45.77,45.66,45.68,139173.0,43.0626,43.072,42.9685,42.9873,139173.0
2016-06-29 12:30:00,45.68,45.68,45.6,45.63,85529.0,42.9873,42.9873,42.9121,42.9403,85529.0
2016-06-29 13:00:00,45.64,45.66,45.48,45.5,83860.0,42.9497,42.9685,42.7991,42.818,83860.0
2016-06-29 13:30:00,45.49,45.56,45.44,45.52,49682.0,42.8085,42.8744,42.7615,42.8368,49682.0
2016-06-29 14:00:00,45.52,45.61,45.51,45.56,68400.0,42.8368,42.9215,42.8274,42.8744,68400.0
2016-06-29 14:30:00,45.57,45.64,45.46,45.53,88654.0,42.8838,42.9497,42.7803,42.8462,88654.0
2016-06-29 15:00:00,45.53,45.6,45.46,45.6,218224.0,42.8462,42.9121,42.7803,42.9121,218224.0
2016-06-29 15:30:00,45.61,45.62,45.43,45.47,496204.0,42.9215,42.9309,42.7521,42.7897,496204.0
2016-06-30 09:30:00,45.54,45.78,45.54,45.66,101699.0,42.8556,43.0814,42.8556,42.9685,101699.0
2016-06-30 10:00:00,45.66,45.73,45.63,45.69,140691.0,42.9685,43.0344,42.9403,42.9968,140691.0
2016-06-30 10:30:00,45.7,45.71,45.57,45.63,215633.0,43.0062,43.0156,42.8838,42.9403,215633.0
2016-06-30 11:00:00,45.64,45.79,45.6,45.65,295633.0,42.9497,43.0909,42.9121,42.9591,295633.0
2016-06-30 11:30:00,45.66,45.81,45.62,45.67,131149.0,42.9685,43.1097,42.9309,42.9779,131149.0
2016-06-30 12:00:00,45.67,45.83,45.6,45.8,154078.0,42.9779,43.1285,42.9121,43.1003,154078.0
2016-06-30 12:30:00,45.79,45.96,45.73,45.96,142576.0,43.0909,43.2508,43.0344,43.2508,142576.0
2016-06-30 13:00:00,45.96,45.96,45.78,45.86,76671.0,43.2508,43.2508,43.0814,43.1567,76671.0
2016-06-30 13:30:00,45.87,46.01,45.86,46.01,105430.0,43.1661,43.2979,43.1567,43.2979,105430.0
2016-06-30 14:00:00,46.03,46.03,45.94,45.94,95767.0,43.3167,43.3167,43.232,43.232,95767.0
2016-06-30 14:30:00,45.94,46.04,45.93,46.04,167759.0,43.232,43.3261,43.2226,43.3261,167759.0
2016-06-30 15:00:00,46.04,46.08,45.95,46.05,132552.0,43.3261,43.3638,43.2414,43.3355,132552.0
2016-06-30 15:30:00,46.05,46.23,46.01,46.21,387544.0,43.3355,43.5049,43.2979,43.4861,387544.0
2016-07-01 09:30:00,46.26,46.55,46.21,46.45,41936.0,43.5332,43.8061,43.4861,43.712,41936.0
2016-07-01 10:00:00,46.49,46.6,46.46,46.57,23449.0,43.7496,43.8531,43.7214,43.8249,23449.0
2016-07-01 10:30:00,46.58,46.65,46.5,46.63,34402.0,43.8343,43.9002,43.759,43.8813,34402.0
2016-07-01 11:00:00,46.62,46.63,46.54,46.54,104012.0,43.8719,43.8813,43.7966,43.7966,104012.0
2016-07-01 11:30:00,46.55,46.55,46.46,46.49,48140.0,43.8061,43.8061,43.7214,43.7496,48140.0
2016-07-01 12:00:00,46.49,46.5,46.28,46.28,36236.0,43.7496,43.759,43.552,43.552,36236.0
2016-07-01 12:30:00,46.27,46.34,46.25,46.31,21178.0,43.5426,43.6084,43.5237,43.5802,21178.0
2016-07-01 13:00:00,46.31,46.42,46.3,46.31,85122.0,43.5802,43.6837,43.5708,43.5802,85122.0
2016-07-01 13:30:00,46.3,46.41,46.27,46.38,66249.0,43.5708,43.6743,43.5426,43.6461,66249.0
2016-07-01 14:00:00,46.39,46.41,46.34,46.36,66935.0,43.6555,43.6743,43.6084,43.6273,66935.0
2016-07-01 14:30:00,46.36,46.37,46.26,46.3,47199.0,43.6273,43.6367,43.5332,43.5708,47199.0
2016-07-01 15:00:00,46.3,46.39,46.29,46.38,66213.0,43.5708,43.6555,43.5614,43.6461,66213.0
2016-07-01 15:30:00,46.37,46.45,46.34,46.41,208016.0,43.6367,43.712,43.6084,43.6743,208016.0
2016-07-05 09:30:00,46.25,46.36,45.75,45.75,62721.0,43.5237,43.6273,43.0532,43.0532,62721.0
2016-07-05 10:00:00,45.72,45.75,45.48,45.58,134333.0,43.025,43.0532,42.7991,42.8932,134333.0
2016-07-05 10:30:00,45.58,45.73,45.56,45.57,47657.0,42.8932,43.0344,42.8744,42.8838,47657.0
2016-07-05 11:00:00,45.56,45.59,45.36,45.52,214529.0,42.8744,42.9026,42.6862,42.8368,214529.0
2016-07-05 11:30:00,45.52,45.52,45.24,45.34,107016.0,42.8368,42.8368,42.5733,42.6674,107016.0
2016-07-05 12:00:00,45.35,45.42,45.29,45.4,38763.0,42.6768,42.7427,42.6203,42.7238,38763.0
2016-07-05 12:30:00,45.41,45.41,45.21,45.24,35284.0,42.7333,42.7333,42.545,42.5733,35284.0
2016-07-05 13:00:00,45.23,45.28,45.18,45.19,48739.0,42.5639,42.6109,42.5168,42.5262,48739.0
2016-07-05 13:30:00,45.18,45.18,45.03,45.12,72826.0,42.5168,42.5168,42.3757,42.4604,72826.0
2016-07-05 14:00:00,45.12,45.23,45.1,45.14,214622.0,42.4604,42.5639,42.4415,42.4792,214622.0
2016-07-05 14:30:00,45.14,45.18,45.0,45.09,42937.0,42.4792,42.5168,42.3474,42.4321,42937.0
2016-07-05 15:00:00,45.11,45.15,45.06,45.07,73179.0,42.4509,42.4886,42.4039,42.4133,73179.0
2016-07-05 15:30:00,45.07,45.25,45.05,45.15,313433.0,42.4133,42.5827,42.3945,42.4886,313433.0
2016-07-06 09:30:00,45.06,45.1,44.77,44.99,82188.0,42.4039,42.4415,42.131,42.338,82188.0
2016-07-06 10:00:00,45.02,45.06,44.55,44.56,194224.0,42.3662,42.4039,41.924,41.9334,194224.0
2016-07-06 10:30:00,44.55,44.77,44.49,44.72,133330.0,41.924,42.131,41.8675,42.0839,133330.0
2016-07-06 11:00:00,44.73,44.89,44.69,44.74,160944.0,42.0933,42.2439,42.0557,42.1028,160944.0
2016-07-06 11:30:00,44.74,44.87,44.72,44.85,96633.0,42.1028,42.2251,42.0839,42.2063,96633.0
2016-07-06 12:00:00,44.85,45.02,44.85,44.89,118068.0,42.2063,42.3662,42.2063,42.2439,118068.0
2016-07-06 12:30:00,44.9,44.94,44.76,44.94,56294.0,42.2533,42.291,42.1216,42.291,56294.0
2016-07-06 13:00:00,44.95,44.99,44.82,44.9,101287.0,42.3004,42.338,42.178,42.2533,101287.0
2016-07-06 13:30:00,44.9,44.94,44.79,44.86,102128.0,42.2533,42.291,42.1498,42.2157,102128.0
2016-07-06 14:00:00,44.86,44.96,44.77,44.83,119872.0,42.2157,42.3098,42.131,42.1874,119872.0
2016-07-06 14:30:00,44.82,44.91,44.79,44.88,116522.0,42.178,42.2627,42.1498,42.2345,116522.0
2016-07-06 15:00:00,44.88,44.91,44.78,44.84,217265.0,42.2345,42.2627,42.1404,42.1969,217265.0
2016-07-06 15:30:00,44.83,45.0,44.83,44.95,433521.0,42.1874,42.3474,42.1874,42.3004,433521.0
2016-07-07 09:30:00,45.17,45.51,44.97,45.36,150205.0,42.5074,42.8274,42.3192,42.6862,150205.0
2016-07-07 10:00:00,45.36,45.52,45.31,45.42,240318.0,42.6862,42.8368,42.6392,42.7427,240318.0
2016-07-07 10:30:00,45.43,45.46,45.25,45.29,156125.0,42.7521,42.7803,42.5827,42.6203,156125.0
2016-07-07 11:00:00,45.27,45.35,45.16,45.33,114130.0,42.6015,42.6768,42.498,42.658,114130.0
2016-07-07 11:30:00,45.31,45.34,45.16,45.34,75775.0,42.6392,42.6674,42.498,42.6674,75775.0
2016-07-07 12:00:00,45.32,45.37,45.2,45.26,99465.0,42.6486,42.6956,42.5356,42.5921,99465.0
2016-07-07 12:30:00,45.26,45.26,45.07,45.09,48631.0,42.5921,42.5921,42.4133,42.4321,48631.0
2016-07-07 13:00:00,45.09,45.2,45.07,45.17,54517.0,42.4321,42.5356,42.4133,42.5074,54517.0
2016-07-07 13:30:00,45.17,45.23,45.12,45.19,42169.0,42.5074,42.5639,42.4604,42.5262,42169.0
2016-07-07 14:00:00,45.2,45.25,45.09,45.18,66809.0,42.5356,42.5827,42.4321,42.5168,66809.0
2016-07-07 14:30:00,45.19,45.19,45.09,45.13,61957.0,42.5262,42.5262,42.4321,42.4698,61957.0
2016-07-07 15:00:00,45.13,45.3,45.12,45.25,88613.0,42.4698,42.6297,42.4604,42.5827,88613.0
2016-07-07 15:30:00,45.25,45.38,45.24,45.35,251608.0,42.5827,42.705,42.5733,42.6768,251608.0
2016-07-08 09:30:00,45.86,46.0,45.75,45.86,91154.0,43.1567,43.2885,43.0532,43.1567,91154.0
2016-07-08 10:00:00,45.88,45.98,45.67,45.79,95628.0,43.1756,43.2697,42.9779,43.0909,95628.0
2016-07-08 10:30:00,45.8,45.92,45.8,45.85,67612.0,43.1003,43.2132,43.1003,43.1473,67612.0
2016-07-08 11:00:00,45.85,45.94,45.85,45.89,82548.0,43.1473,43.232,43.1473,43.185,82548.0
2016-07-08 11:30:00,45.88,45.89,45.82,45.85,43525.0,43.1756,43.185,43.1191,43.1473,43525.0
2016-07-08 12:00:00,45.85,45.93,45.83,45.84,49788.0,43.1473,43.2226,43.1285,43.1379,49788.0
2016-07-08 12:30:00,45.84,45.94,45.82,45.91,38085.0,43.1379,43.232,43.1191,43.2038,38085.0
2016-07-08 13:00:00,45.91,45.93,45.84,45.9,30902.0,43.2038,43.2226,43.1379,43.1944,30902.0
2016-07-08 13:30:00,45.9,45.92,45.8,45.84,83944.0,43.1944,43.2132,43.1003,43.1379,83944.0
2016-07-08 14:00:00,45.85,45.92,45.81,45.91,82627.0,43.1473,43.2132,43.1097,43.2038,82627.0
2016-07-08 14:30:00,45.91,45.99,45.88,45.91,47719.0,43.2038,43.2791,43.1756,43.2038,47719.0
2016-07-08 15:00:00,45.91,45.94,45.82,45.83,88830.0,43.2038,43.232,43.1191,43.1285,88830.0
2016-07-08 15:30:00,45.83,45.86,45.8,45.83,331360.0,43.1285,43.1567,43.1003,43.1285,331360.0
2016-07-11 09:30:00,46.12,46.31,46.12,46.16,50959.0,43.4014,43.5802,43.4014,43.439,50959.0
2016-07-11 10:00:00,46.19,46.2,45.89,45.92,53218.0,43.4673,43.4767,43.185,43.2132,53218.0
2016-07-11 10:30:00,45.92,46.09,45.92,46.09,137795.0,43.2132,43.3732,43.2132,43.3732,137795.0
2016-07-11 11:00:00,46.09,46.18,46.08,46.14,61668.0,43.3732,43.4579,43.3638,43.4202,61668.0
2016-07-11 11:30:00,46.14,46.25,46.14,46.19,25214.0,43.4202,43.5237,43.4202,43.4673,25214.0
2016-07-11 12:00:00,46.18,46.2,46.1,46.12,25588.0,43.4579,43.4767,43.3826,43.4014,25588.0
2016-07-11 12:30:00,46.12,46.26,46.12,46.2,25303.0,43.4014,43.5332,43.4014,43.4767,25303.0
2016-07-11 13:00:00,46.21,46.22,46.14,46.16,59317.0,43.4861,43.4955,43.4202,43.439,59317.0
2016-07-11 13:30:00,46.16,46.2,46.14,46.14,34767.0,43.439,43.4767,43.4202,43.4202,34767.0
2016-07-11 14:00:00,46.14,46.21,46.12,46.19,48218.0,43.4202,43.4861,43.4014,43.4673,48218.0
2016-07-11 14:30:00,46.19,46.2,46.15,46.18,50060.0,43.4673,43.4767,43.4296,43.4579,50060.0
2016-07-11 15:00:00,46.18,46.28,46.18,46.21,71512.0,43.4579,43.552,43.4579,43.4861,71512.0
2016-07-11 15:30:00,46.21,46.27,46.2,46.24,388931.0,43.4861,43.5426,43.4767,43.5143,388931.0
2016-07-12 09:30:00,46.62,46.75,46.29,46.54,85573.0,43.8719,43.9943,43.5614,43.7966,85573.0
2016-07-12 10:00:00,46.55,46.62,46.22,46.3,118112.0,43.8061,43.8719,43.4955,43.5708,118112.0
2016-07-12 10:30:00,46.29,46.56,46.29,46.55,62471.0,43.5614,43.8155,43.5614,43.8061,62471.0
2016-07-12 11:00:00,46.55,46.59,46.43,46.49,66113.0,43.8061,43.8437,43.6931,43.7496,66113.0
2016-07-12 11:30:00,46.51,46.75,46.49,46.7,84773.0,43.7684,43.9943,43.7496,43.9472,84773.0
2016-07-12 12:00:00,46.69,46.73,46.62,46.72,52579.0,43.9378,43.9754,43.8719,43.966,52579.0
2016-07-12 12:30:00,46.73,46.82,46.72,46.78,53309.0,43.9754,44.0601,43.966,44.0225,53309.0
2016-07-12 13:00:00,46.79,46.84,46.77,46.84,27031.0,44.0319,44.079,44.0131,44.079,27031.0
2016-07-12 13:30:00,46.84,46.86,46.74,46.74,36450.0,44.079,44.0978,43.9849,43.9849,36450.0
2016-07-12 14:00:00,46.75,46.87,46.74,46.86,39912.0,43.9943,44.1072,43.9849,44.0978,39912.0
2016-07-12 14:30:00,46.85,46.87,46.76,46.8,42180.0,44.0884,44.1072,44.0037,44.0413,42180.0
2016-07-12 15:00:00,46.8,46.83,46.78,46.82,53503.0,44.0413,44.0696,44.0225,44.0601,53503.0
2016-07-12 15:30:00,46.81,46.85,46.69,46.71,229268.0,44.0507,44.0884,43.9378,43.9566,229268.0
2016-07-13 09:30:00,46.76,46.92,46.54,46.63,70304.0,44.0037,44.1543,43.7966,43.8813,70304.0
2016-07-13 10:00:00,46.66,46.81,46.66,46.74,56342.0,43.9096,44.0507,43.9096,43.9849,56342.0
2016-07-13 10:30:00,46.75,46.82,46.72,46.77,98017.0,43.9943,44.0601,43.966,44.0131,98017.0
2016-07-13 11:00:00,46.76,46.78,46.57,46.58,50433.0,44.0037,44.0225,43.8249,43.8343,50433.0
2016-07-13 11:30:00,46.58,46.59,46.49,46.55,39159.0,43.8343,43.8437,43.7496,43.8061,39159.0
2016-07-13 12:00:00,46.56,46.61,46.54,46.55,26987.0,43.8155,43.8625,43.7966,43.8061,26987.0
2016-07-13 12:30:00,46.55,46.63,46.5,46.61,24171.0,43.8061,43.8813,43.759,43.8625,24171.0
2016-07-13 13:00:00,46.61,46.69,46.55,46.56,25732.0,43.8625,43.9378,43.8061,43.8155,25732.0
2016-07-13 13:30:00,46.57,46.58,46.48,46.49,66920.0,43.8249,43.8343,43.7402,43.7496,66920.0
2016-07-13 14:00:00,46.48,46.58,46.45,46.51,38411.0,43.7402,43.8343,43.712,43.7684,38411.0
2016-07-13 14:30:00,46.51,46.53,46.41,46.44,60077.0,43.7684,43.7872,43.6743,43.7025,60077.0
2016-07-13 15:00:00,46.45,46.49,46.4,46.42,58531.0,43.712,43.7496,43.6649,43.6837,58531.0
2016-07-13 15:30:00,46.42,46.49,46.41,46.46,134151.0,43.6837,43.7496,43.6743,43.7214,134151.0
2016-07-14 09:30:00,46.89,47.07,46.67,46.95,54276.0,44.126,44.2954,43.919,44.1825,54276.0
2016-07-14 10:00:00,46.96,47.26,46.95,47.14,138520.0,44.1919,44.4742,44.1825,44.3613,138520.0
2016-07-14 10:30:00,47.15,47.22,47.11,47.2,66853.0,44.3707,44.4366,44.3331,44.4177,66853.0
2016-07-14 11:00:00,47.21,47.3,47.19,47.25,135565.0,44.4272,44.5119,44.4083,44.4648,135565.0
2016-07-14 11:30:00,47.25,47.35,47.22,47.34,100552.0,44.4648,44.5589,44.4366,44.5495,100552.0
2016-07-14 12:00:00,47.35,47.39,47.12,47.13,76033.0,44.5589,44.5965,44.3425,44.3519,76033.0
2016-07-14 12:30:00,47.12,47.3,47.12,47.21,76153.0,44.3425,44.5119,44.3425,44.4272,76153.0
2016-07-14 13:00:00,47.21,47.22,47.08,47.09,72472.0,44.4272,44.4366,44.3048,44.3142,72472.0
2016-07-14 13:30:00,47.09,47.2,47.09,47.19,75249.0,44.3142,44.4177,44.3142,44.4083,75249.0
2016-07-14 14:00:00,47.19,47.3,47.19,47.3,102896.0,44.4083,44.5119,44.4083,44.5119,102896.0
2016-07-14 14:30:00,47.3,47.34,47.22,47.22,74707.0,44.5119,44.5495,44.4366,44.4366,74707.0
2016-07-14 15:00:00,47.23,47.35,47.17,47.29,197562.0,44.446,44.5589,44.3895,44.5024,197562.0
2016-07-14 15:30:00,47.29,47.32,47.1,47.12,370595.0,44.5024,44.5307,44.3236,44.3425,370595.0
2016-07-15 09:30:00,47.3,47.56,47.3,47.55,131906.0,44.5119,44.7565,44.5119,44.7471,131906.0
2016-07-15 10:00:00,47.57,47.63,47.49,47.55,58274.0,44.7659,44.8224,44.6907,44.7471,58274.0
2016-07-15 10:30:00,47.55,47.6,47.53,47.56,101819.0,44.7471,44.7942,44.7283,44.7565,101819.0
2016-07-15 11:00:00,47.57,47.57,47.45,47.5,62046.0,44.7659,44.7659,44.653,44.7001,62046.0
2016-07-15 11:30:00,47.5,47.57,47.49,47.54,60597.0,44.7001,44.7659,44.6907,44.7377,60597.0
2016-07-15 12:00:00,47.54,47.55,47.47,47.51,63354.0,44.7377,44.7471,44.6718,44.7095,63354.0
2016-07-15 12:30:00,47.5,47.51,47.41,47.5,78730.0,44.7001,44.7095,44.6154,44.7001,78730.0
2016-07-15 13:00:00,47.5,47.58,47.5,47.57,42802.0,44.7001,44.7753,44.7001,44.7659,42802.0
2016-07-15 13:30:00,47.58,47.63,47.56,47.61,65047.0,44.7753,44.8224,44.7565,44.8036,65047.0
2016-07-15 14:00:00,47.6,47.62,47.55,47.59,118429.0,44.7942,44.813,44.7471,44.7848,118429.0
2016-07-15 14:30:00,47.58,47.66,47.55,47.63,113218.0,44.7753,44.8506,44.7471,44.8224,113218.0
2016-07-15 15:00:00,47.63,47.63,47.57,47.61,92851.0,44.8224,44.8224,44.7659,44.8036,92851.0
2016-07-15 15:30:00,47.6,47.65,47.59,47.61,235948.0,44.7942,44.8412,44.7848,44.8036,235948.0
2016-07-18 09:30:00,47.57,47.73,47.4,47.62,105912.0,44.7659,44.9165,44.606,44.813,105912.0
2016-07-18 10:00:00,47.62,47.66,47.61,47.62,48589.0,44.813,44.8506,44.8036,44.813,48589.0
2016-07-18 10:30:00,47.62,47.67,47.61,47.64,49882.0,44.813,44.86,44.8036,44.8318,49882.0
2016-07-18 11:00:00,47.64,47.66,47.58,47.6,63584.0,44.8318,44.8506,44.7753,44.7942,63584.0
2016-07-18 11:30:00,47.6,47.64,47.57,47.59,46348.0,44.7942,44.8318,44.7659,44.7848,46348.0
2016-07-18 12:00:00,47.6,47.61,47.54,47.61,38851.0,44.7942,44.8036,44.7377,44.8036,38851.0
2016-07-18 12:30:00,47.6,47.63,47.49,47.55,45518.0,44.7942,44.8224,44.6907,44.7471,45518.0
2016-07-18 13:00:00,47.55,47.58,47.5,47.55,99769.0,44.7471,44.7753,44.7001,44.7471,99769.0
2016-07-18 13:30:00,47.56,47.58,47.48,47.5,40928.0,44.7565,44.7753,44.6812,44.7001,40928.0
2016-07-18 14:00:00,47.5,47.53,47.46,47.51,59243.0,44.7001,44.7283,44.6624,44.7095,59243.0
2016-07-18 14:30:00,47.52,47.52,47.47,47.5,66706.0,44.7189,44.7189,44.6718,44.7001,66706.0
2016-07-18 15:00:00,47.5,47.57,47.47,47.52,87828.0,44.7001,44.7659,44.6718,44.7189,87828.0
2016-07-18 15:30:00,47.52,47.53,47.49,47.51,151727.0,44.7189,44.7283,44.6907,44.7095,151727.0
2016-07-19 09:30:00,47.47,47.63,47.35,47.57,76152.0,44.6718,44.8224,44.5589,44.7659,76152.0
2016-07-19 10:00:00,47.57,47.64,47.48,47.62,92672.0,44.7659,44.8318,44.6812,44.813,92672.0
2016-07-19 10:30:00,47.62,47.71,47.61,47.68,89689.0,44.813,44.8977,44.8036,44.8695,89689.0
2016-07-19 11:00:00,47.68,47.72,47.64,47.66,237235.0,44.8695,44.9071,44.8318,44.8506,237235.0
2016-07-19 11:30:00,47.65,47.71,47.62,47.68,141686.0,44.8412,44.8977,44.813,44.8695,141686.0
2016-07-19 12:00:00,47.68,47.74,47.67,47.73,97865.0,44.8695,44.9259,44.86,44.9165,97865.0
2016-07-19 12:30:00,47.73,47.78,47.71,47.78,50139.0,44.9165,44.9636,44.8977,44.9636,50139.0
2016-07-19 13:00:00,47.78,47.79,47.69,47.71,81421.0,44.9636,44.973,44.8789,44.8977,81421.0
2016-07-19 13:30:00,47.71,47.73,47.67,47.7,97337.0,44.8977,44.9165,44.86,44.8883,97337.0
2016-07-19 14:00:00,47.7,47.73,47.69,47.71,70066.0,44.8883,44.9165,44.8789,44.8977,70066.0
2016-07-19 14:30:00,47.7,47.78,47.7,47.75,63078.0,44.8883,44.9636,44.8883,44.9353,63078.0
2016-07-19 15:00:00,47.76,47.89,47.74,47.85,158619.0,44.9447,45.0671,44.9259,45.0294,158619.0
2016-07-19 15:30:00,47.85,48.01,47.84,48.0,399488.0,45.0294,45.18,45.02,45.1706,399488.0
2016-07-20 09:30:00,48.15,48.23,47.85,47.87,75358.0,45.3117,45.387,45.0294,45.0483,75358.0
2016-07-20 10:00:00,47.88,48.05,47.78,47.95,63659.0,45.0577,45.2176,44.9636,45.1235,63659.0
2016-07-20 10:30:00,47.96,48.09,47.92,47.93,56545.0,45.1329,45.2553,45.0953,45.1047,56545.0
2016-07-20 11:00:00,47.93,48.01,47.89,47.98,62390.0,45.1047,45.18,45.0671,45.1518,62390.0
2016-07-20 11:30:00,47.98,48.01,47.86,47.86,258698.0,45.1518,45.18,45.0388,45.0388,258698.0
2016-07-20 12:00:00,47.85,47.91,47.85,47.87,66105.0,45.0294,45.0859,45.0294,45.0483,66105.0
2016-07-20 12:30:00,47.87,47.92,47.83,47.83,94962.0,45.0483,45.0953,45.0106,45.0106,94962.0
2016-07-20 13:00:00,47.83,47.84,47.78,47.84,32724.0,45.0106,45.02,44.9636,45.02,32724.0
2016-07-20 13:30:00,47.84,47.89,47.83,47.87,52039.0,45.02,45.0671,45.0106,45.0483,52039.0
2016-07-20 14:00:00,47.87,47.9,47.85,47.88,38730.0,45.0483,45.0765,45.0294,45.0577,38730.0
2016-07-20 14:30:00,47.88,47.91,47.85,47.85,53108.0,45.0577,45.0859,45.0294,45.0294,53108.0
2016-07-20 15:00:00,47.85,47.86,47.79,47.84,68302.0,45.0294,45.0388,44.973,45.02,68302.0
2016-07-20 15:30:00,47.84,47.85,47.79,47.79,142470.0,45.02,45.0294,44.973,44.973,142470.0
2016-07-21 09:30:00,47.74,47.94,47.68,47.81,59002.0,44.9259,45.1141,44.8695,44.9918,59002.0
2016-07-21 10:00:00,47.81,47.89,47.8,47.85,72621.0,44.9918,45.0671,44.9824,45.0294,72621.0
2016-07-21 10:30:00,47.86,47.96,47.82,47.93,61764.0,45.0388,45.1329,45.0012,45.1047,61764.0
2016-07-21 11:00:00,47.93,47.93,47.86,47.86,75438.0,45.1047,45.1047,45.0388,45.0388,75438.0
2016-07-21 11:30:00,47.86,47.87,47.66,47.81,238205.0,45.0388,45.0483,44.8506,44.9918,238205.0
2016-07-21 12:00:00,47.82,47.88,47.72,47.73,167366.0,45.0012,45.0577,44.9071,44.9165,167366.0
2016-07-21 12:30:00,47.73,47.77,47.65,47.68,128379.0,44.9165,44.9541,44.8412,44.8695,128379.0
2016-07-21 13:00:00,47.67,47.69,47.59,47.59,33494.0,44.86,44.8789,44.7848,44.7848,33494.0
2016-07-21 13:30:00,47.59,47.59,47.34,47.36,73775.0,44.7848,44.7848,44.5495,44.5683,73775.0
2016-07-21 14:00:00,47.36,47.44,47.34,47.34,77763.0,44.5683,44.6436,44.5495,44.5495,77763.0
2016-07-21 14:30:00,47.34,47.34,47.26,47.3,85267.0,44.5495,44.5495,44.4742,44.5119,85267.0
2016-07-21 15:00:00,47.31,47.33,47.19,47.33,99182.0,44.5213,44.5401,44.4083,44.5401,99182.0
2016-07-21 15:30:00,47.33,47.38,47.3,47.37,201868.0,44.5401,44.5871,44.5119,44.5777,201868.0
2016-07-22 09:30:00,47.31,47.36,47.05,47.12,55298.0,44.5213,44.5683,44.2766,44.3425,55298.0
2016-07-22 10:00:00,47.12,47.16,47.05,47.11,67627.0,44.3425,44.3801,44.2766,44.3331,67627.0
2016-07-22 10:30:00,47.11,47.22,47.1,47.16,114357.0,44.3331,44.4366,44.3236,44.3801,114357.0
2016-07-22 11:00:00,47.16,47.2,47.1,47.1,71274.0,44.3801,44.4177,44.3236,44.3236,71274.0
2016-07-22 11:30:00,47.09,47.13,47.08,47.12,131931.0,44.3142,44.3519,44.3048,44.3425,131931.0
2016-07-22 12:00:00,47.13,47.14,47.07,47.1,53540.0,44.3519,44.3613,44.2954,44.3236,53540.0
2016-07-22 12:30:00,47.1,47.14,47.06,47.08,72699.0,44.3236,44.3613,44.286,44.3048,72699.0
2016-07-22 13:00:00,47.08,47.13,47.06,47.13,34018.0,44.3048,44.3519,44.286,44.3519,34018.0
2016-07-22 13:30:00,47.13,47.13,47.08,47.1,91993.0,44.3519,44.3519,44.3048,44.3236,91993.0
2016-07-22 14:00:00,47.1,47.31,47.09,47.31,59852.0,44.3236,44.5213,44.3142,44.5213,59852.0
2016-07-22 14:30:00,47.31,47.37,47.2,47.24,74578.0,44.5213,44.5777,44.4177,44.4554,74578.0
2016-07-22 15:00:00,47.25,47.32,47.2,47.31,71481.0,44.4648,44.5307,44.4177,44.5213,71481.0
2016-07-22 15:30:00,47.3,47.34,47.28,47.33,123743.0,44.5119,44.5495,44.493,44.5401,123743.0
2016-07-25 09:30:00,47.2,47.32,47.07,47.26,30601.0,44.4177,44.5307,44.2954,44.4742,30601.0
2016-07-25 10:00:00,47.24,47.27,47.01,47.1,265863.0,44.4554,44.4836,44.2389,44.3236,265863.0
2016-07-25 10:30:00,47.08,47.12,46.99,47.05,73050.0,44.3048,44.3425,44.2201,44.2766,73050.0
2016-07-25 11:00:00,47.04,47.08,46.98,47.03,34155.0,44.2672,44.3048,44.2107,44.2578,34155.0
2016-07-25 11:30:00,47.03,47.04,46.96,46.98,80302.0,44.2578,44.2672,44.1919,44.2107,80302.0
2016-07-25 12:00:00,46.99,47.0,46.81,46.82,309916.0,44.2201,44.2295,44.0507,44.0601,309916.0
2016-07-25 12:30:00,46.83,46.83,46.71,46.8,50220.0,44.0696,44.0696,43.9566,44.0413,50220.0
2016-07-25 13:00:00,46.81,46.85,46.77,46.83,25480.0,44.0507,44.0884,44.0131,44.0696,25480.0
2016-07-25 13:30:00,46.84,46.92,46.82,46.91,52177.0,44.079,44.1543,44.0601,44.1448,52177.0
2016-07-25 14:00:00,46.9,46.97,46.89,46.94,26612.0,44.1354,44.2013,44.126,44.1731,26612.0
2016-07-25 14:30:00,46.94,46.96,46.89,46.9,41099.0,44.1731,44.1919,44.126,44.1354,41099.0
2016-07-25 15:00:00,46.9,46.9,46.84,46.85,107167.0,44.1354,44.1354,44.079,44.0884,107167.0
2016-07-25 15:30:00,46.86,46.91,46.83,46.86,248295.0,44.0978,44.1448,44.0696,44.0978,248295.0
2016-07-26 09:30:00,46.88,47.19,46.88,47.06,31803.0,44.1166,44.4083,44.1166,44.286,31803.0
2016-07-26 10:00:00,47.07,47.16,47.01,47.14,31366.0,44.2954,44.3801,44.2389,44.3613,31366.0
2016-07-26 10:30:00,47.15,47.18,46.95,46.95,40317.0,44.3707,44.3989,44.1825,44.1825,40317.0
2016-07-26 11:00:00,46.94,47.11,46.91,47.11,53427.0,44.1731,44.3331,44.1448,44.3331,53427.0
2016-07-26 11:30:00,47.09,47.23,47.07,47.22,21650.0,44.3142,44.446,44.2954,44.4366,21650.0
2016-07-26 12:00:00,47.23,47.32,47.19,47.28,19712.0,44.446,44.5307,44.4083,44.493,19712.0
2016-07-26 12:30:00,47.28,47.29,47.21,47.22,24735.0,44.493,44.5024,44.4272,44.4366,24735.0
2016-07-26 13:00:00,47.22,47.26,47.13,47.15,39846.0,44.4366,44.4742,44.3519,44.3707,39846.0
2016-07-26 13:30:00,47.14,47.25,47.12,47.23,17993.0,44.3613,44.4648,44.3425,44.446,17993.0
2016-07-26 14:00:00,47.23,47.31,47.14,47.3,29503.0,44.446,44.5213,44.3613,44.5119,29503.0
2016-07-26 14:30:00,47.28,47.33,47.27,47.28,19640.0,44.493,44.5401,44.4836,44.493,19640.0
2016-07-26 15:00:00,47.27,47.35,47.24,47.35,57136.0,44.4836,44.5589,44.4554,44.5589,57136.0
2016-07-26 15:30:00,47.36,47.43,47.34,47.43,227027.0,44.5683,44.6342,44.5495,44.6342,227027.0
2016-07-27 09:30:00,47.43,47.55,47.31,47.54,65200.0,44.6342,44.7471,44.5213,44.7377,65200.0
2016-07-27 10:00:00,47.54,47.57,47.34,47.36,24600.0,44.7377,44.7659,44.5495,44.5683,24600.0
2016-07-27 10:30:00,47.36,47.36,47.19,47.26,25253.0,44.5683,44.5683,44.4083,44.4742,25253.0
2016-07-27 11:00:00,47.26,47.31,47.17,47.29,31117.0,44.4742,44.5213,44.3895,44.5024,31117.0
2016-07-27 11:30:00,47.3,47.3,47.15,47.18,22459.0,44.5119,44.5119,44.3707,44.3989,22459.0
2016-07-27 12:00:00,47.18,47.18,47.11,47.12,17814.0,44.3989,44.3989,44.3331,44.3425,17814.0
2016-07-27 12:30:00,47.13,47.18,47.11,47.15,17477.0,44.3519,44.3989,44.3331,44.3707,17477.0
2016-07-27 13:00:00,47.16,47.19,47.12,47.18,17901.0,44.3801,44.4083,44.3425,44.3989,17901.0
2016-07-27 13:30:00,47.18,47.27,47.16,47.23,18914.0,44.3989,44.4836,44.3801,44.446,18914.0
2016-07-27 14:00:00,47.22,47.32,47.14,47.21,37209.0,44.4366,44.5307,44.3613,44.4272,37209.0
2016-07-27 14:30:00,47.2,47.29,47.19,47.29,32697.0,44.4177,44.5024,44.4083,44.5024,32697.0
2016-07-27 15:00:00,47.28,47.37,47.28,47.3,65766.0,44.493,44.5777,44.493,44.5119,65766.0
2016-07-27 15:30:00,47.3,47.34,47.17,47.22,131870.0,44.5119,44.5495,44.3895,44.4366,131870.0
2016-07-28 09:30:00,47.19,47.19,46.85,47.11,33472.0,44.4083,44.4083,44.0884,44.3331,33472.0
2016-07-28 10:00:00,47.09,47.1,46.91,46.97,69305.0,44.3142,44.3236,44.1448,44.2013,69305.0
2016-07-28 10:30:00,46.97,47.11,46.97,47.02,62678.0,44.2013,44.3331,44.2013,44.2484,62678.0
2016-07-28 11:00:00,47.02,47.12,47.02,47.05,54662.0,44.2484,44.3425,44.2484,44.2766,54662.0
2016-07-28 11:30:00,47.05,47.08,47.01,47.07,40597.0,44.2766,44.3048,44.2389,44.2954,40597.0
2016-07-28 12:00:00,47.07,47.12,47.06,47.08,31415.0,44.2954,44.3425,44.286,44.3048,31415.0
2016-07-28 12:30:00,47.08,47.11,47.04,47.1,62661.0,44.3048,44.3331,44.2672,44.3236,62661.0
2016-07-28 13:00:00,47.1,47.17,47.08,47.17,36575.0,44.3236,44.3895,44.3048,44.3895,36575.0
2016-07-28 13:30:00,47.18,47.24,47.16,47.24,26620.0,44.3989,44.4554,44.3801,44.4554,26620.0
2016-07-28 14:00:00,47.24,47.29,47.19,47.25,82161.0,44.4554,44.5024,44.4083,44.4648,82161.0
2016-07-28 14:30:00,47.25,47.38,47.25,47.36,37831.0,44.4648,44.5871,44.4648,44.5683,37831.0
2016-07-28 15:00:00,47.36,47.47,47.35,47.46,81776.0,44.5683,44.6718,44.5589,44.6624,81776.0
2016-07-28 15:30:00,47.46,47.46,47.39,47.4,133458.0,44.6624,44.6624,44.5965,44.606,133458.0
2016-07-29 09:30:00,47.36,47.36,46.94,46.99,78683.0,44.5683,44.5683,44.1731,44.2201,78683.0
2016-07-29 10:00:00,46.98,47.0,46.82,46.87,48123.0,44.2107,44.2295,44.0601,44.1072,48123.0
2016-07-29 10:30:00,46.87,47.07,46.87,47.05,48721.0,44.1072,44.2954,44.1072,44.2766,48721.0
2016-07-29 11:00:00,47.06,47.15,47.05,47.07,35807.0,44.286,44.3707,44.2766,44.2954,35807.0
2016-07-29 11:30:00,47.07,47.17,47.04,47.17,42135.0,44.2954,44.3895,44.2672,44.3895,42135.0
2016-07-29 12:00:00,47.18,47.21,47.15,47.15,24217.0,44.3989,44.4272,44.3707,44.3707,24217.0
2016-07-29 12:30:00,47.14,47.16,47.04,47.07,40564.0,44.3613,44.3801,44.2672,44.2954,40564.0
2016-07-29 13:00:00,47.07,47.24,47.05,47.22,25830.0,44.2954,44.4554,44.2766,44.4366,25830.0
2016-07-29 13:30:00,47.23,47.25,47.19,47.23,58280.0,44.446,44.4648,44.4083,44.446,58280.0
2016-07-29 14:00:00,47.23,47.23,47.13,47.15,76051.0,44.446,44.446,44.3519,44.3707,76051.0
2016-07-29 14:30:00,47.14,47.14,47.03,47.07,59240.0,44.3613,44.3613,44.2578,44.2954,59240.0
2016-07-29 15:00:00,47.06,47.07,46.99,47.03,83604.0,44.286,44.2954,44.2201,44.2578,83604.0
2016-07-29 15:30:00,47.03,47.08,47.01,47.03,308314.0,44.2578,44.3048,44.2389,44.2578,308314.0
2016-08-01 09:30:00,46.95,47.13,46.68,46.81,36573.0,44.1825,44.3519,43.9284,44.0507,36573.0
2016-08-01 10:00:00,46.84,47.04,46.82,47.0,39738.0,44.079,44.2672,44.0601,44.2295,39738.0
2016-08-01 10:30:00,46.99,47.05,46.9,47.05,26471.0,44.2201,44.2766,44.1354,44.2766,26471.0
2016-08-01 11:00:00,47.06,47.16,47.02,47.05,35565.0,44.286,44.3801,44.2484,44.2766,35565.0
2016-08-01 11:30:00,47.06,47.11,47.01,47.03,25901.0,44.286,44.3331,44.2389,44.2578,25901.0
2016-08-01 12:00:00,47.02,47.05,46.88,46.93,29960.0,44.2484,44.2766,44.1166,44.1637,29960.0
2016-08-01 12:30:00,46.92,46.98,46.89,46.93,19112.0,44.1543,44.2107,44.126,44.1637,19112.0
2016-08-01 13:00:00,46.93,46.96,46.89,46.94,20947.0,44.1637,44.1919,44.126,44.1731,20947.0
2016-08-01 13:30:00,46.93,46.98,46.88,46.98,25207.0,44.1637,44.2107,44.1166,44.2107,25207.0
2016-08-01 14:00:00,47.02,47.06,46.95,47.02,36170.0,44.2484,44.286,44.1825,44.2484,36170.0
2016-08-01 14:30:00,47.02,47.06,47.0,47.04,35395.0,44.2484,44.286,44.2295,44.2672,35395.0
2016-08-01 15:00:00,47.04,47.08,46.94,46.96,63526.0,44.2672,44.3048,44.1731,44.1919,63526.0
2016-08-01 15:30:00,46.96,47.07,46.95,47.06,156897.0,44.1919,44.2954,44.1825,44.286,156897.0
2016-08-02 09:30:00,47.05,47.11,46.79,46.9,36225.0,44.2766,44.3331,44.0319,44.1354,36225.0
2016-08-02 10:00:00,46.93,46.94,46.69,46.75,48232.0,44.1637,44.1731,43.9378,43.9943,48232.0
2016-08-02 10:30:00,46.75,46.75,46.47,46.5,47867.0,43.9943,43.9943,43.7308,43.759,47867.0
2016-08-02 11:00:00,46.49,46.67,46.48,46.57,33629.0,43.7496,43.919,43.7402,43.8249,33629.0
2016-08-02 11:30:00,46.57,46.57,46.48,46.52,47693.0,43.8249,43.8249,43.7402,43.7778,47693.0
2016-08-02 12:00:00,46.51,46.62,46.46,46.59,69839.0,43.7684,43.8719,43.7214,43.8437,69839.0
2016-08-02 12:30:00,46.58,46.58,46.43,46.44,32233.0,43.8343,43.8343,43.6931,43.7025,32233.0
2016-08-02 13:00:00,46.45,46.45,46.34,46.45,28250.0,43.712,43.712,43.6084,43.712,28250.0
2016-08-02 13:30:00,46.45,46.51,46.43,46.44,31858.0,43.712,43.7684,43.6931,43.7025,31858.0
2016-08-02 14:00:00,46.45,46.56,46.43,46.55,67165.0,43.712,43.8155,43.6931,43.8061,67165.0
2016-08-02 14:30:00,46.54,46.6,46.49,46.5,48419.0,43.7966,43.8531,43.7496,43.759,48419.0
2016-08-02 15:00:00,46.51,46.53,46.45,46.46,56508.0,43.7684,43.7872,43.712,43.7214,56508.0
2016-08-02 15:30:00,46.46,46.51,46.43,46.45,144555.0,43.7214,43.7684,43.6931,43.712,144555.0
2016-08-03 09:30:00,46.33,46.39,46.15,46.15,65321.0,43.599,43.6555,43.4296,43.4296,65321.0
2016-08-03 10:00:00,46.13,46.33,46.1,46.25,119897.0,43.4108,43.599,43.3826,43.5237,119897.0
2016-08-03 10:30:00,46.25,46.53,46.21,46.37,131223.0,43.5237,43.7872,43.4861,43.6367,131223.0
2016-08-03 11:00:00,46.38,46.58,46.29,46.57,86635.0,43.6461,43.8343,43.5614,43.8249,86635.0
2016-08-03 11:30:00,46.57,46.68,46.54,46.61,60387.0,43.8249,43.9284,43.7966,43.8625,60387.0
2016-08-03 12:00:00,46.6,46.72,46.57,46.61,62733.0,43.8531,43.966,43.8249,43.8625,62733.0
2016-08-03 12:30:00,46.62,46.7,46.62,46.7,54477.0,43.8719,43.9472,43.8719,43.9472,54477.0
2016-08-03 13:00:00,46.7,46.7,46.62,46.64,53834.0,43.9472,43.9472,43.8719,43.8908,53834.0
2016-08-03 13:30:00,46.64,46.67,46.59,46.59,40742.0,43.8908,43.919,43.8437,43.8437,40742.0
2016-08-03 14:00:00,46.59,46.65,46.58,46.59,103014.0,43.8437,43.9002,43.8343,43.8437,103014.0
2016-08-03 14:30:00,46.58,46.67,46.56,46.66,92241.0,43.8343,43.919,43.8155,43.9096,92241.0
2016-08-03 15:00:00,46.66,46.69,46.58,46.68,119238.0,43.9096,43.9378,43.8343,43.9284,119238.0
2016-08-03 15:30:00,46.69,46.86,46.64,46.85,268829.0,43.9378,44.0978,43.8908,44.0884,268829.0
2016-08-04 09:30:00,43.5,45.81,43.3,45.35,650271.0,40.9358,43.1097,40.7476,42.6768,650271.0
2016-08-04 10:00:00,45.34,45.87,45.25,45.86,308056.0,42.6674,43.1661,42.5827,43.1567,308056.0
2016-08-04 10:30:00,45.85,46.04,45.69,45.75,205951.0,43.1473,43.3261,42.9968,43.0532,205951.0
2016-08-04 11:00:00,45.74,45.87,45.67,45.84,412174.0,43.0438,43.1661,42.9779,43.1379,412174.0
2016-08-04 11:30:00,45.84,46.72,45.82,46.62,800170.0,43.1379,43.966,43.1191,43.8719,800170.0
2016-08-04 12:00:00,46.61,46.67,46.01,46.01,222985.0,43.8625,43.919,43.2979,43.2979,222985.0
2016-08-04 12:30:00,46.01,46.22,46.0,46.11,85145.0,43.2979,43.4955,43.2885,43.392,85145.0
2016-08-04 13:00:00,46.1,46.1,45.87,45.93,129411.0,43.3826,43.3826,43.1661,43.2226,129411.0
2016-08-04 13:30:00,45.93,46.02,45.87,45.93,92054.0,43.2226,43.3073,43.1661,43.2226,92054.0
2016-08-04 14:00:00,45.92,45.92,45.65,45.74,257113.0,43.2132,43.2132,42.9591,43.0438,257113.0
2016-08-04 14:30:00,45.74,45.98,45.63,45.84,138136.0,43.0438,43.2697,42.9403,43.1379,138136.0
2016-08-04 15:00:00,45.84,45.86,45.72,45.78,290422.0,43.1379,43.1567,43.025,43.0814,290422.0
2016-08-04 15:30:00,45.79,45.93,45.77,45.9,509291.0,43.0909,43.2226,43.072,43.1944,509291.0
2016-08-05 09:30:00,46.11,46.17,45.87,46.0,260879.0,43.392,43.4485,43.1661,43.2885,260879.0
2016-08-05 10:00:00,46.0,46.2,45.99,46.2,358114.0,43.2885,43.4767,43.2791,43.4767,358114.0
2016-08-05 10:30:00,46.2,46.35,46.19,46.31,179560.0,43.4767,43.6178,43.4673,43.5802,179560.0
2016-08-05 11:00:00,46.31,46.35,46.17,46.18,321053.0,43.5802,43.6178,43.4485,43.4579,321053.0
2016-08-05 11:30:00,46.19,46.45,46.1,46.23,398297.0,43.4673,43.712,43.3826,43.5049,398297.0
2016-08-05 12:00:00,46.22,46.41,46.17,46.25,363424.0,43.4955,43.6743,43.4485,43.5237,363424.0
2016-08-05 12:30:00,46.24,46.38,46.18,46.34,253119.0,43.5143,43.6461,43.4579,43.6084,253119.0
2016-08-05 13:00:00,46.34,46.45,46.34,46.39,178539.0,43.6084,43.712,43.6084,43.6555,178539.0
2016-08-05 13:30:00,46.4,46.4,46.34,46.36,253366.0,43.6649,43.6649,43.6084,43.6273,253366.0
2016-08-05 14:00:00,46.35,46.37,46.22,46.23,136962.0,43.6178,43.6367,43.4955,43.5049,136962.0
2016-08-05 14:30:00,46.23,46.34,46.23,46.25,188800.0,43.5049,43.6084,43.5049,43.5237,188800.0
2016-08-05 15:00:00,46.24,46.28,46.17,46.21,213263.0,43.5143,43.552,43.4485,43.4861,213263.0
2016-08-05 15:30:00,46.21,46.22,46.17,46.18,579133.0,43.4861,43.4955,43.4485,43.4579,579133.0
2016-08-08 09:30:00,46.15,46.93,46.15,46.9,739121.0,43.4296,44.1637,43.4296,44.1354,739121.0
2016-08-08 10:00:00,46.9,47.0,46.71,46.94,599009.0,44.1354,44.2295,43.9566,44.1731,599009.0
2016-08-08 10:30:00,46.94,47.14,46.93,47.04,396421.0,44.1731,44.3613,44.1637,44.2672,396421.0
2016-08-08 11:00:00,47.06,47.31,47.05,47.18,161942.0,44.286,44.5213,44.2766,44.3989,161942.0
2016-08-08 11:30:00,47.18,47.18,47.06,47.07,322340.0,44.3989,44.3989,44.286,44.2954,322340.0
2016-08-08 12:00:00,47.08,47.09,47.0,47.02,214861.0,44.3048,44.3142,44.2295,44.2484,214861.0
2016-08-08 12:30:00,47.02,47.02,46.92,46.98,148468.0,44.2484,44.2484,44.1543,44.2107,148468.0
2016-08-08 13:00:00,46.98,47.13,46.96,47.13,143423.0,44.2107,44.3519,44.1919,44.3519,143423.0
2016-08-08 13:30:00,47.13,47.19,47.08,47.19,163656.0,44.3519,44.4083,44.3048,44.4083,163656.0
2016-08-08 14:00:00,47.18,47.19,47.06,47.08,174176.0,44.3989,44.4083,44.286,44.3048,174176.0
2016-08-08 14:30:00,47.08,47.08,46.95,46.99,228240.0,44.3048,44.3048,44.1825,44.2201,228240.0
2016-08-08 15:00:00,46.99,47.08,46.93,47.02,307511.0,44.2201,44.3048,44.1637,44.2484,307511.0
2016-08-08 15:30:00,47.02,47.13,46.99,47.08,767823.0,44.2484,44.3519,44.2201,44.3048,767823.0
2016-08-09 09:30:00,47.11,47.58,47.03,47.4,144803.0,44.3331,44.7753,44.2578,44.606,144803.0
2016-08-09 10:00:00,47.4,47.61,47.29,47.56,274069.0,44.606,44.8036,44.5024,44.7565,274069.0
2016-08-09 10:30:00,47.55,47.74,47.45,47.46,163990.0,44.7471,44.9259,44.653,44.6624,163990.0
2016-08-09 11:00:00,47.47,47.57,47.43,47.48,158771.0,44.6718,44.7659,44.6342,44.6812,158771.0
2016-08-09 11:30:00,47.49,47.62,47.48,47.59,103308.0,44.6907,44.813,44.6812,44.7848,103308.0
2016-08-09 12:00:00,47.6,47.63,47.53,47.53,90293.0,44.7942,44.8224,44.7283,44.7283,90293.0
2016-08-09 12:30:00,47.54,47.56,47.43,47.43,68442.0,44.7377,44.7565,44.6342,44.6342,68442.0
2016-08-09 13:00:00,47.44,47.52,47.43,47.44,91589.0,44.6436,44.7189,44.6342,44.6436,91589.0
2016-08-09 13:30:00,47.44,47.5,47.37,47.45,194024.0,44.6436,44.7001,44.5777,44.653,194024.0
2016-08-09 14:00:00,47.46,47.46,47.36,47.36,88185.0,44.6624,44.6624,44.5683,44.5683,88185.0
2016-08-09 14:30:00,47.37,47.42,47.32,47.37,97304.0,44.5777,44.6248,44.5307,44.5777,97304.0
2016-08-09 15:00:00,47.37,47.42,47.33,47.4,112270.0,44.5777,44.6248,44.5401,44.606,112270.0
2016-08-09 15:30:00,47.41,47.41,47.33,47.36,342276.0,44.6154,44.6154,44.5401,44.5683,342276.0
2016-08-10 09:30:00,47.43,47.58,47.42,47.49,129700.0,44.6342,44.7753,44.6248,44.6907,129700.0
2016-08-10 10:00:00,47.48,47.55,47.41,47.5,170043.0,44.6812,44.7471,44.6154,44.7001,170043.0
2016-08-10 10:30:00,47.5,47.59,47.45,47.48,113571.0,44.7001,44.7848,44.653,44.6812,113571.0
2016-08-10 11:00:00,47.49,47.5,47.18,47.21,165394.0,44.6907,44.7001,44.3989,44.4272,165394.0
2016-08-10 11:30:00,47.21,47.31,47.18,47.27,89069.0,44.4272,44.5213,44.3989,44.4836,89069.0
2016-08-10 12:00:00,47.27,47.46,47.23,47.32,113703.0,44.4836,44.6624,44.446,44.5307,113703.0
2016-08-10 12:30:00,47.33,47.33,47.29,47.3,68849.0,44.5401,44.5401,44.5024,44.5119,68849.0
2016-08-10 13:00:00,47.3,47.35,47.28,47.35,337591.0,44.5119,44.5589,44.493,44.5589,337591.0
2016-08-10 13:30:00,47.35,47.39,47.32,47.33,84312.0,44.5589,44.5965,44.5307,44.5401,84312.0
2016-08-10 14:00:00,47.33,47.35,47.28,47.28,124589.0,44.5401,44.5589,44.493,44.493,124589.0
2016-08-10 14:30:00,47.29,47.3,47.24,47.25,81605.0,44.5024,44.5119,44.4554,44.4648,81605.0
2016-08-10 15:00:00,47.25,47.33,47.23,47.3,124931.0,44.4648,44.5401,44.446,44.5119,124931.0
2016-08-10 15:30:00,47.3,47.32,47.26,47.29,272070.0,44.5119,44.5307,44.4742,44.5024,272070.0
2016-08-11 09:30:00,47.46,47.67,47.39,47.47,141936.0,44.6624,44.86,44.5965,44.6718,141936.0
2016-08-11 10:00:00,47.48,47.61,47.41,47.6,177722.0,44.6812,44.8036,44.6154,44.7942,177722.0
2016-08-11 10:30:00,47.6,47.77,47.59,47.72,149382.0,44.7942,44.9541,44.7848,44.9071,149382.0
2016-08-11 11:00:00,47.72,47.74,47.65,47.7,98949.0,44.9071,44.9259,44.8412,44.8883,98949.0
2016-08-11 11:30:00,47.69,47.71,47.6,47.62,87267.0,44.8789,44.8977,44.7942,44.813,87267.0
2016-08-11 12:00:00,47.62,47.63,47.55,47.55,33093.0,44.813,44.8224,44.7471,44.7471,33093.0
2016-08-11 12:30:00,47.57,47.61,47.56,47.59,26222.0,44.7659,44.8036,44.7565,44.7848,26222.0
2016-08-11 13:00:00,47.59,47.63,47.58,47.61,39926.0,44.7848,44.8224,44.7753,44.8036,39926.0
2016-08-11 13:30:00,47.61,47.61,47.57,47.6,70556.0,44.8036,44.8036,44.7659,44.7942,70556.0
2016-08-11 14:00:00,47.6,47.66,47.57,47.62,53407.0,44.7942,44.8506,44.7659,44.813,53407.0
2016-08-11 14:30:00,47.62,47.62,47.5,47.51,63123.0,44.813,44.813,44.7001,44.7095,63123.0
2016-08-11 15:00:00,47.51,47.57,47.47,47.48,122215.0,44.7095,44.7659,44.6718,44.6812,122215.0
2016-08-11 15:30:00,47.48,47.55,47.45,47.49,235413.0,44.6812,44.7471,44.653,44.6907,235413.0
2016-08-12 09:30:00,47.52,47.64,47.2,47.34,183131.0,44.7189,44.8318,44.4177,44.5495,183131.0
2016-08-12 10:00:00,47.34,47.54,47.31,47.5,83658.0,44.5495,44.7377,44.5213,44.7001,83658.0
2016-08-12 10:30:00,47.52,47.52,47.41,47.42,68610.0,44.7189,44.7189,44.6154,44.6248,68610.0
2016-08-12 11:00:00,47.42,47.46,47.35,47.42,43128.0,44.6248,44.6624,44.5589,44.6248,43128.0
2016-08-12 11:30:00,47.42,47.45,47.37,47.41,53255.0,44.6248,44.653,44.5777,44.6154,53255.0
2016-08-12 12:00:00,47.41,47.43,47.37,47.4,48895.0,44.6154,44.6342,44.5777,44.606,48895.0
2016-08-12 12:30:00,47.4,47.52,47.39,47.48,42872.0,44.606,44.7189,44.5965,44.6812,42872.0
2016-08-12 13:00:00,47.48,47.48,47.31,47.37,45692.0,44.6812,44.6812,44.5213,44.5777,45692.0
2016-08-12 13:30:00,47.37,47.37,47.3,47.32,41092.0,44.5777,44.5777,44.5119,44.5307,41092.0
2016-08-12 14:00:00,47.32,47.41,47.31,47.4,42008.0,44.5307,44.6154,44.5213,44.606,42008.0
2016-08-12 14:30:00,47.39,47.41,47.35,47.41,221165.0,44.5965,44.6154,44.5589,44.6154,221165.0
2016-08-12 15:00:00,47.41,47.56,47.4,47.55,82645.0,44.6154,44.7565,44.606,44.7471,82645.0
2016-08-12 15:30:00,47.56,47.61,47.55,47.59,165396.0,44.7565,44.8036,44.7471,44.7848,165396.0
2016-08-15 09:30:00,47.81,47.96,47.78,47.9,44391.0,44.9918,45.1329,44.9636,45.0765,44391.0
2016-08-15 10:00:00,47.9,48.02,47.83,48.01,47768.0,45.0765,45.1894,45.0106,45.18,47768.0
2016-08-15 10:30:00,48.01,48.04,47.99,48.02,35263.0,45.18,45.2082,45.1612,45.1894,35263.0
2016-08-15 11:00:00,48.01,48.01,47.92,48.0,31298.0,45.18,45.18,45.0953,45.1706,31298.0
2016-08-15 11:30:00,48.0,48.01,47.93,47.94,32571.0,45.1706,45.18,45.1047,45.1141,32571.0
2016-08-15 12:00:00,47.94,47.99,47.91,47.99,29481.0,45.1141,45.1612,45.0859,45.1612,29481.0
2016-08-15 12:30:00,47.99,48.0,47.95,47.97,21705.0,45.1612,45.1706,45.1235,45.1424,21705.0
2016-08-15 13:00:00,47.97,47.99,47.95,47.98,25608.0,45.1424,45.1612,45.1235,45.1518,25608.0
2016-08-15 13:30:00,47.99,48.03,47.98,48.0,30929.0,45.1612,45.1988,45.1518,45.1706,30929.0
2016-08-15 14:00:00,48.0,48.1,48.0,48.09,34531.0,45.1706,45.2647,45.1706,45.2553,34531.0
2016-08-15 14:30:00,48.09,48.2,48.09,48.16,211120.0,45.2553,45.3588,45.2553,45.3212,211120.0
2016-08-15 15:00:00,48.15,48.29,48.13,48.25,310671.0,45.3117,45.4435,45.2929,45.4059,310671.0
2016-08-15 15:30:00,48.25,48.34,48.22,48.31,371021.0,45.4059,45.4905,45.3776,45.4623,371021.0
2016-08-16 09:30:00,48.26,48.35,48.18,48.35,105041.0,45.4153,45.5,45.34,45.5,105041.0
2016-08-16 10:00:00,48.34,48.43,48.29,48.38,58496.0,45.4905,45.5752,45.4435,45.5282,58496.0
2016-08-16 10:30:00,48.39,48.51,48.36,48.45,85140.0,45.5376,45.6505,45.5094,45.5941,85140.0
2016-08-16 11:00:00,48.46,48.58,48.44,48.55,75499.0,45.6035,45.7164,45.5847,45.6882,75499.0
2016-08-16 11:30:00,48.54,48.57,48.45,48.54,50864.0,45.6788,45.707,45.5941,45.6788,50864.0
2016-08-16 12:00:00,48.54,48.54,48.39,48.39,40383.0,45.6788,45.6788,45.5376,45.5376,40383.0
2016-08-16 12:30:00,48.39,48.47,48.37,48.41,38639.0,45.5376,45.6129,45.5188,45.5564,38639.0
2016-08-16 13:00:00,48.41,48.44,48.32,48.33,106020.0,45.5564,45.5847,45.4717,45.4811,106020.0
2016-08-16 13:30:00,48.33,48.33,48.26,48.3,55764.0,45.4811,45.4811,45.4153,45.4529,55764.0
2016-08-16 14:00:00,48.29,48.34,48.25,48.31,52602.0,45.4435,45.4905,45.4059,45.4623,52602.0
2016-08-16 14:30:00,48.32,48.38,48.29,48.37,47175.0,45.4717,45.5282,45.4435,45.5188,47175.0
2016-08-16 15:00:00,48.36,48.4,48.33,48.38,82370.0,45.5094,45.547,45.4811,45.5282,82370.0
2016-08-16 15:30:00,48.37,48.43,48.37,48.37,266167.0,45.5188,45.5752,45.5188,45.5188,266167.0
2016-08-17 09:30:00,48.41,48.51,48.25,48.29,72882.0,45.5564,45.6505,45.4059,45.4435,72882.0
2016-08-17 10:00:00,48.29,48.31,48.24,48.29,75165.0,45.4435,45.4623,45.3964,45.4435,75165.0
2016-08-17 10:30:00,48.29,48.32,48.16,48.16,79628.0,45.4435,45.4717,45.3212,45.3212,79628.0
2016-08-17 11:00:00,48.16,48.26,48.16,48.17,58454.0,45.3212,45.4153,45.3212,45.3306,58454.0
2016-08-17 11:30:00,48.16,48.22,48.14,48.2,153525.0,45.3212,45.3776,45.3023,45.3588,153525.0
2016-08-17 12:00:00,48.2,48.26,48.17,48.24,35061.0,45.3588,45.4153,45.3306,45.3964,35061.0
2016-08-17 12:30:00,48.23,48.29,48.19,48.27,35619.0,45.387,45.4435,45.3494,45.4247,35619.0
2016-08-17 13:00:00,48.26,48.29,48.24,48.28,48083.0,45.4153,45.4435,45.3964,45.4341,48083.0
2016-08-17 13:30:00,48.28,48.35,48.21,48.22,61751.0,45.4341,45.5,45.3682,45.3776,61751.0
2016-08-17 14:00:00,48.21,48.33,48.13,48.26,136573.0,45.3682,45.4811,45.2929,45.4153,136573.0
2016-08-17 14:30:00,48.27,48.33,48.22,48.24,144046.0,45.4247,45.4811,45.3776,45.3964,144046.0
2016-08-17 15:00:00,48.24,48.32,48.23,48.3,91244.0,45.3964,45.4717,45.387,45.4529,91244.0
2016-08-17 15:30:00,48.31,48.39,48.3,48.37,203868.0,45.4623,45.5376,45.4529,45.5188,203868.0
2016-08-18 09:30:00,48.28,48.55,48.28,48.52,42591.0,45.4341,45.6882,45.4341,45.6599,42591.0
2016-08-18 10:00:00,48.51,48.61,48.49,48.57,50591.0,45.6505,45.7446,45.6317,45.707,50591.0
2016-08-18 10:30:00,48.58,48.66,48.52,48.58,28434.0,45.7164,45.7917,45.6599,45.7164,28434.0
2016-08-18 11:00:00,48.58,48.63,48.53,48.63,43076.0,45.7164,45.7635,45.6693,45.7635,43076.0
2016-08-18 11:30:00,48.64,48.66,48.6,48.62,55936.0,45.7729,45.7917,45.7352,45.754,55936.0
2016-08-18 12:00:00,48.61,48.7,48.58,48.7,78562.0,45.7446,45.8293,45.7164,45.8293,78562.0
2016-08-18 12:30:00,48.68,48.77,48.67,48.76,49556.0,45.8105,45.8952,45.8011,45.8858,49556.0
2016-08-18 13:00:00,48.75,48.81,48.7,48.75,110692.0,45.8764,45.9328,45.8293,45.8764,110692.0
2016-08-18 13:30:00,48.74,48.81,48.73,48.77,47011.0,45.867,45.9328,45.8576,45.8952,47011.0
2016-08-18 14:00:00,48.77,48.79,48.75,48.78,42950.0,45.8952,45.914,45.8764,45.9046,42950.0
2016-08-18 14:30:00,48.78,48.8,48.76,48.8,55407.0,45.9046,45.9234,45.8858,45.9234,55407.0
2016-08-18 15:00:00,48.79,48.83,48.79,48.83,49541.0,45.914,45.9517,45.914,45.9517,49541.0
2016-08-18 15:30:00,48.83,48.89,48.8,48.89,374314.0,45.9517,46.0081,45.9234,46.0081,374314.0
2016-08-19 09:30:00,48.62,48.96,48.58,48.77,347700.0,45.754,46.074,45.7164,45.8952,347700.0
2016-08-19 10:00:00,48.78,49.06,48.71,48.98,93729.0,45.9046,46.1681,45.8387,46.0928,93729.0
2016-08-19 10:30:00,48.97,49.0,48.88,48.9,58675.0,46.0834,46.1116,45.9987,46.0175,58675.0
2016-08-19 11:00:00,48.91,49.08,48.86,49.07,68361.0,46.0269,46.1869,45.9799,46.1775,68361.0
2016-08-19 11:30:00,49.08,49.09,49.01,49.07,79525.0,46.1869,46.1963,46.1211,46.1775,79525.0
2016-08-19 12:00:00,49.07,49.22,49.07,49.22,69056.0,46.1775,46.3187,46.1775,46.3187,69056.0
2016-08-19 12:30:00,49.22,49.28,49.18,49.25,99859.0,46.3187,46.3751,46.281,46.3469,99859.0
2016-08-19 13:00:00,49.25,49.33,49.24,49.32,77576.0,46.3469,46.4222,46.3375,46.4128,77576.0
2016-08-19 13:30:00,49.32,49.41,49.3,49.39,83605.0,46.4128,46.4975,46.394,46.4787,83605.0
2016-08-19 14:00:00,49.39,49.41,49.37,49.37,94563.0,46.4787,46.4975,46.4598,46.4598,94563.0
2016-08-19 14:30:00,49.38,49.39,49.25,49.25,99889.0,46.4692,46.4787,46.3469,46.3469,99889.0
2016-08-19 15:00:00,49.25,49.26,49.18,49.25,125331.0,46.3469,46.3563,46.281,46.3469,125331.0
2016-08-19 15:30:00,49.26,49.36,49.26,49.27,299562.0,46.3563,46.4504,46.3563,46.3657,299562.0
2016-08-22 09:30:00,49.06,49.11,48.88,49.01,51769.0,46.1681,46.2152,45.9987,46.1211,51769.0
2016-08-22 10:00:00,49.01,49.45,48.99,49.4,192379.0,46.1211,46.5351,46.1022,46.4881,192379.0
2016-08-22 10:30:00,49.39,49.44,49.29,49.32,72049.0,46.4787,46.5257,46.3845,46.4128,72049.0
2016-08-22 11:00:00,49.32,49.38,49.17,49.26,121038.0,46.4128,46.4692,46.2716,46.3563,121038.0
2016-08-22 11:30:00,49.26,49.27,49.17,49.23,61712.0,46.3563,46.3657,46.2716,46.3281,61712.0
2016-08-22 12:00:00,49.23,49.43,49.22,49.4,54777.0,46.3281,46.5163,46.3187,46.4881,54777.0
2016-08-22 12:30:00,49.39,49.4,49.31,49.36,42530.0,46.4787,46.4881,46.4034,46.4504,42530.0
2016-08-22 13:00:00,49.36,49.36,49.19,49.24,59466.0,46.4504,46.4504,46.2904,46.3375,59466.0
2016-08-22 13:30:00,49.25,49.33,49.23,49.25,41891.0,46.3469,46.4222,46.3281,46.3469,41891.0
2016-08-22 14:00:00,49.25,49.28,49.21,49.25,59363.0,46.3469,46.3751,46.3093,46.3469,59363.0
2016-08-22 14:30:00,49.25,49.28,49.24,49.25,29518.0,46.3469,46.3751,46.3375,46.3469,29518.0
2016-08-22 15:00:00,49.25,49.27,49.21,49.25,57471.0,46.3469,46.3657,46.3093,46.3469,57471.0
2016-08-22 15:30:00,49.26,49.26,49.18,49.21,166846.0,46.3563,46.3563,46.281,46.3093,166846.0
2016-08-23 09:30:00,49.42,49.49,49.18,49.45,104978.0,46.5069,46.5728,46.281,46.5351,104978.0
2016-08-23 10:00:00,49.45,49.62,49.44,49.62,161535.0,46.5351,46.6951,46.5257,46.6951,161535.0
2016-08-23 10:30:00,49.59,49.69,49.52,49.64,235853.0,46.6669,46.761,46.601,46.7139,235853.0
2016-08-23 11:00:00,49.64,49.64,49.48,49.5,73744.0,46.7139,46.7139,46.5633,46.5822,73744.0
2016-08-23 11:30:00,49.51,49.57,49.49,49.57,66467.0,46.5916,46.648,46.5728,46.648,66467.0
2016-08-23 12:00:00,49.56,49.65,49.55,49.65,101411.0,46.6386,46.7233,46.6292,46.7233,101411.0
2016-08-23 12:30:00,49.65,49.69,49.6,49.63,42514.0,46.7233,46.761,46.6763,46.7045,42514.0
2016-08-23 13:00:00,49.62,49.72,49.62,49.7,41579.0,46.6951,46.7892,46.6951,46.7704,41579.0
2016-08-23 13:30:00,49.7,49.73,49.66,49.67,42495.0,46.7704,46.7986,46.7327,46.7421,42495.0
2016-08-23 14:00:00,49.67,49.69,49.58,49.59,88248.0,46.7421,46.761,46.6575,46.6669,88248.0
2016-08-23 14:30:00,49.58,49.58,49.42,49.42,64387.0,46.6575,46.6575,46.5069,46.5069,64387.0
2016-08-23 15:00:00,49.42,49.43,49.34,49.36,99499.0,46.5069,46.5163,46.4316,46.4504,99499.0
2016-08-23 15:30:00,49.35,49.38,49.27,49.28,254859.0,46.441,46.4692,46.3657,46.3751,254859.0
2016-08-24 09:30:00,49.31,49.69,49.31,49.61,81782.0,46.4034,46.761,46.4034,46.6857,81782.0
2016-08-24 10:00:00,49.62,49.67,49.46,49.5,72656.0,46.6951,46.7421,46.5445,46.5822,72656.0
2016-08-24 10:30:00,49.49,49.68,49.46,49.67,101625.0,46.5728,46.7516,46.5445,46.7421,101625.0
2016-08-24 11:00:00,49.67,49.7,49.6,49.68,84164.0,46.7421,46.7704,46.6763,46.7516,84164.0
2016-08-24 11:30:00,49.68,49.7,49.6,49.66,70068.0,46.7516,46.7704,46.6763,46.7327,70068.0
2016-08-24 12:00:00,49.66,49.67,49.63,49.65,53918.0,46.7327,46.7421,46.7045,46.7233,53918.0
2016-08-24 12:30:00,49.65,49.71,49.64,49.7,54531.0,46.7233,46.7798,46.7139,46.7704,54531.0
2016-08-24 13:00:00,49.7,49.73,49.68,49.7,43017.0,46.7704,46.7986,46.7516,46.7704,43017.0
2016-08-24 13:30:00,49.7,49.73,49.65,49.67,49526.0,46.7704,46.7986,46.7233,46.7421,49526.0
2016-08-24 14:00:00,49.68,49.68,49.59,49.63,108414.0,46.7516,46.7516,46.6669,46.7045,108414.0
2016-08-24 14:30:00,49.64,49.75,49.62,49.74,65875.0,46.7139,46.8174,46.6951,46.808,65875.0
2016-08-24 15:00:00,49.74,49.74,49.59,49.61,118409.0,46.808,46.808,46.6669,46.6857,118409.0
2016-08-24 15:30:00,49.61,49.65,49.56,49.63,292659.0,46.6857,46.7233,46.6386,46.7045,292659.0
2016-08-25 09:30:00,49.59,49.73,49.41,49.72,69783.0,46.6669,46.7986,46.4975,46.7892,69783.0
2016-08-25 10:00:00,49.72,49.79,49.67,49.75,41069.0,46.7892,46.8551,46.7421,46.8174,41069.0
2016-08-25 10:30:00,49.76,49.82,49.75,49.79,33840.0,46.8268,46.8833,46.8174,46.8551,33840.0
2016-08-25 11:00:00,49.79,49.88,49.76,49.88,74735.0,46.8551,46.9398,46.8268,46.9398,74735.0
2016-08-25 11:30:00,49.88,49.95,49.85,49.9,96397.0,46.9398,47.0056,46.9115,46.9586,96397.0
2016-08-25 12:00:00,49.89,49.93,49.84,49.9,147180.0,46.9492,46.9868,46.9021,46.9586,147180.0
2016-08-25 12:30:00,49.9,49.95,49.87,49.95,54129.0,46.9586,47.0056,46.9304,47.0056,54129.0
2016-08-25 13:00:00,49.95,49.99,49.8,49.82,92310.0,47.0056,47.0433,46.8645,46.8833,92310.0
2016-08-25 13:30:00,49.82,49.85,49.66,49.72,34491.0,46.8833,46.9115,46.7327,46.7892,34491.0
2016-08-25 14:00:00,49.73,49.82,49.68,49.73,61788.0,46.7986,46.8833,46.7516,46.7986,61788.0
2016-08-25 14:30:00,49.73,49.78,49.64,49.67,152726.0,46.7986,46.8457,46.7139,46.7421,152726.0
2016-08-25 15:00:00,49.67,49.79,49.65,49.77,54700.0,46.7421,46.8551,46.7233,46.8363,54700.0
2016-08-25 15:30:00,49.77,49.81,49.73,49.79,230330.0,46.8363,46.8739,46.7986,46.8551,230330.0
2016-08-26 09:30:00,49.85,49.99,49.75,49.88,61840.0,46.9115,47.0433,46.8174,46.9398,61840.0
2016-08-26 10:00:00,49.87,50.27,49.76,50.23,100394.0,46.9304,47.3068,46.8268,47.2691,100394.0
2016-08-26 10:30:00,50.22,50.23,50.09,50.13,64716.0,47.2597,47.2691,47.1374,47.175,64716.0
2016-08-26 11:00:00,50.13,50.16,50.04,50.13,49287.0,47.175,47.2033,47.0903,47.175,49287.0
2016-08-26 11:30:00,50.12,50.13,49.82,49.82,48947.0,47.1656,47.175,46.8833,46.8833,48947.0
2016-08-26 12:00:00,49.82,49.82,49.59,49.69,39697.0,46.8833,46.8833,46.6669,46.761,39697.0
2016-08-26 12:30:00,49.7,49.83,49.65,49.75,31648.0,46.7704,46.8927,46.7233,46.8174,31648.0
2016-08-26 13:00:00,49.75,49.79,49.68,49.76,67216.0,46.8174,46.8551,46.7516,46.8268,67216.0
2016-08-26 13:30:00,49.76,49.77,49.53,49.56,44672.0,46.8268,46.8363,46.6104,46.6386,44672.0
2016-08-26 14:00:00,49.56,49.7,49.55,49.59,73435.0,46.6386,46.7704,46.6292,46.6669,73435.0
2016-08-26 14:30:00,49.59,49.59,49.51,49.57,94551.0,46.6669,46.6669,46.5916,46.648,94551.0
2016-08-26 15:00:00,49.57,49.72,49.55,49.71,70163.0,46.648,46.7892,46.6292,46.7798,70163.0
2016-08-26 15:30:00,49.71,49.77,49.65,49.68,133077.0,46.7798,46.8363,46.7233,46.7516,133077.0
2016-08-29 09:30:00,49.66,49.88,49.49,49.76,97094.0,46.7327,46.9398,46.5728,46.8268,97094.0
2016-08-29 10:00:00,49.79,49.85,49.77,49.82,26896.0,46.8551,46.9115,46.8363,46.8833,26896.0
2016-08-29 10:30:00,49.82,49.88,49.79,49.79,64333.0,46.8833,46.9398,46.8551,46.8551,64333.0
2016-08-29 11:00:00,49.8,49.86,49.78,49.81,35860.0,46.8645,46.9209,46.8457,46.8739,35860.0
2016-08-29 11:30:00,49.81,49.91,49.8,49.9,44747.0,46.8739,46.968,46.8645,46.9586,44747.0
2016-08-29 12:00:00,49.9,49.9,49.73,49.73,36307.0,46.9586,46.9586,46.7986,46.7986,36307.0
2016-08-29 12:30:00,49.73,49.79,49.7,49.77,128617.0,46.7986,46.8551,46.7704,46.8363,128617.0
2016-08-29 13:00:00,49.78,49.86,49.78,49.86,45123.0,46.8457,46.9209,46.8457,46.9209,45123.0
2016-08-29 13:30:00,49.86,49.89,49.84,49.84,20181.0,46.9209,46.9492,46.9021,46.9021,20181.0
2016-08-29 14:00:00,49.85,49.85,49.8,49.8,40275.0,46.9115,46.9115,46.8645,46.8645,40275.0
2016-08-29 14:30:00,49.81,49.82,49.75,49.8,57996.0,46.8739,46.8833,46.8174,46.8645,57996.0
2016-08-29 15:00:00,49.81,49.87,49.8,49.81,48208.0,46.8739,46.9304,46.8645,46.8739,48208.0
2016-08-29 15:30:00,49.81,49.86,49.8,49.85,108083.0,46.8739,46.9209,46.8645,46.9115,108083.0
2016-08-30 09:30:00,49.82,49.99,49.81,49.88,37507.0,46.8833,47.0433,46.8739,46.9398,37507.0
2016-08-30 10:00:00,49.85,49.85,49.71,49.77,33441.0,46.9115,46.9115,46.7798,46.8363,33441.0
2016-08-30 10:30:00,49.77,49.77,49.54,49.56,51479.0,46.8363,46.8363,46.6198,46.6386,51479.0
2016-08-30 11:00:00,49.54,49.64,49.49,49.51,49916.0,46.6198,46.7139,46.5728,46.5916,49916.0
2016-08-30 11:30:00,49.52,49.52,49.47,49.51,36890.0,46.601,46.601,46.5539,46.5916,36890.0
2016-08-30 12:00:00,49.51,49.61,49.51,49.53,28976.0,46.5916,46.6857,46.5916,46.6104,28976.0
2016-08-30 12:30:00,49.52,49.56,49.5,49.51,37489.0,46.601,46.6386,46.5822,46.5916,37489.0
2016-08-30 13:00:00,49.5,49.54,49.47,49.48,31090.0,46.5822,46.6198,46.5539,46.5633,31090.0
2016-08-30 13:30:00,49.48,49.5,49.42,49.43,36095.0,46.5633,46.5822,46.5069,46.5163,36095.0
2016-08-30 14:00:00,49.42,49.43,49.32,49.37,41916.0,46.5069,46.5163,46.4128,46.4598,41916.0
2016-08-30 14:30:00,49.36,49.41,49.32,49.4,67806.0,46.4504,46.4975,46.4128,46.4881,67806.0
2016-08-30 15:00:00,49.39,49.52,49.35,49.51,109692.0,46.4787,46.601,46.441,46.5916,109692.0
2016-08-30 15:30:00,49.52,49.62,49.49,49.6,165105.0,46.601,46.6951,46.5728,46.6763,165105.0
2016-08-31 09:30:00,49.46,49.49,49.21,49.38,47119.0,46.5445,46.5728,46.3093,46.4692,47119.0
2016-08-31 10:00:00,49.37,49.45,49.25,49.28,38922.0,46.4598,46.5351,46.3469,46.3751,38922.0
2016-08-31 10:30:00,49.27,49.3,49.04,49.05,59595.0,46.3657,46.394,46.1493,46.1587,59595.0
2016-08-31 11:00:00,49.04,49.08,48.99,49.04,58152.0,46.1493,46.1869,46.1022,46.1493,58152.0
2016-08-31 11:30:00,49.05,49.06,48.91,48.93,43269.0,46.1587,46.1681,46.0269,46.0458,43269.0
2016-08-31 12:00:00,48.92,48.92,48.79,48.84,57654.0,46.0364,46.0364,45.914,45.9611,57654.0
2016-08-31 12:30:00,48.84,48.88,48.8,48.81,36681.0,45.9611,45.9987,45.9234,45.9328,36681.0
2016-08-31 13:00:00,48.81,48.81,48.66,48.73,102983.0,45.9328,45.9328,45.7917,45.8576,102983.0
2016-08-31 13:30:00,48.73,48.75,48.68,48.71,61543.0,45.8576,45.8764,45.8105,45.8387,61543.0
2016-08-31 14:00:00,48.71,48.79,48.7,48.76,77816.0,45.8387,45.914,45.8293,45.8858,77816.0
2016-08-31 14:30:00,48.75,48.76,48.65,48.71,85747.0,45.8764,45.8858,45.7823,45.8387,85747.0
2016-08-31 15:00:00,48.7,48.85,48.7,48.82,179736.0,45.8293,45.9705,45.8293,45.9423,179736.0
2016-08-31 15:30:00,48.82,48.83,48.73,48.74,316423.0,45.9423,45.9517,45.8576,45.867,316423.0
2016-09-01 09:30:00,48.79,48.82,48.52,48.71,64571.0,45.914,45.9423,45.6599,45.8387,64571.0
2016-09-01 10:00:00,48.7,48.75,48.53,48.53,72242.0,45.8293,45.8764,45.6693,45.6693,72242.0
2016-09-01 10:30:00,48.53,48.53,48.36,48.38,53766.0,45.6693,45.6693,45.5094,45.5282,53766.0
2016-09-01 11:00:00,48.37,48.4,48.26,48.4,59931.0,45.5188,45.547,45.4153,45.547,59931.0
2016-09-01 11:30:00,48.39,48.4,48.31,48.37,113267.0,45.5376,45.547,45.4623,45.5188,113267.0
2016-09-01 12:00:00,48.36,48.57,48.36,48.55,115830.0,45.5094,45.707,45.5094,45.6882,115830.0
2016-09-01 12:30:00,48.55,48.65,48.54,48.62,75633.0,45.6882,45.7823,45.6788,45.754,75633.0
2016-09-01 13:00:00,48.61,48.7,48.56,48.7,108491.0,45.7446,45.8293,45.6976,45.8293,108491.0
2016-09-01 13:30:00,48.71,48.8,48.68,48.8,146190.0,45.8387,45.9234,45.8105,45.9234,146190.0
2016-09-01 14:00:00,48.79,48.88,48.72,48.87,155865.0,45.914,45.9987,45.8481,45.9893,155865.0
2016-09-01 14:30:00,48.88,48.91,48.75,48.75,68150.0,45.9987,46.0269,45.8764,45.8764,68150.0
2016-09-01 15:00:00,48.75,48.76,48.65,48.68,94944.0,45.8764,45.8858,45.7823,45.8105,94944.0
2016-09-01 15:30:00,48.69,48.8,48.63,48.77,198337.0,45.8199,45.9234,45.7635,45.8952,198337.0
2016-09-02 09:30:00,48.99,49.16,48.98,49.15,69268.0,46.1022,46.2622,46.0928,46.2528,69268.0
2016-09-02 10:00:00,49.16,49.22,49.06,49.13,41568.0,46.2622,46.3187,46.1681,46.234,41568.0
2016-09-02 10:30:00,49.14,49.15,49.0,49.03,53081.0,46.2434,46.2528,46.1116,46.1399,53081.0
2016-09-02 11:00:00,49.04,49.13,49.03,49.06,30730.0,46.1493,46.234,46.1399,46.1681,30730.0
2016-09-02 11:30:00,49.06,49.08,49.02,49.07,28134.0,46.1681,46.1869,46.1305,46.1775,28134.0
2016-09-02 12:00:00,49.05,49.05,48.91,48.94,23021.0,46.1587,46.1587,46.0269,46.0552,23021.0
2016-09-02 12:30:00,48.93,48.99,48.91,48.94,16913.0,46.0458,46.1022,46.0269,46.0552,16913.0
2016-09-02 13:00:00,48.94,49.06,48.93,49.06,29771.0,46.0552,46.1681,46.0458,46.1681,29771.0
2016-09-02 13:30:00,49.05,49.09,48.99,49.08,47899.0,46.1587,46.1963,46.1022,46.1869,47899.0
2016-09-02 14:00:00,49.07,49.14,49.05,49.12,35910.0,46.1775,46.2434,46.1587,46.2246,35910.0
2016-09-02 14:30:00,49.12,49.17,49.09,49.14,20562.0,46.2246,46.2716,46.1963,46.2434,20562.0
2016-09-02 15:00:00,49.14,49.16,49.11,49.16,34966.0,46.2434,46.2622,46.2152,46.2622,34966.0
2016-09-02 15:30:00,49.15,49.19,49.11,49.15,90749.0,46.2528,46.2904,46.2152,46.2528,90749.0
2016-09-06 09:30:00,49.19,49.41,49.09,49.31,93248.0,46.2904,46.4975,46.1963,46.4034,93248.0
2016-09-06 10:00:00,49.3,49.3,48.87,48.91,40861.0,46.394,46.394,45.9893,46.0269,40861.0
2016-09-06 10:30:00,48.91,48.96,48.8,48.84,24759.0,46.0269,46.074,45.9234,45.9611,24759.0
2016-09-06 11:00:00,48.84,48.94,48.83,48.9,40604.0,45.9611,46.0552,45.9517,46.0175,40604.0
2016-09-06 11:30:00,48.9,48.97,48.85,48.96,28574.0,46.0175,46.0834,45.9705,46.074,28574.0
2016-09-06 12:00:00,48.97,48.98,48.87,48.88,21774.0,46.0834,46.0928,45.9893,45.9987,21774.0
2016-09-06 12:30:00,48.87,48.91,48.84,48.89,35671.0,45.9893,46.0269,45.9611,46.0081,35671.0
2016-09-06 13:00:00,48.88,48.89,48.79,48.83,15956.0,45.9987,46.0081,45.914,45.9517,15956.0
2016-09-06 13:30:00,48.83,48.91,48.8,48.88,24241.0,45.9517,46.0269,45.9234,45.9987,24241.0
2016-09-06 14:00:00,48.88,48.9,48.85,48.88,30298.0,45.9987,46.0175,45.9705,45.9987,30298.0
2016-09-06 14:30:00,48.88,48.9,48.82,48.84,30456.0,45.9987,46.0175,45.9423,45.9611,30456.0
2016-09-06 15:00:00,48.84,48.85,48.8,48.83,44208.0,45.9611,45.9705,45.9234,45.9517,44208.0
2016-09-06 15:30:00,48.83,48.92,48.83,48.91,137663.0,45.9517,46.0364,45.9517,46.0269,137663.0
2016-09-07 09:30:00,48.91,49.0,48.83,48.87,48457.0,46.0269,46.1116,45.9517,45.9893,48457.0
2016-09-07 10:00:00,48.88,49.0,48.87,49.0,30341.0,45.9987,46.1116,45.9893,46.1116,30341.0
2016-09-07 10:30:00,49.0,49.01,48.81,48.87,23252.0,46.1116,46.1211,45.9328,45.9893,23252.0
2016-09-07 11:00:00,48.86,48.89,48.76,48.77,18100.0,45.9799,46.0081,45.8858,45.8952,18100.0
2016-09-07 11:30:00,48.77,48.83,48.75,48.76,22032.0,45.8952,45.9517,45.8764,45.8858,22032.0
2016-09-07 12:00:00,48.76,48.78,48.64,48.7,22712.0,45.8858,45.9046,45.7729,45.8293,22712.0
2016-09-07 12:30:00,48.69,48.75,48.68,48.72,16631.0,45.8199,45.8764,45.8105,45.8481,16631.0
2016-09-07 13:00:00,48.72,48.8,48.7,48.8,27681.0,45.8481,45.9234,45.8293,45.9234,27681.0
2016-09-07 13:30:00,48.8,48.83,48.79,48.82,23388.0,45.9234,45.9517,45.914,45.9423,23388.0
2016-09-07 14:00:00,48.82,48.9,48.81,48.87,25811.0,45.9423,46.0175,45.9328,45.9893,25811.0
2016-09-07 14:30:00,48.86,48.86,48.79,48.82,36173.0,45.9799,45.9799,45.914,45.9423,36173.0
2016-09-07 15:00:00,48.82,48.84,48.77,48.79,31343.0,45.9423,45.9611,45.8952,45.914,31343.0
2016-09-07 15:30:00,48.79,48.8,48.74,48.75,184146.0,45.914,45.9234,45.867,45.8764,184146.0
2016-09-08 09:30:00,48.72,48.72,48.39,48.39,93428.0,45.8481,45.8481,45.5376,45.5376,93428.0
2016-09-08 10:00:00,48.39,48.46,48.33,48.4,29293.0,45.5376,45.6035,45.4811,45.547,29293.0
2016-09-08 10:30:00,48.4,48.62,48.4,48.62,24154.0,45.547,45.754,45.547,45.754,24154.0
2016-09-08 11:00:00,48.62,48.71,48.62,48.68,25944.0,45.754,45.8387,45.754,45.8105,25944.0
2016-09-08 11:30:00,48.68,48.69,48.59,48.61,18379.0,45.8105,45.8199,45.7258,45.7446,18379.0
2016-09-08 12:00:00,48.63,48.65,48.58,48.63,26695.0,45.7635,45.7823,45.7164,45.7635,26695.0
2016-09-08 12:30:00,48.63,48.67,48.6,48.67,22340.0,45.7635,45.8011,45.7352,45.8011,22340.0
2016-09-08 13:00:00,48.66,48.7,48.6,48.61,96059.0,45.7917,45.8293,45.7352,45.7446,96059.0
2016-09-08 13:30:00,48.61,48.61,48.55,48.61,36748.0,45.7446,45.7446,45.6882,45.7446,36748.0
2016-09-08 14:00:00,48.6,48.61,48.46,48.49,100584.0,45.7352,45.7446,45.6035,45.6317,100584.0
2016-09-08 14:30:00,48.48,48.53,48.46,48.51,87873.0,45.6223,45.6693,45.6035,45.6505,87873.0
2016-09-08 15:00:00,48.51,48.51,48.4,48.41,61182.0,45.6505,45.6505,45.547,45.5564,61182.0
2016-09-08 15:30:00,48.4,48.53,48.39,48.47,150928.0,45.547,45.6693,45.5376,45.6129,150928.0
2016-09-09 09:30:00,48.08,48.08,47.88,47.97,55825.0,45.2459,45.2459,45.0577,45.1424,55825.0
2016-09-09 10:00:00,47.95,48.23,47.95,48.15,68354.0,45.1235,45.387,45.1235,45.3117,68354.0
2016-09-09 10:30:00,48.14,48.17,47.96,48.07,54987.0,45.3023,45.3306,45.1329,45.2365,54987.0
2016-09-09 11:00:00,48.08,48.27,48.05,48.26,69440.0,45.2459,45.4247,45.2176,45.4153,69440.0
2016-09-09 11:30:00,48.25,48.26,48.07,48.11,42822.0,45.4059,45.4153,45.2365,45.2741,42822.0
2016-09-09 12:00:00,48.11,48.35,48.11,48.34,116094.0,45.2741,45.5,45.2741,45.4905,116094.0
2016-09-09 12:30:00,48.34,48.38,48.29,48.32,179163.0,45.4905,45.5282,45.4435,45.4717,179163.0
2016-09-09 13:00:00,48.31,48.33,48.14,48.2,230381.0,45.4623,45.4811,45.3023,45.3588,230381.0
2016-09-09 13:30:00,48.19,48.2,48.15,48.15,132767.0,45.3494,45.3588,45.3117,45.3117,132767.0
2016-09-09 14:00:00,48.15,48.16,47.87,48.05,65725.0,45.3117,45.3212,45.0483,45.2176,65725.0
2016-09-09 14:30:00,48.05,48.14,48.02,48.12,80338.0,45.2176,45.3023,45.1894,45.2835,80338.0
2016-09-09 15:00:00,48.12,48.14,47.99,48.08,186668.0,45.2835,45.3023,45.1612,45.2459,186668.0
2016-09-09 15:30:00,48.08,48.1,47.76,47.78,298918.0,45.2459,45.2647,44.9447,44.9636,298918.0
2016-09-12 09:30:00,47.47,47.61,47.27,47.59,61230.0,44.6718,44.8036,44.4836,44.7848,61230.0
2016-09-12 10:00:00,47.59,47.84,47.57,47.8,39434.0,44.7848,45.02,44.7659,44.9824,39434.0
2016-09-12 10:30:00,47.8,47.82,47.55,47.69,77085.0,44.9824,45.0012,44.7471,44.8789,77085.0
2016-09-12 11:00:00,47.7,47.81,47.65,47.79,31241.0,44.8883,44.9918,44.8412,44.973,31241.0
2016-09-12 11:30:00,47.79,47.91,47.73,47.86,26664.0,44.973,45.0859,44.9165,45.0388,26664.0
2016-09-12 12:00:00,47.86,47.87,47.77,47.81,31258.0,45.0388,45.0483,44.9541,44.9918,31258.0
2016-09-12 12:30:00,47.83,47.92,47.78,47.88,22892.0,45.0106,45.0953,44.9636,45.0577,22892.0
2016-09-12 13:00:00,47.88,48.15,47.87,47.92,81540.0,45.0577,45.3117,45.0483,45.0953,81540.0
2016-09-12 13:30:00,47.93,48.2,47.88,48.15,50104.0,45.1047,45.3588,45.0577,45.3117,50104.0
2016-09-12 14:00:00,48.15,48.42,48.15,48.34,50136.0,45.3117,45.5658,45.3117,45.4905,50136.0
2016-09-12 14:30:00,48.36,48.5,48.33,48.45,66903.0,45.5094,45.6411,45.4811,45.5941,66903.0
2016-09-12 15:00:00,48.45,48.57,48.39,48.46,67131.0,45.5941,45.707,45.5376,45.6035,67131.0
2016-09-12 15:30:00,48.45,48.59,48.41,48.49,266593.0,45.5941,45.7258,45.5564,45.6317,266593.0
2016-09-13 09:30:00,48.16,48.32,47.96,48.02,39407.0,45.3212,45.4717,45.1329,45.1894,39407.0
2016-09-13 10:00:00,48.0,48.03,47.86,47.91,30854.0,45.1706,45.1988,45.0388,45.0859,30854.0
2016-09-13 10:30:00,47.9,48.12,47.87,48.08,61186.0,45.0765,45.2835,45.0483,45.2459,61186.0
2016-09-13 11:00:00,48.08,48.21,48.07,48.12,76311.0,45.2459,45.3682,45.2365,45.2835,76311.0
2016-09-13 11:30:00,48.11,48.13,48.0,48.06,100967.0,45.2741,45.2929,45.1706,45.2271,100967.0
2016-09-13 12:00:00,48.09,48.15,47.95,47.99,47582.0,45.2553,45.3117,45.1235,45.1612,47582.0
2016-09-13 12:30:00,47.97,47.98,47.82,47.84,37745.0,45.1424,45.1518,45.0012,45.02,37745.0
2016-09-13 13:00:00,47.84,48.11,47.78,48.08,55196.0,45.02,45.2741,44.9636,45.2459,55196.0
2016-09-13 13:30:00,48.08,48.17,47.91,47.96,42433.0,45.2459,45.3306,45.0859,45.1329,42433.0
2016-09-13 14:00:00,47.96,48.0,47.89,47.89,52834.0,45.1329,45.1706,45.0671,45.0671,52834.0
2016-09-13 14:30:00,47.88,47.99,47.83,47.85,49694.0,45.0577,45.1612,45.0106,45.0294,49694.0
2016-09-13 15:00:00,47.84,47.98,47.74,47.95,70123.0,45.02,45.1518,44.9259,45.1235,70123.0
2016-09-13 15:30:00,47.96,48.05,47.79,47.89,221600.0,45.1329,45.2176,44.973,45.0671,221600.0
2016-09-14 09:30:00,47.83,47.83,47.36,47.53,51700.0,45.0959,45.0959,44.6527,44.813,51700.0
2016-09-14 10:00:00,47.54,47.77,47.48,47.75,43017.0,44.8225,45.0393,44.7659,45.0204,43017.0
2016-09-14 10:30:00,47.83,47.86,47.54,47.58,46328.0,45.0959,45.1242,44.8225,44.8602,46328.0
2016-09-14 11:00:00,47.58,47.75,47.57,47.7,45122.0,44.8602,45.0204,44.8507,44.9733,45122.0
2016-09-14 11:30:00,47.69,47.74,47.61,47.67,32299.0,44.9639,45.011,44.8885,44.945,32299.0
2016-09-14 12:00:00,47.68,47.77,47.63,47.77,36828.0,44.9544,45.0393,44.9073,45.0393,36828.0
2016-09-14 12:30:00,47.75,47.75,47.58,47.63,51372.0,45.0204,45.0204,44.8602,44.9073,51372.0
2016-09-14 13:00:00,47.64,47.74,47.64,47.72,55073.0,44.9167,45.011,44.9167,44.9922,55073.0
2016-09-14 13:30:00,47.73,47.74,47.54,47.6,51108.0,45.0016,45.011,44.8225,44.879,51108.0
2016-09-14 14:00:00,47.6,47.67,47.46,47.54,56756.0,44.879,44.945,44.747,44.8225,56756.0
2016-09-14 14:30:00,47.54,47.62,47.52,47.6,52921.0,44.8225,44.8979,44.8036,44.879,52921.0
2016-09-14 15:00:00,47.6,47.6,47.36,47.38,104627.0,44.879,44.879,44.6527,44.6716,104627.0
2016-09-14 15:30:00,47.39,47.57,47.39,47.52,215608.0,44.681,44.8507,44.681,44.8036,215608.0
2016-09-15 09:30:00,47.4,47.7,47.4,47.62,138470.0,44.6905,44.9733,44.6905,44.8979,138470.0
2016-09-15 10:00:00,47.62,47.75,47.55,47.64,217973.0,44.8979,45.0204,44.8319,44.9167,217973.0
2016-09-15 10:30:00,47.64,47.68,47.55,47.64,101317.0,44.9167,44.9544,44.8319,44.9167,101317.0
2016-09-15 11:00:00,47.64,47.69,47.55,47.68,95774.0,44.9167,44.9639,44.8319,44.9544,95774.0
2016-09-15 11:30:00,47.68,47.78,47.58,47.59,190358.0,44.9544,45.0487,44.8602,44.8696,190358.0
2016-09-15 12:00:00,47.59,47.62,47.49,47.49,48052.0,44.8696,44.8979,44.7753,44.7753,48052.0
2016-09-15 12:30:00,47.49,47.57,47.44,47.56,78564.0,44.7753,44.8507,44.7282,44.8413,78564.0
2016-09-15 13:00:00,47.56,47.6,47.49,47.56,61096.0,44.8413,44.879,44.7753,44.8413,61096.0
2016-09-15 13:30:00,47.56,47.72,47.49,47.69,248611.0,44.8413,44.9922,44.7753,44.9639,248611.0
2016-09-15 14:00:00,47.69,47.75,47.66,47.73,139144.0,44.9639,45.0204,44.9356,45.0016,139144.0
2016-09-15 14:30:00,47.74,47.74,47.55,47.56,126292.0,45.011,45.011,44.8319,44.8413,126292.0
2016-09-15 15:00:00,47.56,47.67,47.54,47.65,313801.0,44.8413,44.945,44.8225,44.9262,313801.0
2016-09-15 15:30:00,47.65,47.74,47.61,47.64,318487.0,44.9262,45.011,44.8885,44.9167,318487.0
2016-09-16 09:30:00,47.34,47.34,46.98,47.0,293561.0,44.6339,44.6339,44.2945,44.3133,293561.0
2016-09-16 10:00:00,47.0,47.18,47.0,47.18,130127.0,44.3133,44.483,44.3133,44.483,130127.0
2016-09-16 10:30:00,47.16,47.23,47.09,47.09,36292.0,44.4642,44.5302,44.3982,44.3982,36292.0
2016-09-16 11:00:00,47.08,47.09,46.96,47.01,60030.0,44.3887,44.3982,44.2756,44.3227,60030.0
2016-09-16 11:30:00,47.01,47.08,46.97,47.05,26812.0,44.3227,44.3887,44.285,44.3605,26812.0
2016-09-16 12:00:00,47.05,47.14,47.05,47.07,50968.0,44.3605,44.4453,44.3605,44.3793,50968.0
2016-09-16 12:30:00,47.07,47.08,46.99,47.05,91948.0,44.3793,44.3887,44.3039,44.3605,91948.0
2016-09-16 13:00:00,47.05,47.08,46.98,47.02,44847.0,44.3605,44.3887,44.2945,44.3322,44847.0
2016-09-16 13:30:00,47.01,47.04,46.92,46.96,44406.0,44.3227,44.351,44.2379,44.2756,44406.0
2016-09-16 14:00:00,46.95,46.99,46.85,46.87,73344.0,44.2662,44.3039,44.1719,44.1908,73344.0
2016-09-16 14:30:00,46.88,47.02,46.86,46.93,114464.0,44.2002,44.3322,44.1813,44.2473,114464.0
2016-09-16 15:00:00,46.93,46.95,46.86,46.87,71404.0,44.2473,44.2662,44.1813,44.1908,71404.0
2016-09-16 15:30:00,46.88,46.93,46.74,46.77,315063.0,44.2002,44.2473,44.0682,44.0965,315063.0
2016-09-19 09:30:00,46.92,47.2,46.84,47.08,64962.0,44.2379,44.5019,44.1625,44.3887,64962.0
2016-09-19 10:00:00,47.08,47.13,46.99,47.08,141153.0,44.3887,44.4359,44.3039,44.3887,141153.0
2016-09-19 10:30:00,47.08,47.15,47.05,47.08,99848.0,44.3887,44.4547,44.3605,44.3887,99848.0
2016-09-19 11:00:00,47.07,47.14,47.02,47.05,56227.0,44.3793,44.4453,44.3322,44.3605,56227.0
2016-09-19 11:30:00,47.06,47.16,47.04,47.1,138984.0,44.3699,44.4642,44.351,44.4076,138984.0
2016-09-19 12:00:00,47.11,47.14,46.96,47.01,53623.0,44.417,44.4453,44.2756,44.3227,53623.0
2016-09-19 12:30:00,47.0,47.02,46.94,46.95,41362.0,44.3133,44.3322,44.2567,44.2662,41362.0
2016-09-19 13:00:00,46.95,46.98,46.91,46.94,28654.0,44.2662,44.2945,44.2285,44.2567,28654.0
2016-09-19 13:30:00,46.94,46.94,46.77,46.88,31210.0,44.2567,44.2567,44.0965,44.2002,31210.0
2016-09-19 14:00:00,46.88,46.99,46.87,46.93,71814.0,44.2002,44.3039,44.1908,44.2473,71814.0
2016-09-19 14:30:00,46.94,47.1,46.94,47.1,103202.0,44.2567,44.4076,44.2567,44.4076,103202.0
2016-09-19 15:00:00,47.09,47.14,47.0,47.06,152365.0,44.3982,44.4453,44.3133,44.3699,152365.0
2016-09-19 15:30:00,47.06,47.13,46.98,47.08,236511.0,44.3699,44.4359,44.2945,44.3887,236511.0
2016-09-20 09:30:00,47.4,47.55,47.32,47.41,50316.0,44.6905,44.8319,44.615,44.6999,50316.0
2016-09-20 10:00:00,47.41,47.43,47.3,47.31,62355.0,44.6999,44.7187,44.5962,44.6056,62355.0
2016-09-20 10:30:00,47.3,47.34,47.17,47.17,44488.0,44.5962,44.6339,44.4736,44.4736,44488.0
2016-09-20 11:00:00,47.17,47.25,47.11,47.16,90712.0,44.4736,44.549,44.417,44.4642,90712.0
2016-09-20 11:30:00,47.17,47.19,47.09,47.09,34355.0,44.4736,44.4925,44.3982,44.3982,34355.0
2016-09-20 12:00:00,47.1,47.11,47.01,47.05,58205.0,44.4076,44.417,44.3227,44.3605,58205.0
2016-09-20 12:30:00,47.05,47.06,46.82,46.83,137938.0,44.3605,44.3699,44.1436,44.153,137938.0
2016-09-20 13:00:00,46.84,46.85,46.7,46.7,144852.0,44.1625,44.1719,44.0305,44.0305,144852.0
2016-09-20 13:30:00,46.71,46.76,46.63,46.7,469690.0,44.0399,44.087,43.9645,44.0305,469690.0
2016-09-20 14:00:00,46.7,46.86,46.68,46.85,134505.0,44.0305,44.1813,44.0116,44.1719,134505.0
2016-09-20 14:30:00,46.84,46.99,46.83,46.98,144003.0,44.1625,44.3039,44.153,44.2945,144003.0
2016-09-20 15:00:00,46.98,46.99,46.82,46.89,194026.0,44.2945,44.3039,44.1436,44.2096,194026.0
2016-09-20 15:30:00,46.89,46.91,46.77,46.77,227493.0,44.2096,44.2285,44.0965,44.0965,227493.0
2016-09-21 09:30:00,46.97,47.25,46.9,47.23,72231.0,44.285,44.549,44.219,44.5302,72231.0
2016-09-21 10:00:00,47.24,47.24,47.04,47.16,131284.0,44.5396,44.5396,44.351,44.4642,131284.0
2016-09-21 10:30:00,47.19,47.21,47.11,47.14,87302.0,44.4925,44.5113,44.417,44.4453,87302.0
2016-09-21 11:00:00,47.14,47.16,47.01,47.14,87242.0,44.4453,44.4642,44.3227,44.4453,87242.0
2016-09-21 11:30:00,47.16,47.19,47.01,47.15,315304.0,44.4642,44.4925,44.3227,44.4547,315304.0
2016-09-21 12:00:00,47.15,47.29,47.07,47.09,42412.0,44.4547,44.5867,44.3793,44.3982,42412.0
2016-09-21 12:30:00,47.09,47.14,46.97,47.13,34916.0,44.3982,44.4453,44.285,44.4359,34916.0
2016-09-21 13:00:00,47.13,47.14,47.03,47.05,20893.0,44.4359,44.4453,44.3416,44.3605,20893.0
2016-09-21 13:30:00,47.05,47.09,47.0,47.03,34357.0,44.3605,44.3982,44.3133,44.3416,34357.0
2016-09-21 14:00:00,47.01,47.22,46.89,46.9,94207.0,44.3227,44.5207,44.2096,44.219,94207.0
2016-09-21 14:30:00,46.91,47.05,46.91,47.05,73154.0,44.2285,44.3605,44.2285,44.3605,73154.0
2016-09-21 15:00:00,47.05,47.2,47.03,47.2,76581.0,44.3605,44.5019,44.3416,44.5019,76581.0
2016-09-21 15:30:00,47.2,47.36,47.15,47.32,237239.0,44.5019,44.6527,44.4547,44.615,237239.0
2016-09-22 09:30:00,47.67,47.95,47.67,47.89,151020.0,44.945,45.209,44.945,45.1524,151020.0
2016-09-22 10:00:00,47.91,47.97,47.84,47.87,66192.0,45.1713,45.2279,45.1053,45.1336,66192.0
2016-09-22 10:30:00,47.87,48.11,47.87,48.09,138676.0,45.1336,45.3599,45.1336,45.341,138676.0
2016-09-22 11:00:00,48.09,48.13,47.99,48.13,177490.0,45.341,45.3787,45.2467,45.3787,177490.0
2016-09-22 11:30:00,48.13,48.16,48.06,48.06,49612.0,45.3787,45.407,45.3127,45.3127,49612.0
2016-09-22 12:00:00,48.07,48.19,48.06,48.16,157747.0,45.3222,45.4353,45.3127,45.407,157747.0
2016-09-22 12:30:00,48.16,48.16,48.08,48.14,68003.0,45.407,45.407,45.3316,45.3882,68003.0
2016-09-22 13:00:00,48.14,48.19,48.1,48.17,105344.0,45.3882,45.4353,45.3504,45.4164,105344.0
2016-09-22 13:30:00,48.18,48.2,48.07,48.1,75983.0,45.4259,45.4447,45.3222,45.3504,75983.0
2016-09-22 14:00:00,48.1,48.18,47.99,48.09,89987.0,45.3504,45.4259,45.2467,45.341,89987.0
2016-09-22 14:30:00,48.1,48.17,48.07,48.15,72714.0,45.3504,45.4164,45.3222,45.3976,72714.0
2016-09-22 15:00:00,48.14,48.18,48.1,48.12,130796.0,45.3882,45.4259,45.3504,45.3693,130796.0
2016-09-22 15:30:00,48.12,48.19,48.09,48.1,353901.0,45.3693,45.4353,45.341,45.3504,353901.0
2016-09-23 09:30:00,47.88,47.91,47.73,47.88,70320.0,45.143,45.1713,45.0016,45.143,70320.0
2016-09-23 10:00:00,47.89,47.95,47.83,47.91,52621.0,45.1524,45.209,45.0959,45.1713,52621.0
2016-09-23 10:30:00,47.91,47.99,47.81,47.98,63301.0,45.1713,45.2467,45.077,45.2373,63301.0
2016-09-23 11:00:00,47.97,48.03,47.94,47.98,54665.0,45.2279,45.2844,45.1996,45.2373,54665.0
2016-09-23 11:30:00,47.97,48.01,47.91,47.93,48137.0,45.2279,45.2656,45.1713,45.1902,48137.0
2016-09-23 12:00:00,47.92,47.93,47.82,47.84,27405.0,45.1807,45.1902,45.0864,45.1053,27405.0
2016-09-23 12:30:00,47.83,47.84,47.75,47.76,25916.0,45.0959,45.1053,45.0204,45.0299,25916.0
2016-09-23 13:00:00,47.77,47.77,47.6,47.68,42650.0,45.0393,45.0393,44.879,44.9544,42650.0
2016-09-23 13:30:00,47.67,47.67,47.49,47.51,53165.0,44.945,44.945,44.7753,44.7942,53165.0
2016-09-23 14:00:00,47.5,47.55,47.44,47.47,45041.0,44.7847,44.8319,44.7282,44.7565,45041.0
2016-09-23 14:30:00,47.46,47.5,47.4,47.41,51007.0,44.747,44.7847,44.6905,44.6999,51007.0
2016-09-23 15:00:00,47.4,47.5,47.39,47.44,135520.0,44.6905,44.7847,44.681,44.7282,135520.0
2016-09-23 15:30:00,47.45,47.48,47.35,47.38,168004.0,44.7376,44.7659,44.6433,44.6716,168004.0
2016-09-26 09:30:00,47.23,47.23,46.84,47.03,51381.0,44.5302,44.5302,44.1625,44.3416,51381.0
2016-09-26 10:00:00,47.02,47.16,46.99,47.09,68442.0,44.3322,44.4642,44.3039,44.3982,68442.0
2016-09-26 10:30:00,47.09,47.15,46.98,47.02,150224.0,44.3982,44.4547,44.2945,44.3322,150224.0
2016-09-26 11:00:00,47.02,47.11,46.91,46.98,205615.0,44.3322,44.417,44.2285,44.2945,205615.0
2016-09-26 11:30:00,46.98,47.0,46.86,46.91,114791.0,44.2945,44.3133,44.1813,44.2285,114791.0
2016-09-26 12:00:00,46.91,47.07,46.89,47.06,45237.0,44.2285,44.3793,44.2096,44.3699,45237.0
2016-09-26 12:30:00,47.05,47.16,47.04,47.11,28848.0,44.3605,44.4642,44.351,44.417,28848.0
2016-09-26 13:00:00,47.12,47.12,47.01,47.02,25393.0,44.4265,44.4265,44.3227,44.3322,25393.0
2016-09-26 13:30:00,47.02,47.05,46.95,47.0,42963.0,44.3322,44.3605,44.2662,44.3133,42963.0
2016-09-26 14:00:00,47.0,47.1,47.0,47.07,35456.0,44.3133,44.4076,44.3133,44.3793,35456.0
2016-09-26 14:30:00,47.07,47.08,47.0,47.05,174005.0,44.3793,44.3887,44.3133,44.3605,174005.0
2016-09-26 15:00:00,47.04,47.1,47.03,47.05,79934.0,44.351,44.4076,44.3416,44.3605,79934.0
2016-09-26 15:30:00,47.06,47.11,47.0,47.05,249495.0,44.3699,44.417,44.3133,44.3605,249495.0
2016-09-27 09:30:00,47.03,47.29,46.94,47.28,78759.0,44.3416,44.5867,44.2567,44.5773,78759.0
2016-09-27 10:00:00,47.28,47.47,47.14,47.15,80803.0,44.5773,44.7565,44.4453,44.4547,80803.0
2016-09-27 10:30:00,47.16,47.22,46.96,46.98,64945.0,44.4642,44.5207,44.2756,44.2945,64945.0
2016-09-27 11:00:00,46.99,47.18,46.98,47.18,93637.0,44.3039,44.483,44.2945,44.483,93637.0
2016-09-27 11:30:00,47.16,47.24,47.12,47.12,36457.0,44.4642,44.5396,44.4265,44.4265,36457.0
2016-09-27 12:00:00,47.11,47.21,47.05,47.18,65774.0,44.417,44.5113,44.3605,44.483,65774.0
2016-09-27 12:30:00,47.18,47.3,47.16,47.3,38090.0,44.483,44.5962,44.4642,44.5962,38090.0
2016-09-27 13:00:00,47.29,47.43,47.28,47.43,92798.0,44.5867,44.7187,44.5773,44.7187,92798.0
2016-09-27 13:30:00,47.44,47.46,47.39,47.4,38571.0,44.7282,44.747,44.681,44.6905,38571.0
2016-09-27 14:00:00,47.41,47.45,47.39,47.4,41391.0,44.6999,44.7376,44.681,44.6905,41391.0
2016-09-27 14:30:00,47.39,47.42,47.33,47.41,90553.0,44.681,44.7093,44.6245,44.6999,90553.0
2016-09-27 15:00:00,47.41,47.48,47.4,47.43,48381.0,44.6999,44.7659,44.6905,44.7187,48381.0
2016-09-27 15:30:00,47.43,47.58,47.38,47.57,226325.0,44.7187,44.8602,44.6716,44.8507,226325.0
2016-09-28 09:30:00,47.62,47.75,47.47,47.7,60629.0,44.8979,45.0204,44.7565,44.9733,60629.0
2016-09-28 10:00:00,47.7,47.92,47.66,47.69,71270.0,44.9733,45.1807,44.9356,44.9639,71270.0
2016-09-28 10:30:00,47.69,47.71,47.46,47.49,61560.0,44.9639,44.9827,44.747,44.7753,61560.0
2016-09-28 11:00:00,47.49,47.55,47.43,47.51,48903.0,44.7753,44.8319,44.7187,44.7942,48903.0
2016-09-28 11:30:00,47.52,47.53,47.44,47.48,38475.0,44.8036,44.813,44.7282,44.7659,38475.0
2016-09-28 12:00:00,47.49,47.57,47.43,47.54,106115.0,44.7753,44.8507,44.7187,44.8225,106115.0
2016-09-28 12:30:00,47.54,47.64,47.52,47.59,81063.0,44.8225,44.9167,44.8036,44.8696,81063.0
2016-09-28 13:00:00,47.59,47.66,47.57,47.65,44340.0,44.8696,44.9356,44.8507,44.9262,44340.0
2016-09-28 13:30:00,47.65,47.7,47.63,47.64,40387.0,44.9262,44.9733,44.9073,44.9167,40387.0
2016-09-28 14:00:00,47.64,47.79,47.58,47.73,166800.0,44.9167,45.0582,44.8602,45.0016,166800.0
2016-09-28 14:30:00,47.73,47.85,47.72,47.77,201625.0,45.0016,45.1147,44.9922,45.0393,201625.0
2016-09-28 15:00:00,47.77,47.93,47.77,47.89,123318.0,45.0393,45.1902,45.0393,45.1524,123318.0
2016-09-28 15:30:00,47.88,48.05,47.86,48.0,430107.0,45.143,45.3033,45.1242,45.2562,430107.0
2016-09-29 09:30:00,47.78,48.04,47.76,48.02,45402.0,45.0487,45.2939,45.0299,45.275,45402.0
2016-09-29 10:00:00,48.01,48.06,47.85,47.93,99362.0,45.2656,45.3127,45.1147,45.1902,99362.0
2016-09-29 10:30:00,47.94,47.97,47.77,47.78,79500.0,45.1996,45.2279,45.0393,45.0487,79500.0
2016-09-29 11:00:00,47.78,47.78,47.54,47.64,99909.0,45.0487,45.0487,44.8225,44.9167,99909.0
2016-09-29 11:30:00,47.65,47.89,47.64,47.89,145453.0,44.9262,45.1524,44.9167,45.1524,145453.0
2016-09-29 12:00:00,47.88,47.98,47.83,47.9,80237.0,45.143,45.2373,45.0959,45.1619,80237.0
2016-09-29 12:30:00,47.9,47.92,47.47,47.53,62995.0,45.1619,45.1807,44.7565,44.813,62995.0
2016-09-29 13:00:00,47.52,47.54,47.36,47.5,86631.0,44.8036,44.8225,44.6527,44.7847,86631.0
2016-09-29 13:30:00,47.48,47.53,47.25,47.28,42427.0,44.7659,44.813,44.549,44.5773,42427.0
2016-09-29 14:00:00,47.28,47.52,47.25,47.49,66632.0,44.5773,44.8036,44.549,44.7753,66632.0
2016-09-29 14:30:00,47.49,47.55,47.41,47.41,77944.0,44.7753,44.8319,44.6999,44.6999,77944.0
2016-09-29 15:00:00,47.41,47.49,47.36,47.46,95128.0,44.6999,44.7753,44.6527,44.747,95128.0
2016-09-29 15:30:00,47.46,47.49,47.22,47.23,312047.0,44.747,44.7753,44.5207,44.5302,312047.0
2016-09-30 09:30:00,47.47,47.57,47.39,47.47,46621.0,44.7565,44.8507,44.681,44.7565,46621.0
2016-09-30 10:00:00,47.49,47.57,47.45,47.53,58087.0,44.7753,44.8507,44.7376,44.813,58087.0
2016-09-30 10:30:00,47.54,47.59,47.43,47.58,97301.0,44.8225,44.8696,44.7187,44.8602,97301.0
2016-09-30 11:00:00,47.58,47.85,47.58,47.73,163214.0,44.8602,45.1147,44.8602,45.0016,163214.0
2016-09-30 11:30:00,47.74,47.88,47.65,47.8,302702.0,45.011,45.143,44.9262,45.0676,302702.0
2016-09-30 12:00:00,47.8,47.88,47.78,47.85,62816.0,45.0676,45.143,45.0487,45.1147,62816.0
2016-09-30 12:30:00,47.84,47.86,47.78,47.79,43252.0,45.1053,45.1242,45.0487,45.0582,43252.0
2016-09-30 13:00:00,47.78,47.88,47.77,47.8,100563.0,45.0487,45.143,45.0393,45.0676,100563.0
2016-09-30 13:30:00,47.8,47.81,47.75,47.78,60019.0,45.0676,45.077,45.0204,45.0487,60019.0
2016-09-30 14:00:00,47.78,47.8,47.71,47.73,65870.0,45.0487,45.0676,44.9827,45.0016,65870.0
2016-09-30 14:30:00,47.73,47.76,47.71,47.72,156805.0,45.0016,45.0299,44.9827,44.9922,156805.0
2016-09-30 15:00:00,47.72,47.79,47.7,47.78,190159.0,44.9922,45.0582,44.9733,45.0487,190159.0
2016-09-30 15:30:00,47.79,47.92,47.72,47.78,480332.0,45.0582,45.1807,44.9922,45.0487,480332.0
2016-10-03 09:30:00,47.59,47.69,47.51,47.63,74794.0,44.8696,44.9639,44.7942,44.9073,74794.0
2016-10-03 10:00:00,47.67,47.98,47.65,47.94,53394.0,44.945,45.2373,44.9262,45.1996,53394.0
2016-10-03 10:30:00,47.95,48.02,47.9,47.97,136314.0,45.209,45.275,45.1619,45.2279,136314.0
2016-10-03 11:00:00,47.97,47.98,47.85,47.9,91455.0,45.2279,45.2373,45.1147,45.1619,91455.0
2016-10-03 11:30:00,47.89,47.93,47.79,47.84,66520.0,45.1524,45.1902,45.0582,45.1053,66520.0
2016-10-03 12:00:00,47.84,47.9,47.75,47.78,49494.0,45.1053,45.1619,45.0204,45.0487,49494.0
2016-10-03 12:30:00,47.77,47.79,47.68,47.79,32441.0,45.0393,45.0582,44.9544,45.0582,32441.0
2016-10-03 13:00:00,47.79,47.82,47.69,47.81,40194.0,45.0582,45.0864,44.9639,45.077,40194.0
2016-10-03 13:30:00,47.8,47.86,47.78,47.84,43481.0,45.0676,45.1242,45.0487,45.1053,43481.0
2016-10-03 14:00:00,47.84,47.88,47.72,47.73,31335.0,45.1053,45.143,44.9922,45.0016,31335.0
2016-10-03 14:30:00,47.72,47.74,47.56,47.6,58263.0,44.9922,45.011,44.8413,44.879,58263.0
2016-10-03 15:00:00,47.61,47.62,47.49,47.5,95284.0,44.8885,44.8979,44.7753,44.7847,95284.0
2016-10-03 15:30:00,47.5,47.54,47.41,47.43,309292.0,44.7847,44.8225,44.6999,44.7187,309292.0
2016-10-04 09:30:00,47.53,47.68,47.5,47.6,51594.0,44.813,44.9544,44.7847,44.879,51594.0
2016-10-04 10:00:00,47.6,47.64,47.32,47.44,90763.0,44.879,44.9167,44.615,44.7282,90763.0
2016-10-04 10:30:00,47.43,47.66,47.42,47.57,183103.0,44.7187,44.9356,44.7093,44.8507,183103.0
2016-10-04 11:00:00,47.57,47.57,47.34,47.5,93124.0,44.8507,44.8507,44.6339,44.7847,93124.0
2016-10-04 11:30:00,47.49,47.58,47.33,47.36,251067.0,44.7753,44.8602,44.6245,44.6527,251067.0
2016-10-04 12:00:00,47.36,47.41,47.27,47.34,289353.0,44.6527,44.6999,44.5679,44.6339,289353.0
2016-10-04 12:30:00,47.34,47.34,47.18,47.23,117624.0,44.6339,44.6339,44.483,44.5302,117624.0
2016-10-04 13:00:00,47.23,47.27,47.06,47.14,73536.0,44.5302,44.5679,44.3699,44.4453,73536.0
2016-10-04 13:30:00,47.15,47.23,47.1,47.17,44566.0,44.4547,44.5302,44.4076,44.4736,44566.0
2016-10-04 14:00:00,47.17,47.2,47.1,47.16,70805.0,44.4736,44.5019,44.4076,44.4642,70805.0
2016-10-04 14:30:00,47.16,47.18,47.09,47.11,86277.0,44.4642,44.483,44.3982,44.417,86277.0
2016-10-04 15:00:00,47.11,47.21,47.05,47.2,241943.0,44.417,44.5113,44.3605,44.5019,241943.0
2016-10-04 15:30:00,47.2,47.25,47.09,47.14,688867.0,44.5019,44.549,44.3982,44.4453,688867.0
2016-10-05 09:30:00,47.38,47.53,47.19,47.29,111870.0,44.6716,44.813,44.4925,44.5867,111870.0
2016-10-05 10:00:00,47.29,47.42,47.2,47.42,201572.0,44.5867,44.7093,44.5019,44.7093,201572.0
2016-10-05 10:30:00,47.39,47.62,47.26,47.62,154715.0,44.681,44.8979,44.5585,44.8979,154715.0
2016-10-05 11:00:00,47.6,47.63,47.46,47.59,107867.0,44.879,44.9073,44.747,44.8696,107867.0
2016-10-05 11:30:00,47.59,47.84,47.59,47.78,125094.0,44.8696,45.1053,44.8696,45.0487,125094.0
2016-10-05 12:00:00,47.8,47.91,47.76,47.9,79884.0,45.0676,45.1713,45.0299,45.1619,79884.0
2016-10-05 12:30:00,47.9,47.97,47.84,47.86,85841.0,45.1619,45.2279,45.1053,45.1242,85841.0
2016-10-05 13:00:00,47.86,47.88,47.74,47.87,175363.0,45.1242,45.143,45.011,45.1336,175363.0
2016-10-05 13:30:00,47.87,48.0,47.86,47.99,107908.0,45.1336,45.2562,45.1242,45.2467,107908.0
2016-10-05 14:00:00,47.99,48.13,47.99,48.08,123148.0,45.2467,45.3787,45.2467,45.3316,123148.0
2016-10-05 14:30:00,48.08,48.21,48.08,48.21,119492.0,45.3316,45.4542,45.3316,45.4542,119492.0
2016-10-05 15:00:00,48.21,48.22,48.1,48.13,149566.0,45.4542,45.4636,45.3504,45.3787,149566.0
2016-10-05 15:30:00,48.13,48.16,48.07,48.11,400947.0,45.3787,45.407,45.3222,45.3599,400947.0
2016-10-06 09:30:00,48.07,48.15,47.71,47.84,130453.0,45.3222,45.3976,44.9827,45.1053,130453.0
2016-10-06 10:00:00,47.85,48.01,47.78,47.94,45225.0,45.1147,45.2656,45.0487,45.1996,45225.0
2016-10-06 10:30:00,47.92,48.07,47.86,48.05,69950.0,45.1807,45.3222,45.1242,45.3033,69950.0
2016-10-06 11:00:00,48.05,48.07,47.9,48.06,84252.0,45.3033,45.3222,45.1619,45.3127,84252.0
2016-10-06 11:30:00,48.07,48.17,48.04,48.08,121590.0,45.3222,45.4164,45.2939,45.3316,121590.0
2016-10-06 12:00:00,48.1,48.15,48.06,48.13,47173.0,45.3504,45.3976,45.3127,45.3787,47173.0
2016-10-06 12:30:00,48.11,48.25,48.11,48.19,39660.0,45.3599,45.4919,45.3599,45.4353,39660.0
2016-10-06 13:00:00,48.19,48.28,48.19,48.25,33391.0,45.4353,45.5202,45.4353,45.4919,33391.0
2016-10-06 13:30:00,48.24,48.3,48.22,48.27,177216.0,45.4824,45.539,45.4636,45.5107,177216.0
2016-10-06 14:00:00,48.26,48.26,48.16,48.18,266548.0,45.5013,45.5013,45.407,45.4259,266548.0
2016-10-06 14:30:00,48.17,48.21,48.15,48.18,50035.0,45.4164,45.4542,45.3976,45.4259,50035.0
2016-10-06 15:00:00,48.18,48.19,48.14,48.14,106185.0,45.4259,45.4353,45.3882,45.3882,106185.0
2016-10-06 15:30:00,48.15,48.19,48.12,48.19,251325.0,45.3976,45.4353,45.3693,45.4353,251325.0
2016-10-07 09:30:00,48.06,48.07,47.64,47.8,89611.0,45.3127,45.3222,44.9167,45.0676,89611.0
2016-10-07 10:00:00,47.81,48.09,47.73,48.03,460078.0,45.077,45.341,45.0016,45.2844,460078.0
2016-10-07 10:30:00,48.03,48.08,47.94,47.96,39923.0,45.2844,45.3316,45.1996,45.2184,39923.0
2016-10-07 11:00:00,47.95,48.08,47.91,48.01,66682.0,45.209,45.3316,45.1713,45.2656,66682.0
2016-10-07 11:30:00,48.0,48.02,47.67,47.74,114333.0,45.2562,45.275,44.945,45.011,114333.0
2016-10-07 12:00:00,47.74,47.84,47.66,47.71,158266.0,45.011,45.1053,44.9356,44.9827,158266.0
2016-10-07 12:30:00,47.71,47.77,47.68,47.77,104525.0,44.9827,45.0393,44.9544,45.0393,104525.0
2016-10-07 13:00:00,47.78,47.8,47.67,47.79,82465.0,45.0487,45.0676,44.945,45.0582,82465.0
2016-10-07 13:30:00,47.8,47.89,47.79,47.86,19479.0,45.0676,45.1524,45.0582,45.1242,19479.0
2016-10-07 14:00:00,47.86,47.95,47.82,47.84,34732.0,45.1242,45.209,45.0864,45.1053,34732.0
2016-10-07 14:30:00,47.84,47.89,47.81,47.81,41005.0,45.1053,45.1524,45.077,45.077,41005.0
2016-10-07 15:00:00,47.81,47.84,47.76,47.79,41395.0,45.077,45.1053,45.0299,45.0582,41395.0
2016-10-07 15:30:00,47.79,47.8,47.73,47.73,152982.0,45.0582,45.0676,45.0016,45.0016,152982.0
2016-10-10 09:30:00,47.95,48.13,47.86,48.02,39885.0,45.209,45.3787,45.1242,45.275,39885.0
2016-10-10 10:00:00,48.05,48.05,47.77,47.78,31685.0,45.3033,45.3033,45.0393,45.0487,31685.0
2016-10-10 10:30:00,47.79,47.86,47.77,47.79,83178.0,45.0582,45.1242,45.0393,45.0582,83178.0
2016-10-10 11:00:00,47.79,47.83,47.63,47.63,108546.0,45.0582,45.0959,44.9073,44.9073,108546.0
2016-10-10 11:30:00,47.64,47.66,47.54,47.54,78725.0,44.9167,44.9356,44.8225,44.8225,78725.0
2016-10-10 12:00:00,47.56,47.59,47.5,47.57,57396.0,44.8413,44.8696,44.7847,44.8507,57396.0
2016-10-10 12:30:00,47.56,47.57,47.52,47.54,30070.0,44.8413,44.8507,44.8036,44.8225,30070.0
2016-10-10 13:00:00,47.54,47.59,47.53,47.53,28638.0,44.8225,44.8696,44.813,44.813,28638.0
2016-10-10 13:30:00,47.53,47.58,47.5,47.56,71807.0,44.813,44.8602,44.7847,44.8413,71807.0
2016-10-10 14:00:00,47.56,47.61,47.54,47.6,46365.0,44.8413,44.8885,44.8225,44.879,46365.0
2016-10-10 14:30:00,47.6,47.64,47.5,47.51,166554.0,44.879,44.9167,44.7847,44.7942,166554.0
2016-10-10 15:00:00,47.52,47.54,47.43,47.47,81851.0,44.8036,44.8225,44.7187,44.7565,81851.0
2016-10-10 15:30:00,47.47,47.55,47.46,47.54,203465.0,44.7565,44.8319,44.747,44.8225,203465.0
2016-10-11 09:30:00,47.29,47.29,47.05,47.22,49556.0,44.5867,44.5867,44.3605,44.5207,49556.0
2016-10-11 10:00:00,47.19,47.2,46.75,46.79,112046.0,44.4925,44.5019,44.0776,44.1153,112046.0
2016-10-11 10:30:00,46.8,46.9,46.63,46.67,77298.0,44.1248,44.219,43.9645,44.0022,77298.0
2016-10-11 11:00:00,46.67,46.71,46.48,46.48,145552.0,44.0022,44.0399,43.823,43.823,145552.0
2016-10-11 11:30:00,46.5,46.55,46.43,46.54,67470.0,43.8419,43.889,43.7759,43.8796,67470.0
2016-10-11 12:00:00,46.54,46.66,46.52,46.66,216193.0,43.8796,43.9928,43.8608,43.9928,216193.0
2016-10-11 12:30:00,46.64,46.68,46.56,46.57,69135.0,43.9739,44.0116,43.8985,43.9079,69135.0
2016-10-11 13:00:00,46.57,46.59,46.51,46.57,127335.0,43.9079,43.9268,43.8513,43.9079,127335.0
2016-10-11 13:30:00,46.56,46.58,46.45,46.51,159060.0,43.8985,43.9173,43.7948,43.8513,159060.0
2016-10-11 14:00:00,46.5,46.52,46.37,46.42,139421.0,43.8419,43.8608,43.7193,43.7665,139421.0
2016-10-11 14:30:00,46.41,46.48,46.38,46.43,248686.0,43.757,43.823,43.7288,43.7759,248686.0
2016-10-11 15:00:00,46.42,46.43,46.3,46.36,342957.0,43.7665,43.7759,43.6533,43.7099,342957.0
2016-10-11 15:30:00,46.35,46.44,46.34,46.38,464579.0,43.7005,43.7853,43.691,43.7288,464579.0
2016-10-12 09:30:00,46.32,46.51,46.17,46.4,158685.0,43.6722,43.8513,43.5308,43.7476,158685.0
2016-10-12 10:00:00,46.41,46.54,46.32,46.52,81994.0,43.757,43.8796,43.6722,43.8608,81994.0
2016-10-12 10:30:00,46.52,46.52,46.18,46.25,109883.0,43.8608,43.8608,43.5402,43.6062,109883.0
2016-10-12 11:00:00,46.25,46.38,46.24,46.37,96645.0,43.6062,43.7288,43.5968,43.7193,96645.0
2016-10-12 11:30:00,46.36,46.4,46.33,46.37,71852.0,43.7099,43.7476,43.6816,43.7193,71852.0
2016-10-12 12:00:00,46.37,46.42,46.36,46.38,55334.0,43.7193,43.7665,43.7099,43.7288,55334.0
2016-10-12 12:30:00,46.38,46.42,46.36,46.37,90183.0,43.7288,43.7665,43.7099,43.7193,90183.0
2016-10-12 13:00:00,46.37,46.46,46.34,46.4,86736.0,43.7193,43.8042,43.691,43.7476,86736.0
2016-10-12 13:30:00,46.4,46.44,46.37,46.43,190604.0,43.7476,43.7853,43.7193,43.7759,190604.0
2016-10-12 14:00:00,46.45,46.48,46.28,46.31,156241.0,43.7948,43.823,43.6345,43.6628,156241.0
2016-10-12 14:30:00,46.31,46.45,46.31,46.37,137181.0,43.6628,43.7948,43.6628,43.7193,137181.0
2016-10-12 15:00:00,46.36,46.37,46.25,46.29,317217.0,43.7099,43.7193,43.6062,43.6439,317217.0
2016-10-12 15:30:00,46.28,46.33,46.23,46.25,402656.0,43.6345,43.6816,43.5873,43.6062,402656.0
2016-10-13 09:30:00,45.88,45.88,45.64,45.68,76773.0,43.2573,43.2573,43.0311,43.0688,76773.0
2016-10-13 10:00:00,45.71,45.72,45.6,45.6,51713.0,43.0971,43.1065,42.9933,42.9933,51713.0
2016-10-13 10:30:00,45.6,45.74,45.55,45.63,101822.0,42.9933,43.1253,42.9462,43.0216,101822.0
2016-10-13 11:00:00,45.62,45.88,45.59,45.84,90919.0,43.0122,43.2573,42.9839,43.2196,90919.0
2016-10-13 11:30:00,45.84,45.85,45.76,45.85,45663.0,43.2196,43.2291,43.1442,43.2291,45663.0
2016-10-13 12:00:00,45.84,45.85,45.74,45.76,33109.0,43.2196,43.2291,43.1253,43.1442,33109.0
2016-10-13 12:30:00,45.75,45.83,45.72,45.77,64107.0,43.1348,43.2102,43.1065,43.1536,64107.0
2016-10-13 13:00:00,45.77,45.83,45.75,45.79,45233.0,43.1536,43.2102,43.1348,43.1725,45233.0
2016-10-13 13:30:00,45.79,45.9,45.73,45.9,51343.0,43.1725,43.2762,43.1159,43.2762,51343.0
2016-10-13 14:00:00,45.89,45.91,45.79,45.81,79649.0,43.2668,43.2856,43.1725,43.1913,79649.0
2016-10-13 14:30:00,45.8,45.83,45.73,45.79,207989.0,43.1819,43.2102,43.1159,43.1725,207989.0
2016-10-13 15:00:00,45.79,45.79,45.69,45.69,109637.0,43.1725,43.1725,43.0782,43.0782,109637.0
2016-10-13 15:30:00,45.7,45.75,45.63,45.69,228039.0,43.0876,43.1348,43.0216,43.0782,228039.0
2016-10-14 09:30:00,46.09,46.24,45.94,46.12,162294.0,43.4553,43.5968,43.3139,43.4836,162294.0
2016-10-14 10:00:00,46.15,46.33,46.12,46.26,192064.0,43.5119,43.6816,43.4836,43.6156,192064.0
2016-10-14 10:30:00,46.28,46.32,46.2,46.22,91079.0,43.6345,43.6722,43.5591,43.5779,91079.0
2016-10-14 11:00:00,46.21,46.22,45.91,45.93,33139.0,43.5685,43.5779,43.2856,43.3045,33139.0
2016-10-14 11:30:00,45.92,45.99,45.87,45.93,32671.0,43.2951,43.3611,43.2479,43.3045,32671.0
2016-10-14 12:00:00,45.93,45.96,45.84,45.91,59255.0,43.3045,43.3328,43.2196,43.2856,59255.0
2016-10-14 12:30:00,45.9,45.96,45.9,45.91,60017.0,43.2762,43.3328,43.2762,43.2856,60017.0
2016-10-14 13:00:00,45.91,45.99,45.87,45.97,29584.0,43.2856,43.3611,43.2479,43.3422,29584.0
2016-10-14 13:30:00,45.98,46.06,45.86,45.88,52930.0,43.3516,43.4271,43.2385,43.2573,52930.0
2016-10-14 14:00:00,45.88,45.92,45.81,45.91,24696.0,43.2573,43.2951,43.1913,43.2856,24696.0
2016-10-14 14:30:00,45.91,45.92,45.81,45.83,62278.0,43.2856,43.2951,43.1913,43.2102,62278.0
2016-10-14 15:00:00,45.82,45.89,45.82,45.85,36259.0,43.2008,43.2668,43.2008,43.2291,36259.0
2016-10-14 15:30:00,45.84,45.92,45.83,45.84,129911.0,43.2196,43.2951,43.2102,43.2196,129911.0
2016-10-17 09:30:00,45.84,45.92,45.58,45.58,57602.0,43.2196,43.2951,42.9745,42.9745,57602.0
2016-10-17 10:00:00,45.59,45.88,45.58,45.86,33502.0,42.9839,43.2573,42.9745,43.2385,33502.0
2016-10-17 10:30:00,45.85,45.88,45.69,45.72,28147.0,43.2291,43.2573,43.0782,43.1065,28147.0
2016-10-17 11:00:00,45.72,45.82,45.71,45.72,31136.0,43.1065,43.2008,43.0971,43.1065,31136.0
2016-10-17 11:30:00,45.72,45.83,45.72,45.78,22142.0,43.1065,43.2102,43.1065,43.1631,22142.0
2016-10-17 12:00:00,45.79,45.82,45.7,45.7,12220.0,43.1725,43.2008,43.0876,43.0876,12220.0
2016-10-17 12:30:00,45.7,45.76,45.7,45.74,38980.0,43.0876,43.1442,43.0876,43.1253,38980.0
2016-10-17 13:00:00,45.74,45.76,45.63,45.64,44321.0,43.1253,43.1442,43.0216,43.0311,44321.0
2016-10-17 13:30:00,45.64,45.68,45.55,45.55,57824.0,43.0311,43.0688,42.9462,42.9462,57824.0
2016-10-17 14:00:00,45.55,45.66,45.55,45.62,28888.0,42.9462,43.0499,42.9462,43.0122,28888.0
2016-10-17 14:30:00,45.63,45.63,45.55,45.58,34553.0,43.0216,43.0216,42.9462,42.9745,34553.0
2016-10-17 15:00:00,45.58,45.61,45.53,45.53,43303.0,42.9745,43.0028,42.9274,42.9274,43303.0
2016-10-17 15:30:00,45.54,45.56,45.44,45.44,174712.0,42.9368,42.9556,42.8425,42.8425,174712.0
2016-10-18 09:30:00,45.84,45.84,45.61,45.64,29525.0,43.2196,43.2196,43.0028,43.0311,29525.0
2016-10-18 10:00:00,45.62,45.66,45.46,45.51,25754.0,43.0122,43.0499,42.8614,42.9085,25754.0
2016-10-18 10:30:00,45.51,45.55,45.45,45.5,30707.0,42.9085,42.9462,42.8519,42.8991,30707.0
2016-10-18 11:00:00,45.48,45.54,45.48,45.53,32999.0,42.8802,42.9368,42.8802,42.9274,32999.0
2016-10-18 11:30:00,45.53,45.59,45.49,45.59,32528.0,42.9274,42.9839,42.8896,42.9839,32528.0
2016-10-18 12:00:00,45.57,45.64,45.57,45.63,23121.0,42.9651,43.0311,42.9651,43.0216,23121.0
2016-10-18 12:30:00,45.63,45.66,45.59,45.6,288367.0,43.0216,43.0499,42.9839,42.9933,288367.0
2016-10-18 13:00:00,45.62,45.8,45.61,45.75,51585.0,43.0122,43.1819,43.0028,43.1348,51585.0
2016-10-18 13:30:00,45.74,45.74,45.68,45.7,30096.0,43.1253,43.1253,43.0688,43.0876,30096.0
2016-10-18 14:00:00,45.7,45.72,45.65,45.69,22704.0,43.0876,43.1065,43.0405,43.0782,22704.0
2016-10-18 14:30:00,45.67,45.74,45.67,45.7,25546.0,43.0593,43.1253,43.0593,43.0876,25546.0
2016-10-18 15:00:00,45.71,45.74,45.64,45.65,130546.0,43.0971,43.1253,43.0311,43.0405,130546.0
2016-10-18 15:30:00,45.65,45.69,45.63,45.64,138423.0,43.0405,43.0782,43.0216,43.0311,138423.0
2016-10-19 09:30:00,45.67,45.7,45.53,45.61,27283.0,43.0593,43.0876,42.9274,43.0028,27283.0
2016-10-19 10:00:00,45.62,45.69,45.56,45.67,32614.0,43.0122,43.0782,42.9556,43.0593,32614.0
2016-10-19 10:30:00,45.68,45.72,45.6,45.71,55557.0,43.0688,43.1065,42.9933,43.0971,55557.0
2016-10-19 11:00:00,45.69,45.73,45.64,45.71,41582.0,43.0782,43.1159,43.0311,43.0971,41582.0
2016-10-19 11:30:00,45.71,45.74,45.68,45.69,67529.0,43.0971,43.1253,43.0688,43.0782,67529.0
2016-10-19 12:00:00,45.71,45.8,45.71,45.79,34107.0,43.0971,43.1819,43.0971,43.1725,34107.0
2016-10-19 12:30:00,45.79,45.8,45.73,45.75,57644.0,43.1725,43.1819,43.1159,43.1348,57644.0
2016-10-19 13:00:00,45.75,45.76,45.7,45.76,59922.0,43.1348,43.1442,43.0876,43.1442,59922.0
2016-10-19 13:30:00,45.77,45.81,45.76,45.79,37345.0,43.1536,43.1913,43.1442,43.1725,37345.0
2016-10-19 14:00:00,45.8,45.81,45.71,45.73,40905.0,43.1819,43.1913,43.0971,43.1159,40905.0
2016-10-19 14:30:00,45.72,45.76,45.69,45.75,53000.0,43.1065,43.1442,43.0782,43.1348,53000.0
2016-10-19 15:00:00,45.75,45.76,45.74,45.75,48856.0,43.1348,43.1442,43.1253,43.1348,48856.0
2016-10-19 15:30:00,45.75,45.75,45.66,45.67,124949.0,43.1348,43.1348,43.0499,43.0593,124949.0
2016-10-20 09:30:00,45.58,45.58,45.41,45.56,29911.0,42.9745,42.9745,42.8142,42.9556,29911.0
2016-10-20 10:00:00,45.58,45.66,45.51,45.54,25975.0,42.9745,43.0499,42.9085,42.9368,25975.0
2016-10-20 10:30:00,45.54,45.55,45.35,45.47,53395.0,42.9368,42.9462,42.7576,42.8708,53395.0
2016-10-20 11:00:00,45.47,45.49,45.42,45.46,36630.0,42.8708,42.8896,42.8236,42.8614,36630.0
2016-10-20 11:30:00,45.46,45.59,45.41,45.59,49231.0,42.8614,42.9839,42.8142,42.9839,49231.0
2016-10-20 12:00:00,45.59,45.67,45.56,45.63,58792.0,42.9839,43.0593,42.9556,43.0216,58792.0
2016-10-20 12:30:00,45.62,45.67,45.57,45.58,27627.0,43.0122,43.0593,42.9651,42.9745,27627.0
2016-10-20 13:00:00,45.57,45.63,45.57,45.62,23107.0,42.9651,43.0216,42.9651,43.0122,23107.0
2016-10-20 13:30:00,45.62,45.66,45.49,45.55,56863.0,43.0122,43.0499,42.8896,42.9462,56863.0
2016-10-20 14:00:00,45.55,45.59,45.52,45.58,60996.0,42.9462,42.9839,42.9179,42.9745,60996.0
2016-10-20 14:30:00,45.58,45.59,45.49,45.5,62496.0,42.9745,42.9839,42.8896,42.8991,62496.0
2016-10-20 15:00:00,45.51,45.53,45.45,45.47,31985.0,42.9085,42.9274,42.8519,42.8708,31985.0
2016-10-20 15:30:00,45.46,45.52,45.45,45.45,97875.0,42.8614,42.9179,42.8519,42.8519,97875.0
2016-10-21 09:30:00,45.1,45.1,44.79,44.98,102537.0,42.5219,42.5219,42.2297,42.4088,102537.0
2016-10-21 10:00:00,44.96,44.98,44.8,44.82,56869.0,42.3899,42.4088,42.2391,42.2579,56869.0
2016-10-21 10:30:00,44.83,45.08,44.83,45.04,120442.0,42.2674,42.5031,42.2674,42.4654,120442.0
2016-10-21 11:00:00,45.04,45.1,44.95,45.03,70809.0,42.4654,42.5219,42.3805,42.4559,70809.0
2016-10-21 11:30:00,45.05,45.14,45.01,45.09,63449.0,42.4748,42.5596,42.4371,42.5125,63449.0
2016-10-21 12:00:00,45.09,45.24,45.09,45.13,50599.0,42.5125,42.6539,42.5125,42.5502,50599.0
2016-10-21 12:30:00,45.13,45.24,45.12,45.21,32373.0,42.5502,42.6539,42.5408,42.6256,32373.0
2016-10-21 13:00:00,45.24,45.28,45.2,45.22,32485.0,42.6539,42.6916,42.6162,42.6351,32485.0
2016-10-21 13:30:00,45.21,45.24,45.11,45.2,51076.0,42.6256,42.6539,42.5314,42.6162,51076.0
2016-10-21 14:00:00,45.2,45.25,45.19,45.25,43010.0,42.6162,42.6634,42.6068,42.6634,43010.0
2016-10-21 14:30:00,45.24,45.32,45.22,45.29,27987.0,42.6539,42.7294,42.6351,42.7011,27987.0
2016-10-21 15:00:00,45.29,45.32,45.24,45.31,63141.0,42.7011,42.7294,42.6539,42.7199,63141.0
2016-10-21 15:30:00,45.3,45.34,45.24,45.25,199220.0,42.7105,42.7482,42.6539,42.6634,199220.0
2016-10-24 09:30:00,45.73,45.94,45.62,45.75,54713.0,43.1159,43.3139,43.0122,43.1348,54713.0
2016-10-24 10:00:00,45.74,45.82,45.55,45.57,51018.0,43.1253,43.2008,42.9462,42.9651,51018.0
2016-10-24 10:30:00,45.57,45.65,45.49,45.49,57549.0,42.9651,43.0405,42.8896,42.8896,57549.0
2016-10-24 11:00:00,45.48,45.5,45.28,45.28,151714.0,42.8802,42.8991,42.6916,42.6916,151714.0
2016-10-24 11:30:00,45.28,45.31,45.18,45.2,183790.0,42.6916,42.7199,42.5974,42.6162,183790.0
2016-10-24 12:00:00,45.21,45.21,45.04,45.08,83269.0,42.6256,42.6256,42.4654,42.5031,83269.0
2016-10-24 12:30:00,45.07,45.07,44.9,44.98,210465.0,42.4936,42.4936,42.3334,42.4088,210465.0
2016-10-24 13:00:00,44.99,45.09,44.98,45.04,96800.0,42.4182,42.5125,42.4088,42.4654,96800.0
2016-10-24 13:30:00,45.04,45.06,44.99,45.06,80574.0,42.4654,42.4842,42.4182,42.4842,80574.0
2016-10-24 14:00:00,45.06,45.14,45.05,45.13,83020.0,42.4842,42.5596,42.4748,42.5502,83020.0
2016-10-24 14:30:00,45.13,45.16,45.07,45.09,87844.0,42.5502,42.5785,42.4936,42.5125,87844.0
2016-10-24 15:00:00,45.09,45.11,45.04,45.07,139889.0,42.5125,42.5314,42.4654,42.4936,139889.0
2016-10-24 15:30:00,45.07,45.19,45.03,45.11,324846.0,42.4936,42.6068,42.4559,42.5314,324846.0
2016-10-25 09:30:00,45.08,45.22,45.04,45.15,43316.0,42.5031,42.6351,42.4654,42.5691,43316.0
2016-10-25 10:00:00,45.16,45.25,45.09,45.17,43419.0,42.5785,42.6634,42.5125,42.5879,43419.0
2016-10-25 10:30:00,45.16,45.16,44.88,44.98,67666.0,42.5785,42.5785,42.3145,42.4088,67666.0
2016-10-25 11:00:00,44.98,45.07,44.88,44.98,63918.0,42.4088,42.4936,42.3145,42.4088,63918.0
2016-10-25 11:30:00,44.97,44.99,44.9,44.96,48400.0,42.3994,42.4182,42.3334,42.3899,48400.0
2016-10-25 12:00:00,44.97,45.01,44.93,44.99,29389.0,42.3994,42.4371,42.3616,42.4182,29389.0
2016-10-25 12:30:00,44.99,45.01,44.94,44.95,34180.0,42.4182,42.4371,42.3711,42.3805,34180.0
2016-10-25 13:00:00,44.95,45.02,44.94,44.99,97179.0,42.3805,42.4465,42.3711,42.4182,97179.0
2016-10-25 13:30:00,44.99,45.04,44.98,45.01,44571.0,42.4182,42.4654,42.4088,42.4371,44571.0
2016-10-25 14:00:00,45.01,45.06,44.98,45.01,38193.0,42.4371,42.4842,42.4088,42.4371,38193.0
2016-10-25 14:30:00,45.01,45.04,44.95,44.95,28918.0,42.4371,42.4654,42.3805,42.3805,28918.0
2016-10-25 15:00:00,44.95,44.96,44.89,44.91,38917.0,42.3805,42.3899,42.3239,42.3428,38917.0
2016-10-25 15:30:00,44.91,44.92,44.77,44.79,199220.0,42.3428,42.3522,42.2108,42.2297,199220.0
2016-10-26 09:30:00,44.68,44.9,44.52,44.76,57533.0,42.1259,42.3334,41.9751,42.2014,57533.0
2016-10-26 10:00:00,44.77,44.79,44.6,44.66,88885.0,42.2108,42.2297,42.0505,42.1071,88885.0
2016-10-26 10:30:00,44.66,44.91,44.66,44.89,205263.0,42.1071,42.3428,42.1071,42.3239,205263.0
2016-10-26 11:00:00,44.87,45.0,44.73,44.97,374833.0,42.3051,42.4276,42.1731,42.3994,374833.0
2016-10-26 11:30:00,44.97,45.05,44.93,44.94,90763.0,42.3994,42.4748,42.3616,42.3711,90763.0
2016-10-26 12:00:00,44.94,44.97,44.9,44.93,52315.0,42.3711,42.3994,42.3334,42.3616,52315.0
2016-10-26 12:30:00,44.93,44.97,44.91,44.94,77650.0,42.3616,42.3994,42.3428,42.3711,77650.0
2016-10-26 13:00:00,44.94,44.96,44.89,44.91,117911.0,42.3711,42.3899,42.3239,42.3428,117911.0
2016-10-26 13:30:00,44.9,44.91,44.76,44.79,64754.0,42.3334,42.3428,42.2014,42.2297,64754.0
2016-10-26 14:00:00,44.79,44.81,44.71,44.8,42297.0,42.2297,42.2485,42.1542,42.2391,42297.0
2016-10-26 14:30:00,44.81,44.88,44.78,44.87,94882.0,42.2485,42.3145,42.2202,42.3051,94882.0
2016-10-26 15:00:00,44.87,44.87,44.78,44.85,79203.0,42.3051,42.3051,42.2202,42.2862,79203.0
2016-10-26 15:30:00,44.84,44.87,44.74,44.82,250474.0,42.2768,42.3051,42.1825,42.2579,250474.0
2016-10-27 09:30:00,44.93,44.99,44.45,44.49,130717.0,42.3616,42.4182,41.9091,41.9468,130717.0
2016-10-27 10:00:00,44.49,44.5,44.23,44.34,207861.0,41.9468,41.9562,41.7017,41.8054,207861.0
2016-10-27 10:30:00,44.34,44.46,44.29,44.36,307205.0,41.8054,41.9185,41.7582,41.8242,307205.0
2016-10-27 11:00:00,44.36,44.42,44.3,44.32,80148.0,41.8242,41.8808,41.7677,41.7865,80148.0
2016-10-27 11:30:00,44.32,44.39,44.22,44.38,118823.0,41.7865,41.8525,41.6922,41.8431,118823.0
2016-10-27 12:00:00,44.37,44.38,44.24,44.27,93179.0,41.8337,41.8431,41.7111,41.7394,93179.0
2016-10-27 12:30:00,44.28,44.29,44.19,44.24,130532.0,41.7488,41.7582,41.6639,41.7111,130532.0
2016-10-27 13:00:00,44.26,44.34,44.21,44.33,160749.0,41.7299,41.8054,41.6828,41.7959,160749.0
2016-10-27 13:30:00,44.33,44.4,44.3,44.34,69040.0,41.7959,41.8619,41.7677,41.8054,69040.0
2016-10-27 14:00:00,44.34,44.38,44.29,44.33,111811.0,41.8054,41.8431,41.7582,41.7959,111811.0
2016-10-27 14:30:00,44.32,44.32,44.2,44.25,141044.0,41.7865,41.7865,41.6734,41.7205,141044.0
2016-10-27 15:00:00,44.26,44.28,44.16,44.21,91777.0,41.7299,41.7488,41.6357,41.6828,91777.0
2016-10-27 15:30:00,44.21,44.24,44.18,44.19,253775.0,41.6828,41.7111,41.6545,41.6639,253775.0
2016-10-28 09:30:00,44.27,44.8,44.27,44.7,67605.0,41.7394,42.2391,41.7394,42.1448,67605.0
2016-10-28 10:00:00,44.68,44.68,44.46,44.58,61915.0,42.1259,42.1259,41.9185,42.0317,61915.0
2016-10-28 10:30:00,44.59,44.68,44.51,44.54,108743.0,42.0411,42.1259,41.9657,41.9939,108743.0
2016-10-28 11:00:00,44.55,44.6,44.46,44.57,668563.0,42.0034,42.0505,41.9185,42.0222,668563.0
2016-10-28 11:30:00,44.59,44.59,44.51,44.54,206671.0,42.0411,42.0411,41.9657,41.9939,206671.0
2016-10-28 12:00:00,44.54,44.61,44.51,44.53,187335.0,41.9939,42.0599,41.9657,41.9845,187335.0
2016-10-28 12:30:00,44.53,44.59,44.47,44.49,104751.0,41.9845,42.0411,41.9279,41.9468,104751.0
2016-10-28 13:00:00,44.49,44.52,44.18,44.25,184602.0,41.9468,41.9751,41.6545,41.7205,184602.0
2016-10-28 13:30:00,44.25,44.26,43.99,44.06,254135.0,41.7205,41.7299,41.4754,41.5414,254135.0
2016-10-28 14:00:00,44.06,44.39,44.05,44.25,215216.0,41.5414,41.8525,41.532,41.7205,215216.0
2016-10-28 14:30:00,44.26,44.37,44.14,44.31,229396.0,41.7299,41.8337,41.6168,41.7771,229396.0
2016-10-28 15:00:00,44.31,44.33,44.18,44.27,268448.0,41.7771,41.7959,41.6545,41.7394,268448.0
2016-10-28 15:30:00,44.27,44.27,44.09,44.14,658013.0,41.7394,41.7394,41.5697,41.6168,658013.0
2016-10-31 09:30:00,44.35,44.47,44.21,44.23,44887.0,41.8148,41.9279,41.6828,41.7017,44887.0
2016-10-31 10:00:00,44.21,44.23,44.06,44.21,161760.0,41.6828,41.7017,41.5414,41.6828,161760.0
2016-10-31 10:30:00,44.21,44.21,44.08,44.16,97058.0,41.6828,41.6828,41.5602,41.6357,97058.0
2016-10-31 11:00:00,44.16,44.24,44.13,44.23,150231.0,41.6357,41.7111,41.6074,41.7017,150231.0
2016-10-31 11:30:00,44.23,44.3,44.18,44.21,191550.0,41.7017,41.7677,41.6545,41.6828,191550.0
2016-10-31 12:00:00,44.21,44.23,44.14,44.2,128070.0,41.6828,41.7017,41.6168,41.6734,128070.0
2016-10-31 12:30:00,44.21,44.35,44.2,44.33,86690.0,41.6828,41.8148,41.6734,41.7959,86690.0
2016-10-31 13:00:00,44.33,44.36,44.27,44.33,98836.0,41.7959,41.8242,41.7394,41.7959,98836.0
2016-10-31 13:30:00,44.33,44.42,44.32,44.38,132830.0,41.7959,41.8808,41.7865,41.8431,132830.0
2016-10-31 14:00:00,44.37,44.41,44.3,44.38,101388.0,41.8337,41.8714,41.7677,41.8431,101388.0
2016-10-31 14:30:00,44.38,44.41,44.35,44.36,102940.0,41.8431,41.8714,41.8148,41.8242,102940.0
2016-10-31 15:00:00,44.36,44.36,44.26,44.29,231329.0,41.8242,41.8242,41.7299,41.7582,231329.0
2016-10-31 15:30:00,44.29,44.32,44.06,44.11,809566.0,41.7582,41.7865,41.5414,41.5885,809566.0
2016-11-01 09:30:00,45.0,45.83,44.85,45.55,680525.0,42.4276,43.2102,42.2862,42.9462,680525.0
2016-11-01 10:00:00,45.54,46.03,45.33,45.56,382952.0,42.9368,43.3988,42.7388,42.9556,382952.0
2016-11-01 10:30:00,45.55,45.56,44.7,45.25,6599535.0,42.9462,42.9556,42.1448,42.6634,6599535.0
2016-11-01 11:00:00,45.26,45.31,45.18,45.2,526218.0,42.6728,42.7199,42.5974,42.6162,526218.0
2016-11-01 11:30:00,45.19,45.3,45.13,45.22,350724.0,42.6068,42.7105,42.5502,42.6351,350724.0
2016-11-01 12:00:00,45.22,45.3,45.05,45.11,221527.0,42.6351,42.7105,42.4748,42.5314,221527.0
2016-11-01 12:30:00,45.1,45.2,45.09,45.19,220429.0,42.5219,42.6162,42.5125,42.6068,220429.0
2016-11-01 13:00:00,45.19,45.27,45.18,45.2,364041.0,42.6068,42.6822,42.5974,42.6162,364041.0
2016-11-01 13:30:00,45.2,45.23,45.01,45.01,315593.0,42.6162,42.6445,42.4371,42.4371,315593.0
2016-11-01 14:00:00,45.02,45.02,44.68,44.94,277805.0,42.4465,42.4465,42.1259,42.3711,277805.0
2016-11-01 14:30:00,44.94,45.01,44.73,44.75,290222.0,42.3711,42.4371,42.1731,42.1919,290222.0
2016-11-01 15:00:00,44.74,44.79,44.66,44.78,358486.0,42.1825,42.2297,42.1071,42.2202,358486.0
2016-11-01 15:30:00,44.78,44.98,44.72,44.89,594920.0,42.2202,42.4088,42.1637,42.3239,594920.0
2016-11-02 09:30:00,44.37,45.01,44.08,44.92,171219.0,41.8337,42.4371,41.5602,42.3522,171219.0
2016-11-02 10:00:00,44.92,44.94,44.69,44.76,270212.0,42.3522,42.3711,42.1354,42.2014,270212.0
2016-11-02 10:30:00,44.75,44.78,44.63,44.63,397487.0,42.1919,42.2202,42.0788,42.0788,397487.0
2016-11-02 11:00:00,44.62,44.7,44.52,44.55,245143.0,42.0694,42.1448,41.9751,42.0034,245143.0
2016-11-02 11:30:00,44.55,44.56,44.45,44.46,325427.0,42.0034,42.0128,41.9091,41.9185,325427.0
2016-11-02 12:00:00,44.46,44.54,44.42,44.5,107566.0,41.9185,41.9939,41.8808,41.9562,107566.0
2016-11-02 12:30:00,44.51,44.54,44.42,44.51,251843.0,41.9657,41.9939,41.8808,41.9657,251843.0
2016-11-02 13:00:00,44.51,44.52,44.29,44.36,164757.0,41.9657,41.9751,41.7582,41.8242,164757.0
2016-11-02 13:30:00,44.37,44.37,44.29,44.3,259988.0,41.8337,41.8337,41.7582,41.7677,259988.0
2016-11-02 14:00:00,44.31,44.5,43.98,44.43,313971.0,41.7771,41.9562,41.466,41.8902,313971.0
2016-11-02 14:30:00,44.41,44.47,44.24,44.25,113198.0,41.8714,41.9279,41.7111,41.7205,113198.0
2016-11-02 15:00:00,44.25,44.33,44.21,44.3,162558.0,41.7205,41.7959,41.6828,41.7677,162558.0
2016-11-02 15:30:00,44.3,44.31,44.09,44.11,476319.0,41.7677,41.7771,41.5697,41.5885,476319.0
2016-11-03 09:30:00,44.75,44.9,44.12,44.46,163076.0,42.1919,42.3334,41.598,41.9185,163076.0
2016-11-03 10:00:00,44.46,44.47,44.25,44.42,202706.0,41.9185,41.9279,41.7205,41.8808,202706.0
2016-11-03 10:30:00,44.41,44.56,44.37,44.47,100429.0,41.8714,42.0128,41.8337,41.9279,100429.0
2016-11-03 11:00:00,44.47,44.48,44.3,44.39,123277.0,41.9279,41.9374,41.7677,41.8525,123277.0
2016-11-03 11:30:00,44.39,44.53,44.38,44.52,93761.0,41.8525,41.9845,41.8431,41.9751,93761.0
2016-11-03 12:00:00,44.52,44.64,44.41,44.63,243347.0,41.9751,42.0882,41.8714,42.0788,243347.0
2016-11-03 12:30:00,44.64,44.68,44.56,44.62,79511.0,42.0882,42.1259,42.0128,42.0694,79511.0
2016-11-03 13:00:00,44.61,44.61,44.49,44.51,106648.0,42.0599,42.0599,41.9468,41.9657,106648.0
2016-11-03 13:30:00,44.5,44.52,44.43,44.52,228835.0,41.9562,41.9751,41.8902,41.9751,228835.0
2016-11-03 14:00:00,44.52,44.55,44.47,44.49,109265.0,41.9751,42.0034,41.9279,41.9468,109265.0
2016-11-03 14:30:00,44.49,44.52,44.46,44.51,111752.0,41.9468,41.9751,41.9185,41.9657,111752.0
2016-11-03 15:00:00,44.5,44.51,44.39,44.42,282214.0,41.9562,41.9657,41.8525,41.8808,282214.0
2016-11-03 15:30:00,44.41,44.42,44.25,44.27,714480.0,41.8714,41.8808,41.7205,41.7394,714480.0
2016-11-04 09:30:00,44.26,44.47,44.18,44.29,110835.0,41.7299,41.9279,41.6545,41.7582,110835.0
2016-11-04 10:00:00,44.3,44.6,44.25,44.59,186960.0,41.7677,42.0505,41.7205,42.0411,186960.0
2016-11-04 10:30:00,44.57,44.73,44.55,44.63,100297.0,42.0222,42.1731,42.0034,42.0788,100297.0
2016-11-04 11:00:00,44.63,44.74,44.56,44.63,274970.0,42.0788,42.1825,42.0128,42.0788,274970.0
2016-11-04 11:30:00,44.62,44.62,44.49,44.52,106565.0,42.0694,42.0694,41.9468,41.9751,106565.0
2016-11-04 12:00:00,44.52,44.77,44.52,44.68,387784.0,41.9751,42.2108,41.9751,42.1259,387784.0
2016-11-04 12:30:00,44.68,44.9,44.5,44.83,4570550.0,42.1259,42.3334,41.9562,42.2674,4570550.0
2016-11-04 13:00:00,44.83,44.89,44.79,44.84,316074.0,42.2674,42.3239,42.2297,42.2768,316074.0
2016-11-04 13:30:00,44.83,44.83,44.75,44.8,113488.0,42.2674,42.2674,42.1919,42.2391,113488.0
2016-11-04 14:00:00,44.8,44.8,44.72,44.76,77677.0,42.2391,42.2391,42.1637,42.2014,77677.0
2016-11-04 14:30:00,44.76,44.76,44.61,44.64,169745.0,42.2014,42.2014,42.0599,42.0882,169745.0
2016-11-04 15:00:00,44.64,44.64,44.49,44.49,216456.0,42.0882,42.0882,41.9468,41.9468,216456.0
2016-11-04 15:30:00,44.49,44.5,44.34,44.39,442677.0,41.9468,41.9562,41.8054,41.8525,442677.0
2016-11-07 09:30:00,45.01,45.16,44.75,44.99,396526.0,42.4371,42.5785,42.1919,42.4182,396526.0
2016-11-07 10:00:00,45.0,45.04,44.83,44.91,125415.0,42.4276,42.4654,42.2674,42.3428,125415.0
2016-11-07 10:30:00,44.91,44.97,44.86,44.95,103842.0,42.3428,42.3994,42.2956,42.3805,103842.0
2016-11-07 11:00:00,44.95,45.02,44.87,44.88,223091.0,42.3805,42.4465,42.3051,42.3145,223091.0
2016-11-07 11:30:00,44.88,44.9,44.8,44.85,91809.0,42.3145,42.3334,42.2391,42.2862,91809.0
2016-11-07 12:00:00,44.86,44.89,44.77,44.8,100504.0,42.2956,42.3239,42.2108,42.2391,100504.0
2016-11-07 12:30:00,44.8,44.84,44.76,44.78,76632.0,42.2391,42.2768,42.2014,42.2202,76632.0
2016-11-07 13:00:00,44.79,44.8,44.74,44.79,204354.0,42.2297,42.2391,42.1825,42.2297,204354.0
2016-11-07 13:30:00,44.79,44.95,44.78,44.94,161823.0,42.2297,42.3805,42.2202,42.3711,161823.0
2016-11-07 14:00:00,44.95,45.02,44.94,44.96,115150.0,42.3805,42.4465,42.3711,42.3899,115150.0
2016-11-07 14:30:00,44.96,45.01,44.9,44.91,73839.0,42.3899,42.4371,42.3334,42.3428,73839.0
2016-11-07 15:00:00,44.92,44.92,44.84,44.84,101081.0,42.3522,42.3522,42.2768,42.2768,101081.0
2016-11-07 15:30:00,44.85,44.86,44.8,44.85,552552.0,42.2862,42.2956,42.2391,42.2862,552552.0
2016-11-08 09:30:00,44.89,44.9,44.59,44.76,68881.0,42.3239,42.3334,42.0411,42.2014,68881.0
2016-11-08 10:00:00,44.77,44.81,44.68,44.8,81822.0,42.2108,42.2485,42.1259,42.2391,81822.0
2016-11-08 10:30:00,44.79,44.85,44.74,44.83,76548.0,42.2297,42.2862,42.1825,42.2674,76548.0
2016-11-08 11:00:00,44.84,45.01,44.84,44.94,74925.0,42.2768,42.4371,42.2768,42.3711,74925.0
2016-11-08 11:30:00,44.93,45.02,44.88,45.01,47435.0,42.3616,42.4465,42.3145,42.4371,47435.0
2016-11-08 12:00:00,45.02,45.1,44.97,45.04,373897.0,42.4465,42.5219,42.3994,42.4654,373897.0
2016-11-08 12:30:00,45.04,45.24,45.04,45.23,481566.0,42.4654,42.6539,42.4654,42.6445,481566.0
2016-11-08 13:00:00,45.24,45.31,45.21,45.28,65721.0,42.6539,42.7199,42.6256,42.6916,65721.0
2016-11-08 13:30:00,45.27,45.4,45.26,45.37,60988.0,42.6822,42.8048,42.6728,42.7765,60988.0
2016-11-08 14:00:00,45.36,45.55,45.35,45.5,477813.0,42.7671,42.9462,42.7576,42.8991,477813.0
2016-11-08 14:30:00,45.5,45.5,45.37,45.46,95873.0,42.8991,42.8991,42.7765,42.8614,95873.0
2016-11-08 15:00:00,45.46,45.51,45.42,45.5,107913.0,42.8614,42.9085,42.8236,42.8991,107913.0
2016-11-08 15:30:00,45.51,45.57,45.39,45.42,367043.0,42.9085,42.9651,42.7954,42.8236,367043.0
2016-11-09 09:30:00,45.05,45.68,44.78,45.63,185773.0,42.4748,43.0688,42.2202,43.0216,185773.0
2016-11-09 10:00:00,45.62,45.72,45.27,45.72,382782.0,43.0122,43.1065,42.6822,43.1065,382782.0
2016-11-09 10:30:00,45.7,45.82,45.33,45.72,385067.0,43.0876,43.2008,42.7388,43.1065,385067.0
2016-11-09 11:00:00,45.73,46.2,45.73,46.19,127117.0,43.1159,43.5591,43.1159,43.5496,127117.0
2016-11-09 11:30:00,46.21,46.67,46.19,46.52,232853.0,43.5685,44.0022,43.5496,43.8608,232853.0
2016-11-09 12:00:00,46.52,46.62,46.24,46.57,336439.0,43.8608,43.955,43.5968,43.9079,336439.0
2016-11-09 12:30:00,46.56,46.6,46.43,46.59,274836.0,43.8985,43.9362,43.7759,43.9268,274836.0
2016-11-09 13:00:00,46.6,46.66,46.44,46.51,289043.0,43.9362,43.9928,43.7853,43.8513,289043.0
2016-11-09 13:30:00,46.51,46.84,46.5,46.74,117950.0,43.8513,44.1625,43.8419,44.0682,117950.0
2016-11-09 14:00:00,46.74,46.92,46.73,46.89,154083.0,44.0682,44.2379,44.0588,44.2096,154083.0
2016-11-09 14:30:00,46.89,47.01,46.89,46.95,215669.0,44.2096,44.3227,44.2096,44.2662,215669.0
2016-11-09 15:00:00,46.96,47.07,46.94,47.0,332366.0,44.2756,44.3793,44.2567,44.3133,332366.0
2016-11-09 15:30:00,47.0,47.01,46.76,46.81,549616.0,44.3133,44.3227,44.087,44.1342,549616.0
2016-11-10 09:30:00,47.29,47.97,47.25,47.74,296112.0,44.5867,45.2279,44.549,45.011,296112.0
2016-11-10 10:00:00,47.74,47.8,47.44,47.67,244660.0,45.011,45.0676,44.7282,44.945,244660.0
2016-11-10 10:30:00,47.69,47.75,47.36,47.38,317559.0,44.9639,45.0204,44.6527,44.6716,317559.0
2016-11-10 11:00:00,47.35,47.6,47.25,47.46,305457.0,44.6433,44.879,44.549,44.747,305457.0
2016-11-10 11:30:00,47.47,47.8,47.43,47.53,98505.0,44.7565,45.0676,44.7187,44.813,98505.0
2016-11-10 12:00:00,47.53,47.88,47.52,47.86,159315.0,44.813,45.143,44.8036,45.1242,159315.0
2016-11-10 12:30:00,47.85,48.07,47.75,48.06,171348.0,45.1147,45.3222,45.0204,45.3127,171348.0
2016-11-10 13:00:00,48.07,48.08,47.85,47.88,164151.0,45.3222,45.3316,45.1147,45.143,164151.0
2016-11-10 13:30:00,47.88,48.02,47.84,47.93,194911.0,45.143,45.275,45.1053,45.1902,194911.0
2016-11-10 14:00:00,47.93,48.05,47.84,48.04,127687.0,45.1902,45.3033,45.1053,45.2939,127687.0
2016-11-10 14:30:00,48.04,48.06,47.9,47.96,225662.0,45.2939,45.3127,45.1619,45.2184,225662.0
2016-11-10 15:00:00,47.96,47.97,47.88,47.91,206481.0,45.2184,45.2279,45.143,45.1713,206481.0
2016-11-10 15:30:00,47.91,47.93,47.83,47.92,451922.0,45.1713,45.1902,45.0959,45.1807,451922.0
2016-11-11 09:30:00,47.66,47.89,47.51,47.7,68702.0,44.9356,45.1524,44.7942,44.9733,68702.0
2016-11-11 10:00:00,47.66,47.72,47.31,47.41,122043.0,44.9356,44.9922,44.6056,44.6999,122043.0
2016-11-11 10:30:00,47.4,47.47,47.28,47.35,97581.0,44.6905,44.7565,44.5773,44.6433,97581.0
2016-11-11 11:00:00,47.34,47.43,47.11,47.16,153257.0,44.6339,44.7187,44.417,44.4642,153257.0
2016-11-11 11:30:00,47.17,47.23,47.02,47.05,96361.0,44.4736,44.5302,44.3322,44.3605,96361.0
2016-11-11 12:00:00,47.05,47.14,47.01,47.03,143369.0,44.3605,44.4453,44.3227,44.3416,143369.0
2016-11-11 12:30:00,47.03,47.12,46.95,47.04,122489.0,44.3416,44.4265,44.2662,44.351,122489.0
2016-11-11 13:00:00,47.05,47.3,47.03,47.29,79613.0,44.3605,44.5962,44.3416,44.5867,79613.0
2016-11-11 13:30:00,47.29,47.32,47.22,47.23,84113.0,44.5867,44.615,44.5207,44.5302,84113.0
2016-11-11 14:00:00,47.24,47.38,47.2,47.32,112636.0,44.5396,44.6716,44.5019,44.615,112636.0
2016-11-11 14:30:00,47.32,47.35,47.24,47.25,55585.0,44.615,44.6433,44.5396,44.549,55585.0
2016-11-11 15:00:00,47.25,47.33,47.24,47.26,129065.0,44.549,44.6245,44.5396,44.5585,129065.0
2016-11-11 15:30:00,47.25,47.31,47.21,47.28,321663.0,44.549,44.6056,44.5113,44.5773,321663.0
2016-11-14 09:30:00,47.51,47.84,47.38,47.41,102360.0,44.7942,45.1053,44.6716,44.6999,102360.0
2016-11-14 10:00:00,47.43,47.65,47.39,47.5,107124.0,44.7187,44.9262,44.681,44.7847,107124.0
2016-11-14 10:30:00,47.5,47.58,47.29,47.34,167345.0,44.7847,44.8602,44.5867,44.6339,167345.0
2016-11-14 11:00:00,47.33,47.64,47.32,47.55,338597.0,44.6245,44.9167,44.615,44.8319,338597.0
2016-11-14 11:30:00,47.55,47.76,47.54,47.69,153405.0,44.8319,45.0299,44.8225,44.9639,153405.0
2016-11-14 12:00:00,47.69,47.75,47.62,47.63,113168.0,44.9639,45.0204,44.8979,44.9073,113168.0
2016-11-14 12:30:00,47.62,47.67,47.58,47.67,121690.0,44.8979,44.945,44.8602,44.945,121690.0
2016-11-14 13:00:00,47.68,47.94,47.68,47.89,115763.0,44.9544,45.1996,44.9544,45.1524,115763.0
2016-11-14 13:30:00,47.9,47.98,47.88,47.93,93472.0,45.1619,45.2373,45.143,45.1902,93472.0
2016-11-14 14:00:00,47.94,47.94,47.81,47.85,111499.0,45.1996,45.1996,45.077,45.1147,111499.0
2016-11-14 14:30:00,47.84,47.87,47.74,47.83,145987.0,45.1053,45.1336,45.011,45.0959,145987.0
2016-11-14 15:00:00,47.82,47.92,47.79,47.91,191404.0,45.0864,45.1807,45.0582,45.1713,191404.0
2016-11-14 15:30:00,47.91,47.95,47.81,47.84,337866.0,45.1713,45.209,45.077,45.1053,337866.0
2016-11-15 09:30:00,47.85,47.97,47.63,47.72,96572.0,45.1147,45.2279,44.9073,44.9922,96572.0
2016-11-15 10:00:00,47.71,47.9,47.67,47.78,129519.0,44.9827,45.1619,44.945,45.0487,129519.0
2016-11-15 10:30:00,47.79,47.81,47.68,47.77,178801.0,45.0582,45.077,44.9544,45.0393,178801.0
2016-11-15 11:00:00,47.78,47.95,47.77,47.89,150209.0,45.0487,45.209,45.0393,45.1524,150209.0
2016-11-15 11:30:00,47.89,47.95,47.81,47.87,153116.0,45.1524,45.209,45.077,45.1336,153116.0
2016-11-15 12:00:00,47.86,47.97,47.86,47.97,98878.0,45.1242,45.2279,45.1242,45.2279,98878.0
2016-11-15 12:30:00,47.97,47.97,47.77,47.77,80481.0,45.2279,45.2279,45.0393,45.0393,80481.0
2016-11-15 13:00:00,47.76,47.84,47.76,47.77,91092.0,45.0299,45.1053,45.0299,45.0393,91092.0
2016-11-15 13:30:00,47.77,47.86,47.74,47.83,87383.0,45.0393,45.1242,45.011,45.0959,87383.0
2016-11-15 14:00:00,47.82,47.91,47.74,47.76,108113.0,45.0864,45.1713,45.011,45.0299,108113.0
2016-11-15 14:30:00,47.76,47.91,47.76,47.91,109468.0,45.0299,45.1713,45.0299,45.1713,109468.0
2016-11-15 15:00:00,47.91,47.99,47.9,47.95,290476.0,45.1713,45.2467,45.1619,45.209,290476.0
2016-11-15 15:30:00,47.95,48.09,47.94,48.08,282634.0,45.209,45.341,45.1996,45.3316,282634.0
2016-11-16 09:30:00,47.9,48.16,47.89,48.03,122865.0,45.1619,45.407,45.1524,45.2844,122865.0
2016-11-16 10:00:00,48.01,48.05,47.81,48.0,133290.0,45.2656,45.3033,45.077,45.2562,133290.0
2016-11-16 10:30:00,47.99,48.06,47.91,47.95,209674.0,45.2467,45.3127,45.1713,45.209,209674.0
2016-11-16 11:00:00,47.95,48.01,47.9,47.94,194863.0,45.209,45.2656,45.1619,45.1996,194863.0
2016-11-16 11:30:00,47.93,47.93,47.74,47.76,40498.0,45.1902,45.1902,45.011,45.0299,40498.0
2016-11-16 12:00:00,47.76,47.77,47.65,47.65,43305.0,45.0299,45.0393,44.9262,44.9262,43305.0
2016-11-16 12:30:00,47.66,47.75,47.65,47.69,64917.0,44.9356,45.0204,44.9262,44.9639,64917.0
2016-11-16 13:00:00,47.69,47.69,47.6,47.63,48762.0,44.9639,44.9639,44.879,44.9073,48762.0
2016-11-16 13:30:00,47.63,47.71,47.62,47.7,38508.0,44.9073,44.9827,44.8979,44.9733,38508.0
2016-11-16 14:00:00,47.7,47.74,47.68,47.69,47199.0,44.9733,45.011,44.9544,44.9639,47199.0
2016-11-16 14:30:00,47.69,47.75,47.63,47.65,83609.0,44.9639,45.0204,44.9073,44.9262,83609.0
2016-11-16 15:00:00,47.64,47.65,47.58,47.6,181579.0,44.9167,44.9262,44.8602,44.879,181579.0
2016-11-16 15:30:00,47.6,47.64,47.44,47.48,604496.0,44.879,44.9167,44.7282,44.7659,604496.0
2016-11-17 09:30:00,47.69,47.86,47.5,47.57,85823.0,44.9639,45.1242,44.7847,44.8507,85823.0
2016-11-17 10:00:00,47.58,47.63,47.52,47.57,90880.0,44.8602,44.9073,44.8036,44.8507,90880.0
2016-11-17 10:30:00,47.57,47.79,47.55,47.73,134831.0,44.8507,45.0582,44.8319,45.0016,134831.0
2016-11-17 11:00:00,47.74,48.03,47.73,47.92,132678.0,45.011,45.2844,45.0016,45.1807,132678.0
2016-11-17 11:30:00,47.9,47.98,47.85,47.98,95886.0,45.1619,45.2373,45.1147,45.2373,95886.0
2016-11-17 12:00:00,47.97,48.07,47.97,48.04,65739.0,45.2279,45.3222,45.2279,45.2939,65739.0
2016-11-17 12:30:00,48.04,48.05,47.91,47.96,62790.0,45.2939,45.3033,45.1713,45.2184,62790.0
2016-11-17 13:00:00,47.96,48.27,47.96,48.2,243469.0,45.2184,45.5107,45.2184,45.4447,243469.0
2016-11-17 13:30:00,48.21,48.44,48.2,48.26,186249.0,45.4542,45.671,45.4447,45.5013,186249.0
2016-11-17 14:00:00,48.25,48.33,48.2,48.22,93109.0,45.4919,45.5673,45.4447,45.4636,93109.0
2016-11-17 14:30:00,48.21,48.24,48.13,48.21,79999.0,45.4542,45.4824,45.3787,45.4542,79999.0
2016-11-17 15:00:00,48.22,48.26,48.18,48.19,121839.0,45.4636,45.5013,45.4259,45.4353,121839.0
2016-11-17 15:30:00,48.2,48.21,48.11,48.2,247481.0,45.4447,45.4542,45.3599,45.4447,247481.0
2016-11-18 09:30:00,48.09,48.18,47.79,47.79,122428.0,45.341,45.4259,45.0582,45.0582,122428.0
2016-11-18 10:00:00,47.79,47.85,47.74,47.82,100543.0,45.0582,45.1147,45.011,45.0864,100543.0
2016-11-18 10:30:00,47.8,47.82,47.64,47.77,41123.0,45.0676,45.0864,44.9167,45.0393,41123.0
2016-11-18 11:00:00,47.76,47.79,47.68,47.76,53752.0,45.0299,45.0582,44.9544,45.0299,53752.0
2016-11-18 11:30:00,47.74,47.76,47.61,47.67,89139.0,45.011,45.0299,44.8885,44.945,89139.0
2016-11-18 12:00:00,47.67,47.74,47.65,47.67,52150.0,44.945,45.011,44.9262,44.945,52150.0
2016-11-18 12:30:00,47.68,47.68,47.58,47.62,25962.0,44.9544,44.9544,44.8602,44.8979,25962.0
2016-11-18 13:00:00,47.62,47.7,47.6,47.68,39549.0,44.8979,44.9733,44.879,44.9544,39549.0
2016-11-18 13:30:00,47.68,47.73,47.67,47.68,38381.0,44.9544,45.0016,44.945,44.9544,38381.0
2016-11-18 14:00:00,47.68,47.7,47.66,47.66,36025.0,44.9544,44.9733,44.9356,44.9356,36025.0
2016-11-18 14:30:00,47.67,47.74,47.64,47.72,57346.0,44.945,45.011,44.9167,44.9922,57346.0
2016-11-18 15:00:00,47.72,47.76,47.64,47.75,164296.0,44.9922,45.0299,44.9167,45.0204,164296.0
2016-11-18 15:30:00,47.76,47.8,47.61,47.66,246531.0,45.0299,45.0676,44.8885,44.9356,246531.0
2016-11-21 09:30:00,47.82,48.14,47.74,48.07,129656.0,45.0864,45.3882,45.011,45.3222,129656.0
2016-11-21 10:00:00,48.05,48.08,47.92,48.0,141925.0,45.3033,45.3316,45.1807,45.2562,141925.0
2016-11-21 10:30:00,48.0,48.0,47.9,47.97,134738.0,45.2562,45.2562,45.1619,45.2279,134738.0
2016-11-21 11:00:00,47.98,47.99,47.83,47.85,237645.0,45.2373,45.2467,45.0959,45.1147,237645.0
2016-11-21 11:30:00,47.85,47.89,47.8,47.84,111813.0,45.1147,45.1524,45.0676,45.1053,111813.0
2016-11-21 12:00:00,47.84,47.87,47.81,47.83,60327.0,45.1053,45.1336,45.077,45.0959,60327.0
2016-11-21 12:30:00,47.83,47.91,47.8,47.88,61938.0,45.0959,45.1713,45.0676,45.143,61938.0
2016-11-21 13:00:00,47.88,47.92,47.82,47.84,67939.0,45.143,45.1807,45.0864,45.1053,67939.0
2016-11-21 13:30:00,47.84,47.87,47.8,47.8,60583.0,45.1053,45.1336,45.0676,45.0676,60583.0
2016-11-21 14:00:00,47.8,47.8,47.7,47.7,59562.0,45.0676,45.0676,44.9733,44.9733,59562.0
2016-11-21 14:30:00,47.7,47.75,47.67,47.69,50833.0,44.9733,45.0204,44.945,44.9639,50833.0
2016-11-21 15:00:00,47.68,47.71,47.65,47.69,86245.0,44.9544,44.9827,44.9262,44.9639,86245.0
2016-11-21 15:30:00,47.68,47.73,47.52,47.57,698919.0,44.9544,45.0016,44.8036,44.8507,698919.0
2016-11-22 09:30:00,47.72,47.87,47.33,47.41,129965.0,44.9922,45.1336,44.6245,44.6999,129965.0
2016-11-22 10:00:00,47.42,47.53,47.36,47.53,246344.0,44.7093,44.813,44.6527,44.813,246344.0
2016-11-22 10:30:00,47.53,47.67,47.52,47.65,83583.0,44.813,44.945,44.8036,44.9262,83583.0
2016-11-22 11:00:00,47.64,47.66,47.5,47.55,294933.0,44.9167,44.9356,44.7847,44.8319,294933.0
2016-11-22 11:30:00,47.54,47.59,47.5,47.5,82935.0,44.8225,44.8696,44.7847,44.7847,82935.0
2016-11-22 12:00:00,47.51,47.56,47.45,47.51,119894.0,44.7942,44.8413,44.7376,44.7942,119894.0
2016-11-22 12:30:00,47.51,47.51,47.44,47.47,152091.0,44.7942,44.7942,44.7282,44.7565,152091.0
2016-11-22 13:00:00,47.47,47.63,47.44,47.61,39357.0,44.7565,44.9073,44.7282,44.8885,39357.0
2016-11-22 13:30:00,47.6,47.62,47.47,47.48,37760.0,44.879,44.8979,44.7565,44.7659,37760.0
2016-11-22 14:00:00,47.48,47.52,47.45,47.5,31724.0,44.7659,44.8036,44.7376,44.7847,31724.0
2016-11-22 14:30:00,47.5,47.56,47.46,47.55,73402.0,44.7847,44.8413,44.747,44.8319,73402.0
2016-11-22 15:00:00,47.56,47.59,47.53,47.56,100199.0,44.8413,44.8696,44.813,44.8413,100199.0
2016-11-22 15:30:00,47.56,47.62,47.54,47.55,225392.0,44.8413,44.8979,44.8225,44.8319,225392.0
2016-11-23 09:30:00,47.57,47.6,47.32,47.36,70175.0,44.8507,44.879,44.615,44.6527,70175.0
2016-11-23 10:00:00,47.33,47.52,47.31,47.45,68029.0,44.6245,44.8036,44.6056,44.7376,68029.0
2016-11-23 10:30:00,47.44,47.48,47.33,47.41,84911.0,44.7282,44.7659,44.6245,44.6999,84911.0
2016-11-23 11:00:00,47.41,47.44,47.25,47.26,103610.0,44.6999,44.7282,44.549,44.5585,103610.0
2016-11-23 11:30:00,47.27,47.37,47.18,47.36,101813.0,44.5679,44.6622,44.483,44.6527,101813.0
2016-11-23 12:00:00,47.35,47.36,47.2,47.2,95987.0,44.6433,44.6527,44.5019,44.5019,95987.0
2016-11-23 12:30:00,47.21,47.4,47.2,47.4,87620.0,44.5113,44.6905,44.5019,44.6905,87620.0
2016-11-23 13:00:00,47.4,47.51,47.39,47.43,52935.0,44.6905,44.7942,44.681,44.7187,52935.0
2016-11-23 13:30:00,47.44,47.49,47.38,47.44,102712.0,44.7282,44.7753,44.6716,44.7282,102712.0
2016-11-23 14:00:00,47.45,47.48,47.41,47.44,58168.0,44.7376,44.7659,44.6999,44.7282,58168.0
2016-11-23 14:30:00,47.44,47.47,47.29,47.4,152407.0,44.7282,44.7565,44.5867,44.6905,152407.0
2016-11-23 15:00:00,47.4,47.49,47.37,47.47,106949.0,44.6905,44.7753,44.6622,44.7565,106949.0
2016-11-23 15:30:00,47.47,47.55,47.45,47.46,283604.0,44.7565,44.8319,44.7376,44.747,283604.0
2016-11-25 09:30:00,47.48,47.74,47.38,47.47,51330.0,44.7659,45.011,44.6716,44.7565,51330.0
2016-11-25 10:00:00,47.46,47.51,47.42,47.48,31809.0,44.747,44.7942,44.7093,44.7659,31809.0
2016-11-25 10:30:00,47.49,47.53,47.43,47.43,38048.0,44.7753,44.813,44.7187,44.7187,38048.0
2016-11-25 11:00:00,47.44,47.52,47.4,47.5,62245.0,44.7282,44.8036,44.6905,44.7847,62245.0
2016-11-25 11:30:00,47.5,47.52,47.47,47.51,58646.0,44.7847,44.8036,44.7565,44.7942,58646.0
2016-11-25 12:00:00,47.51,47.55,47.48,47.5,35218.0,44.7942,44.8319,44.7659,44.7847,35218.0
2016-11-25 12:30:00,47.49,47.5,47.41,47.45,131343.0,44.7753,44.7847,44.6999,44.7376,131343.0
2016-11-28 09:30:00,47.31,47.35,47.03,47.09,337310.0,44.6056,44.6433,44.3416,44.3982,337310.0
2016-11-28 10:00:00,47.11,47.19,46.89,46.9,246182.0,44.417,44.4925,44.2096,44.219,246182.0
2016-11-28 10:30:00,46.9,47.0,46.72,46.72,129584.0,44.219,44.3133,44.0493,44.0493,129584.0
2016-11-28 11:00:00,46.73,46.79,46.69,46.76,120281.0,44.0588,44.1153,44.021,44.087,120281.0
2016-11-28 11:30:00,46.76,46.84,46.6,46.64,89602.0,44.087,44.1625,43.9362,43.9739,89602.0
2016-11-28 12:00:00,46.64,46.68,46.4,46.48,165192.0,43.9739,44.0116,43.7476,43.823,165192.0
2016-11-28 12:30:00,46.49,46.57,46.34,46.34,126870.0,43.8325,43.9079,43.691,43.691,126870.0
2016-11-28 13:00:00,46.35,46.43,46.31,46.31,140495.0,43.7005,43.7759,43.6628,43.6628,140495.0
2016-11-28 13:30:00,46.32,46.4,46.3,46.4,145564.0,43.6722,43.7476,43.6533,43.7476,145564.0
2016-11-28 14:00:00,46.4,46.41,46.24,46.29,180237.0,43.7476,43.757,43.5968,43.6439,180237.0
2016-11-28 14:30:00,46.28,46.35,46.26,46.27,174188.0,43.6345,43.7005,43.6156,43.625,174188.0
2016-11-28 15:00:00,46.27,46.36,46.23,46.29,298325.0,43.625,43.7099,43.5873,43.6439,298325.0
2016-11-28 15:30:00,46.29,46.33,46.12,46.24,749300.0,43.6439,43.6816,43.4836,43.5968,749300.0
2016-11-29 09:30:00,46.15,46.21,45.88,46.0,600753.0,43.5119,43.5685,43.2573,43.3705,600753.0
2016-11-29 10:00:00,46.0,46.08,45.85,45.95,320350.0,43.3705,43.4459,43.2291,43.3233,320350.0
2016-11-29 10:30:00,45.95,45.95,45.78,45.9,201906.0,43.3233,43.3233,43.1631,43.2762,201906.0
2016-11-29 11:00:00,45.9,46.03,45.89,46.0,201684.0,43.2762,43.3988,43.2668,43.3705,201684.0
2016-11-29 11:30:00,46.0,46.05,45.94,45.99,201597.0,43.3705,43.4176,43.3139,43.3611,201597.0
2016-11-29 12:00:00,45.98,46.0,45.88,45.9,73637.0,43.3516,43.3705,43.2573,43.2762,73637.0
2016-11-29 12:30:00,45.9,46.03,45.88,46.03,71238.0,43.2762,43.3988,43.2573,43.3988,71238.0
2016-11-29 13:00:00,46.03,46.05,45.94,45.95,70709.0,43.3988,43.4176,43.3139,43.3233,70709.0
2016-11-29 13:30:00,45.95,45.99,45.93,45.95,278429.0,43.3233,43.3611,43.3045,43.3233,278429.0
2016-11-29 14:00:00,45.95,46.14,45.95,46.12,158703.0,43.3233,43.5025,43.3233,43.4836,158703.0
2016-11-29 14:30:00,46.12,46.12,46.0,46.02,112776.0,43.4836,43.4836,43.3705,43.3893,112776.0
2016-11-29 15:00:00,46.03,46.04,45.96,46.04,152716.0,43.3988,43.4082,43.3328,43.4082,152716.0
2016-11-29 15:30:00,46.04,46.04,45.92,45.99,349835.0,43.4082,43.4082,43.2951,43.3611,349835.0
2016-11-30 09:30:00,46.37,47.03,46.31,47.03,506681.0,43.7193,44.3416,43.6628,44.3416,506681.0
2016-11-30 10:00:00,47.03,47.11,46.79,46.83,282663.0,44.3416,44.417,44.1153,44.153,282663.0
2016-11-30 10:30:00,46.83,47.26,46.83,47.26,385523.0,44.153,44.5585,44.153,44.5585,385523.0
2016-11-30 11:00:00,47.25,47.55,47.22,47.53,450367.0,44.549,44.8319,44.5207,44.813,450367.0
2016-11-30 11:30:00,47.54,47.83,47.52,47.79,396296.0,44.8225,45.0959,44.8036,45.0582,396296.0
2016-11-30 12:00:00,47.78,47.85,47.64,47.65,257396.0,45.0487,45.1147,44.9167,44.9262,257396.0
2016-11-30 12:30:00,47.65,47.81,47.6,47.78,148915.0,44.9262,45.077,44.879,45.0487,148915.0
2016-11-30 13:00:00,47.76,47.85,47.75,47.84,156588.0,45.0299,45.1147,45.0204,45.1053,156588.0
2016-11-30 13:30:00,47.84,47.91,47.79,47.8,274282.0,45.1053,45.1713,45.0582,45.0676,274282.0
2016-11-30 14:00:00,47.79,47.8,47.54,47.58,77914.0,45.0582,45.0676,44.8225,44.8602,77914.0
2016-11-30 14:30:00,47.57,47.58,47.51,47.55,144592.0,44.8507,44.8602,44.7942,44.8319,144592.0
2016-11-30 15:00:00,47.54,47.55,47.41,47.5,175491.0,44.8225,44.8319,44.6999,44.7847,175491.0
2016-11-30 15:30:00,47.51,47.54,47.35,47.35,479902.0,44.7942,44.8225,44.6433,44.6433,479902.0
2016-12-01 09:30:00,47.72,48.89,47.52,48.82,478217.0,44.9922,46.0953,44.8036,46.0293,478217.0
2016-12-01 10:00:00,48.81,49.26,48.69,49.1,377731.0,46.0199,46.4441,45.9067,46.2933,377731.0
2016-12-01 10:30:00,49.09,49.62,48.99,49.4,523234.0,46.2838,46.7836,46.1896,46.5761,523234.0
2016-12-01 11:00:00,49.38,49.69,49.3,49.5,389161.0,46.5573,46.8496,46.4818,46.6704,389161.0
2016-12-01 11:30:00,49.51,49.73,49.49,49.6,354034.0,46.6798,46.8873,46.661,46.7647,354034.0
2016-12-01 12:00:00,49.62,49.7,49.55,49.62,418735.0,46.7836,46.859,46.7176,46.7836,418735.0
2016-12-01 12:30:00,49.62,49.73,49.53,49.53,234677.0,46.7836,46.8873,46.6987,46.6987,234677.0
2016-12-01 13:00:00,49.53,49.61,49.39,49.39,154407.0,46.6987,46.7741,46.5667,46.5667,154407.0
2016-12-01 13:30:00,49.4,49.67,49.39,49.6,162021.0,46.5761,46.8307,46.5667,46.7647,162021.0
2016-12-01 14:00:00,49.61,49.68,49.52,49.55,266539.0,46.7741,46.8401,46.6893,46.7176,266539.0
2016-12-01 14:30:00,49.55,49.59,49.48,49.53,210222.0,46.7176,46.7553,46.6516,46.6987,210222.0
2016-12-01 15:00:00,49.53,49.54,49.23,49.27,425333.0,46.6987,46.7081,46.4158,46.4536,425333.0
2016-12-01 15:30:00,49.28,49.42,49.22,49.41,886050.0,46.463,46.595,46.4064,46.5856,886050.0
2016-12-02 09:30:00,49.4,49.49,48.92,48.99,107980.0,46.5761,46.661,46.1236,46.1896,107980.0
2016-12-02 10:00:00,48.99,49.02,48.83,48.87,369098.0,46.1896,46.2178,46.0387,46.0764,369098.0
2016-12-02 10:30:00,48.88,48.91,48.39,48.39,182787.0,46.0859,46.1141,45.6239,45.6239,182787.0
2016-12-02 11:00:00,48.4,48.53,48.29,48.33,127509.0,45.6333,45.7559,45.5296,45.5673,127509.0
2016-12-02 11:30:00,48.34,48.4,48.28,48.38,228217.0,45.5767,45.6333,45.5202,45.6144,228217.0
2016-12-02 12:00:00,48.37,48.39,48.16,48.16,145454.0,45.605,45.6239,45.407,45.407,145454.0
2016-12-02 12:30:00,48.16,48.24,48.11,48.23,263565.0,45.407,45.4824,45.3599,45.473,263565.0
2016-12-02 13:00:00,48.23,48.24,48.01,48.03,75745.0,45.473,45.4824,45.2656,45.2844,75745.0
2016-12-02 13:30:00,48.02,48.22,47.99,48.15,304268.0,45.275,45.4636,45.2467,45.3976,304268.0
2016-12-02 14:00:00,48.15,48.15,48.02,48.04,89094.0,45.3976,45.3976,45.275,45.2939,89094.0
2016-12-02 14:30:00,48.05,48.24,48.03,48.13,238250.0,45.3033,45.4824,45.2844,45.3787,238250.0
2016-12-02 15:00:00,48.13,48.18,48.08,48.1,339883.0,45.3787,45.4259,45.3316,45.3504,339883.0
2016-12-02 15:30:00,48.1,48.16,48.0,48.02,392498.0,45.3504,45.407,45.2562,45.275,392498.0
2016-12-05 09:30:00,48.17,48.62,48.16,48.62,201083.0,45.5006,45.9256,45.4911,45.9256,201083.0
2016-12-05 10:00:00,48.62,48.83,48.6,48.82,252631.0,45.9256,46.124,45.9067,46.1146,252631.0
2016-12-05 10:30:00,48.8,48.85,48.64,48.68,139674.0,46.0957,46.1429,45.9445,45.9823,139674.0
2016-12-05 11:00:00,48.69,48.76,48.65,48.72,200832.0,45.9918,46.0579,45.954,46.0201,200832.0
2016-12-05 11:30:00,48.72,48.73,48.59,48.68,190733.0,46.0201,46.0295,45.8973,45.9823,190733.0
2016-12-05 12:00:00,48.68,48.73,48.63,48.65,169437.0,45.9823,46.0295,45.9351,45.954,169437.0
2016-12-05 12:30:00,48.65,48.65,48.49,48.51,59247.0,45.954,45.954,45.8028,45.8217,59247.0
2016-12-05 13:00:00,48.52,48.57,48.37,48.38,91134.0,45.8312,45.8784,45.6895,45.6989,91134.0
2016-12-05 13:30:00,48.38,48.4,48.3,48.32,51671.0,45.6989,45.7178,45.6234,45.6423,51671.0
2016-12-05 14:00:00,48.32,48.33,48.25,48.26,62671.0,45.6423,45.6517,45.5761,45.5856,62671.0
2016-12-05 14:30:00,48.26,48.37,48.25,48.34,111268.0,45.5856,45.6895,45.5761,45.6612,111268.0
2016-12-05 15:00:00,48.35,48.52,48.35,48.5,100313.0,45.6706,45.8312,45.6706,45.8123,100313.0
2016-12-05 15:30:00,48.51,48.61,48.5,48.57,379400.0,45.8217,45.9162,45.8123,45.8784,379400.0
2016-12-06 09:30:00,48.48,48.58,48.43,48.46,54259.0,45.7934,45.8879,45.7462,45.7745,54259.0
2016-12-06 10:00:00,48.46,48.67,48.38,48.53,196548.0,45.7745,45.9729,45.6989,45.8406,196548.0
2016-12-06 10:30:00,48.53,48.97,48.52,48.96,193634.0,45.8406,46.2562,45.8312,46.2468,193634.0
2016-12-06 11:00:00,48.96,49.01,48.77,49.01,192369.0,46.2468,46.294,46.0673,46.294,192369.0
2016-12-06 11:30:00,49.01,49.11,48.98,49.05,202579.0,46.294,46.3885,46.2657,46.3318,202579.0
2016-12-06 12:00:00,49.05,49.11,48.99,49.09,174569.0,46.3318,46.3885,46.2751,46.3696,174569.0
2016-12-06 12:30:00,49.09,49.27,49.08,49.24,400371.0,46.3696,46.5396,46.3601,46.5113,400371.0
2016-12-06 13:00:00,49.23,49.47,49.22,49.41,283233.0,46.5018,46.7285,46.4924,46.6719,283233.0
2016-12-06 13:30:00,49.42,49.42,49.26,49.41,415806.0,46.6813,46.6813,46.5302,46.6719,415806.0
2016-12-06 14:00:00,49.41,49.45,49.37,49.4,241001.0,46.6719,46.7096,46.6341,46.6624,241001.0
2016-12-06 14:30:00,49.4,49.45,49.32,49.38,152050.0,46.6624,46.7096,46.5868,46.6435,152050.0
2016-12-06 15:00:00,49.38,49.51,49.38,49.5,345209.0,46.6435,46.7663,46.6435,46.7569,345209.0
2016-12-06 15:30:00,49.51,49.54,49.45,49.52,539633.0,46.7663,46.7947,46.7096,46.7758,539633.0
2016-12-07 09:30:00,49.81,49.81,49.48,49.56,188084.0,47.0497,47.0497,46.738,46.8135,188084.0
2016-12-07 10:00:00,49.57,49.96,49.51,49.71,264154.0,46.823,47.1914,46.7663,46.9552,264154.0
2016-12-07 10:30:00,49.72,49.91,49.71,49.9,229636.0,46.9647,47.1442,46.9552,47.1347,229636.0
2016-12-07 11:00:00,49.9,49.91,49.77,49.84,144139.0,47.1347,47.1442,47.0119,47.078,144139.0
2016-12-07 11:30:00,49.84,49.95,49.78,49.89,161183.0,47.078,47.1819,47.0214,47.1253,161183.0
2016-12-07 12:00:00,49.89,50.14,49.88,50.04,198055.0,47.1253,47.3614,47.1158,47.2669,198055.0
2016-12-07 12:30:00,50.04,50.08,49.91,50.05,122067.0,47.2669,47.3047,47.1442,47.2764,122067.0
2016-12-07 13:00:00,50.05,50.25,49.98,50.2,189809.0,47.2764,47.4653,47.2103,47.4181,189809.0
2016-12-07 13:30:00,50.19,50.45,50.15,50.44,143917.0,47.4086,47.6542,47.3709,47.6448,143917.0
2016-12-07 14:00:00,50.44,50.64,50.38,50.61,230904.0,47.6448,47.8337,47.5881,47.8054,230904.0
2016-12-07 14:30:00,50.61,50.81,50.59,50.78,275396.0,47.8054,47.9943,47.7865,47.9659,275396.0
2016-12-07 15:00:00,50.78,50.97,50.7,50.84,348081.0,47.9659,48.1454,47.8904,48.0226,348081.0
2016-12-07 15:30:00,50.84,51.0,50.78,50.85,795954.0,48.0226,48.1737,47.9659,48.0321,795954.0
2016-12-08 09:30:00,50.85,51.0,50.59,50.78,160352.0,48.0321,48.1737,47.7865,47.9659,160352.0
2016-12-08 10:00:00,50.74,50.77,50.55,50.62,162287.0,47.9282,47.9565,47.7487,47.8148,162287.0
2016-12-08 10:30:00,50.61,50.75,50.56,50.66,203030.0,47.8054,47.9376,47.7581,47.8526,203030.0
2016-12-08 11:00:00,50.65,50.72,50.58,50.64,95358.0,47.8431,47.9093,47.777,47.8337,95358.0
2016-12-08 11:30:00,50.64,50.73,50.59,50.7,86578.0,47.8337,47.9187,47.7865,47.8904,86578.0
2016-12-08 12:00:00,50.7,50.93,50.65,50.86,187715.0,47.8904,48.1076,47.8431,48.0415,187715.0
2016-12-08 12:30:00,50.86,50.96,50.84,50.86,81695.0,48.0415,48.136,48.0226,48.0415,81695.0
2016-12-08 13:00:00,50.86,50.97,50.82,50.92,74996.0,48.0415,48.1454,48.0037,48.0982,74996.0
2016-12-08 13:30:00,50.93,51.09,50.9,51.07,167213.0,48.1076,48.2588,48.0793,48.2399,167213.0
2016-12-08 14:00:00,51.05,51.2,50.98,51.17,180727.0,48.221,48.3627,48.1549,48.3343,180727.0
2016-12-08 14:30:00,51.18,51.23,50.98,51.15,215168.0,48.3438,48.391,48.1549,48.3154,215168.0
2016-12-08 15:00:00,51.14,51.15,50.98,50.99,266237.0,48.306,48.3154,48.1549,48.1643,266237.0
2016-12-08 15:30:00,50.99,51.16,50.99,51.06,451407.0,48.1643,48.3249,48.1643,48.2304,451407.0
2016-12-09 09:30:00,51.07,51.21,50.74,50.74,108563.0,48.2399,48.3721,47.9282,47.9282,108563.0
2016-12-09 10:00:00,50.74,50.99,50.74,50.88,148806.0,47.9282,48.1643,47.9282,48.0604,148806.0
2016-12-09 10:30:00,50.88,50.94,50.71,50.75,99715.0,48.0604,48.1171,47.8998,47.9376,99715.0
2016-12-09 11:00:00,50.74,50.78,50.64,50.73,114190.0,47.9282,47.9659,47.8337,47.9187,114190.0
2016-12-09 11:30:00,50.74,50.85,50.71,50.73,60611.0,47.9282,48.0321,47.8998,47.9187,60611.0
2016-12-09 12:00:00,50.73,50.86,50.73,50.83,60030.0,47.9187,48.0415,47.9187,48.0132,60030.0
2016-12-09 12:30:00,50.82,50.92,50.81,50.84,49584.0,48.0037,48.0982,47.9943,48.0226,49584.0
2016-12-09 13:00:00,50.85,50.88,50.73,50.74,58732.0,48.0321,48.0604,47.9187,47.9282,58732.0
2016-12-09 13:30:00,50.75,50.87,50.74,50.75,81433.0,47.9376,48.051,47.9282,47.9376,81433.0
2016-12-09 14:00:00,50.75,50.78,50.68,50.73,149266.0,47.9376,47.9659,47.8715,47.9187,149266.0
2016-12-09 14:30:00,50.73,50.81,50.72,50.78,69292.0,47.9187,47.9943,47.9093,47.9659,69292.0
2016-12-09 15:00:00,50.78,50.95,50.77,50.95,100954.0,47.9659,48.1265,47.9565,48.1265,100954.0
2016-12-09 15:30:00,50.95,50.97,50.85,50.88,219264.0,48.1265,48.1454,48.0321,48.0604,219264.0
2016-12-12 09:30:00,50.88,51.26,50.72,51.05,164213.0,48.0604,48.4193,47.9093,48.221,164213.0
2016-12-12 10:00:00,51.06,51.18,50.92,50.96,177058.0,48.2304,48.3438,48.0982,48.136,177058.0
2016-12-12 10:30:00,50.97,51.08,50.67,50.67,192599.0,48.1454,48.2493,47.862,47.862,192599.0
2016-12-12 11:00:00,50.67,50.76,50.63,50.66,111820.0,47.862,47.947,47.8243,47.8526,111820.0
2016-12-12 11:30:00,50.66,50.71,50.59,50.63,99969.0,47.8526,47.8998,47.7865,47.8243,99969.0
2016-12-12 12:00:00,50.63,50.65,50.51,50.54,85270.0,47.8243,47.8431,47.7109,47.7392,85270.0
2016-12-12 12:30:00,50.54,50.63,50.43,50.46,91938.0,47.7392,47.8243,47.6353,47.6637,91938.0
2016-12-12 13:00:00,50.45,50.67,50.45,50.63,105684.0,47.6542,47.862,47.6542,47.8243,105684.0
2016-12-12 13:30:00,50.64,50.69,50.58,50.62,91618.0,47.8337,47.8809,47.777,47.8148,91618.0
2016-12-12 14:00:00,50.62,50.69,50.6,50.64,75379.0,47.8148,47.8809,47.7959,47.8337,75379.0
2016-12-12 14:30:00,50.65,50.66,50.54,50.61,99798.0,47.8431,47.8526,47.7392,47.8054,99798.0
2016-12-12 15:00:00,50.6,50.69,50.6,50.64,138905.0,47.7959,47.8809,47.7959,47.8337,138905.0
2016-12-12 15:30:00,50.64,50.67,50.59,50.65,245645.0,47.8337,47.862,47.7865,47.8431,245645.0
2016-12-13 09:30:00,50.71,50.86,50.48,50.49,61145.0,47.8998,48.0415,47.6826,47.692,61145.0
2016-12-13 10:00:00,50.5,50.53,50.39,50.41,97480.0,47.7015,47.7298,47.5976,47.6164,97480.0
2016-12-13 10:30:00,50.4,50.49,50.34,50.44,100779.0,47.607,47.692,47.5503,47.6448,100779.0
2016-12-13 11:00:00,50.44,50.57,50.43,50.5,118125.0,47.6448,47.7676,47.6353,47.7015,118125.0
2016-12-13 11:30:00,50.49,50.54,50.41,50.52,99706.0,47.692,47.7392,47.6164,47.7203,99706.0
2016-12-13 12:00:00,50.52,50.53,50.44,50.46,125190.0,47.7203,47.7298,47.6448,47.6637,125190.0
2016-12-13 12:30:00,50.47,50.52,50.46,50.5,79616.0,47.6731,47.7203,47.6637,47.7015,79616.0
2016-12-13 13:00:00,50.49,50.54,50.47,50.5,126963.0,47.692,47.7392,47.6731,47.7015,126963.0
2016-12-13 13:30:00,50.5,50.52,50.43,50.45,59987.0,47.7015,47.7203,47.6353,47.6542,59987.0
2016-12-13 14:00:00,50.45,50.46,50.31,50.32,65569.0,47.6542,47.6637,47.522,47.5314,65569.0
2016-12-13 14:30:00,50.31,50.42,50.28,50.37,80673.0,47.522,47.6259,47.4936,47.5787,80673.0
2016-12-13 15:00:00,50.37,50.43,50.3,50.31,127201.0,47.5787,47.6353,47.5125,47.522,127201.0
2016-12-13 15:30:00,50.31,50.36,50.2,50.28,445596.0,47.522,47.5692,47.4181,47.4936,445596.0
2016-12-14 09:30:00,50.02,50.43,50.01,50.25,222745.0,47.2481,47.6353,47.2386,47.4653,222745.0
2016-12-14 10:00:00,50.26,50.38,50.16,50.26,109142.0,47.4748,47.5881,47.3803,47.4748,109142.0
2016-12-14 10:30:00,50.27,50.36,50.13,50.16,119248.0,47.4842,47.5692,47.352,47.3803,119248.0
2016-12-14 11:00:00,50.17,50.35,50.06,50.24,174618.0,47.3897,47.5598,47.2858,47.4559,174618.0
2016-12-14 11:30:00,50.24,50.24,50.0,50.18,177538.0,47.4559,47.4559,47.2292,47.3992,177538.0
2016-12-14 12:00:00,50.2,50.22,50.14,50.18,32649.0,47.4181,47.437,47.3614,47.3992,32649.0
2016-12-14 12:30:00,50.18,50.2,50.05,50.17,93004.0,47.3992,47.4181,47.2764,47.3897,93004.0
2016-12-14 13:00:00,50.17,50.23,50.1,50.15,91006.0,47.3897,47.4464,47.3236,47.3709,91006.0
2016-12-14 13:30:00,50.16,50.25,50.12,50.17,96395.0,47.3803,47.4653,47.3425,47.3897,96395.0
2016-12-14 14:00:00,50.18,50.37,49.91,49.95,100742.0,47.3992,47.5787,47.1442,47.1819,100742.0
2016-12-14 14:30:00,49.95,50.09,49.92,49.99,107567.0,47.1819,47.3142,47.1536,47.2197,107567.0
2016-12-14 15:00:00,49.99,50.06,49.87,49.94,368730.0,47.2197,47.2858,47.1064,47.1725,368730.0
2016-12-14 15:30:00,49.94,50.1,49.8,49.83,485815.0,47.1725,47.3236,47.0402,47.0686,485815.0
2016-12-15 09:30:00,49.75,50.05,49.61,50.05,228390.0,46.993,47.2764,46.8608,47.2764,228390.0
2016-12-15 10:00:00,50.07,50.11,49.85,49.88,72116.0,47.2953,47.3331,47.0875,47.1158,72116.0
2016-12-15 10:30:00,49.88,50.06,49.86,50.0,106558.0,47.1158,47.2858,47.0969,47.2292,106558.0
2016-12-15 11:00:00,50.03,50.08,49.93,49.93,57555.0,47.2575,47.3047,47.163,47.163,57555.0
2016-12-15 11:30:00,49.92,49.92,49.69,49.74,228391.0,47.1536,47.1536,46.9363,46.9836,228391.0
2016-12-15 12:00:00,49.75,49.83,49.67,49.67,163939.0,46.993,47.0686,46.9175,46.9175,163939.0
2016-12-15 12:30:00,49.66,49.67,49.57,49.65,83818.0,46.908,46.9175,46.823,46.8986,83818.0
2016-12-15 13:00:00,49.66,49.8,49.66,49.79,51075.0,46.908,47.0402,46.908,47.0308,51075.0
2016-12-15 13:30:00,49.77,49.85,49.62,49.63,86627.0,47.0119,47.0875,46.8702,46.8797,86627.0
2016-12-15 14:00:00,49.63,49.74,49.61,49.74,54311.0,46.8797,46.9836,46.8608,46.9836,54311.0
2016-12-15 14:30:00,49.74,49.8,49.69,49.78,74097.0,46.9836,47.0402,46.9363,47.0214,74097.0
2016-12-15 15:00:00,49.77,49.95,49.75,49.88,124178.0,47.0119,47.1819,46.993,47.1158,124178.0
2016-12-15 15:30:00,49.88,49.92,49.83,49.88,331657.0,47.1158,47.1536,47.0686,47.1158,331657.0
2016-12-16 09:30:00,49.84,49.98,49.62,49.67,458284.0,47.078,47.2103,46.8702,46.9175,458284.0
2016-12-16 10:00:00,49.66,49.72,49.63,49.7,49177.0,46.908,46.9647,46.8797,46.9458,49177.0
2016-12-16 10:30:00,49.7,49.78,49.63,49.71,154558.0,46.9458,47.0214,46.8797,46.9552,154558.0
2016-12-16 11:00:00,49.72,49.75,49.33,49.35,94446.0,46.9647,46.993,46.5963,46.6152,94446.0
2016-12-16 11:30:00,49.34,49.54,49.3,49.5,67150.0,46.6057,46.7947,46.568,46.7569,67150.0
2016-12-16 12:00:00,49.5,49.56,49.4,49.4,41468.0,46.7569,46.8135,46.6624,46.6624,41468.0
2016-12-16 12:30:00,49.41,49.46,49.3,49.31,40298.0,46.6719,46.7191,46.568,46.5774,40298.0
2016-12-16 13:00:00,49.31,49.32,49.18,49.18,141740.0,46.5774,46.5868,46.4546,46.4546,141740.0
2016-12-16 13:30:00,49.19,49.3,49.17,49.23,49866.0,46.4641,46.568,46.4452,46.5018,49866.0
2016-12-16 14:00:00,49.2,49.24,49.15,49.2,57193.0,46.4735,46.5113,46.4263,46.4735,57193.0
2016-12-16 14:30:00,49.2,49.35,49.2,49.34,56863.0,46.4735,46.6152,46.4735,46.6057,56863.0
2016-12-16 15:00:00,49.34,49.34,49.17,49.18,71702.0,46.6057,46.6057,46.4452,46.4546,71702.0
2016-12-16 15:30:00,49.18,49.31,49.15,49.18,401695.0,46.4546,46.5774,46.4263,46.4546,401695.0
2016-12-19 09:30:00,49.2,49.32,48.97,49.07,106890.0,46.4735,46.5868,46.2562,46.3507,106890.0
2016-12-19 10:00:00,49.06,49.17,48.88,49.1,140390.0,46.3413,46.4452,46.1712,46.379,140390.0
2016-12-19 10:30:00,49.1,49.4,49.08,49.3,130886.0,46.379,46.6624,46.3601,46.568,130886.0
2016-12-19 11:00:00,49.31,49.36,49.28,49.3,150263.0,46.5774,46.6246,46.5491,46.568,150263.0
2016-12-19 11:30:00,49.3,49.3,49.19,49.23,86464.0,46.568,46.568,46.4641,46.5018,86464.0
2016-12-19 12:00:00,49.21,49.25,49.16,49.19,60119.0,46.4829,46.5207,46.4357,46.4641,60119.0
2016-12-19 12:30:00,49.19,49.26,49.14,49.15,42145.0,46.4641,46.5302,46.4168,46.4263,42145.0
2016-12-19 13:00:00,49.16,49.17,49.07,49.11,44842.0,46.4357,46.4452,46.3507,46.3885,44842.0
2016-12-19 13:30:00,49.12,49.17,49.05,49.17,33818.0,46.3979,46.4452,46.3318,46.4452,33818.0
2016-12-19 14:00:00,49.17,49.21,49.14,49.16,39018.0,46.4452,46.4829,46.4168,46.4357,39018.0
2016-12-19 14:30:00,49.16,49.17,49.02,49.05,54743.0,46.4357,46.4452,46.3035,46.3318,54743.0
2016-12-19 15:00:00,49.05,49.09,48.91,49.09,76880.0,46.3318,46.3696,46.1996,46.3696,76880.0
2016-12-19 15:30:00,49.08,49.14,49.05,49.13,178104.0,46.3601,46.4168,46.3318,46.4074,178104.0
2016-12-20 09:30:00,49.28,49.55,49.11,49.43,48534.0,46.5491,46.8041,46.3885,46.6908,48534.0
2016-12-20 10:00:00,49.42,49.44,49.34,49.36,39498.0,46.6813,46.7002,46.6057,46.6246,39498.0
2016-12-20 10:30:00,49.36,49.38,49.3,49.34,43918.0,46.6246,46.6435,46.568,46.6057,43918.0
2016-12-20 11:00:00,49.34,49.48,49.33,49.45,128646.0,46.6057,46.738,46.5963,46.7096,128646.0
2016-12-20 11:30:00,49.45,49.45,49.27,49.28,60513.0,46.7096,46.7096,46.5396,46.5491,60513.0
2016-12-20 12:00:00,49.28,49.33,49.25,49.32,52303.0,46.5491,46.5963,46.5207,46.5868,52303.0
2016-12-20 12:30:00,49.31,49.36,49.29,49.35,37838.0,46.5774,46.6246,46.5585,46.6152,37838.0
2016-12-20 13:00:00,49.35,49.35,49.25,49.33,71842.0,46.6152,46.6152,46.5207,46.5963,71842.0
2016-12-20 13:30:00,49.33,49.36,49.32,49.34,27239.0,46.5963,46.6246,46.5868,46.6057,27239.0
2016-12-20 14:00:00,49.34,49.35,49.27,49.32,23459.0,46.6057,46.6152,46.5396,46.5868,23459.0
2016-12-20 14:30:00,49.32,49.35,49.23,49.34,44084.0,46.5868,46.6152,46.5018,46.6057,44084.0
2016-12-20 15:00:00,49.34,49.43,49.34,49.43,57370.0,46.6057,46.6908,46.6057,46.6908,57370.0
2016-12-20 15:30:00,49.43,49.48,49.41,49.47,161288.0,46.6908,46.738,46.6719,46.7285,161288.0
2016-12-21 09:30:00,49.36,49.43,49.01,49.29,43067.0,46.6246,46.6908,46.294,46.5585,43067.0
2016-12-21 10:00:00,49.3,49.41,49.27,49.39,79414.0,46.568,46.6719,46.5396,46.653,79414.0
2016-12-21 10:30:00,49.4,49.48,49.31,49.46,110160.0,46.6624,46.738,46.5774,46.7191,110160.0
2016-12-21 11:00:00,49.46,49.64,49.42,49.64,133588.0,46.7191,46.8891,46.6813,46.8891,133588.0
2016-12-21 11:30:00,49.64,49.7,49.54,49.6,119926.0,46.8891,46.9458,46.7947,46.8513,119926.0
2016-12-21 12:00:00,49.61,49.68,49.55,49.59,90850.0,46.8608,46.9269,46.8041,46.8419,90850.0
2016-12-21 12:30:00,49.6,49.6,49.44,49.44,63712.0,46.8513,46.8513,46.7002,46.7002,63712.0
2016-12-21 13:00:00,49.43,49.44,49.34,49.35,30687.0,46.6908,46.7002,46.6057,46.6152,30687.0
2016-12-21 13:30:00,49.35,49.44,49.35,49.4,48846.0,46.6152,46.7002,46.6152,46.6624,48846.0
2016-12-21 14:00:00,49.41,49.44,49.4,49.41,70975.0,46.6719,46.7002,46.6624,46.6719,70975.0
2016-12-21 14:30:00,49.41,49.42,49.39,49.4,58196.0,46.6719,46.6813,46.653,46.6624,58196.0
2016-12-21 15:00:00,49.41,49.43,49.39,49.43,87260.0,46.6719,46.6908,46.653,46.6908,87260.0
2016-12-21 15:30:00,49.44,49.44,49.28,49.3,162232.0,46.7002,46.7002,46.5491,46.568,162232.0
2016-12-22 09:30:00,50.26,50.38,49.84,49.91,252058.0,47.4748,47.5881,47.078,47.1442,252058.0
2016-12-22 10:00:00,49.93,49.95,49.61,49.61,52546.0,47.163,47.1819,46.8608,46.8608,52546.0
2016-12-22 10:30:00,49.62,49.63,49.42,49.42,52334.0,46.8702,46.8797,46.6813,46.6813,52334.0
2016-12-22 11:00:00,49.41,49.54,49.41,49.47,36236.0,46.6719,46.7947,46.6719,46.7285,36236.0
2016-12-22 11:30:00,49.47,49.58,49.47,49.55,48159.0,46.7285,46.8324,46.7285,46.8041,48159.0
2016-12-22 12:00:00,49.56,49.66,49.55,49.64,44946.0,46.8135,46.908,46.8041,46.8891,44946.0
2016-12-22 12:30:00,49.64,49.75,49.64,49.72,31829.0,46.8891,46.993,46.8891,46.9647,31829.0
2016-12-22 13:00:00,49.71,49.72,49.63,49.64,37693.0,46.9552,46.9647,46.8797,46.8891,37693.0
2016-12-22 13:30:00,49.63,49.66,49.59,49.59,34998.0,46.8797,46.908,46.8419,46.8419,34998.0
2016-12-22 14:00:00,49.6,49.61,49.54,49.54,45796.0,46.8513,46.8608,46.7947,46.7947,45796.0
2016-12-22 14:30:00,49.53,49.54,49.46,49.53,42189.0,46.7852,46.7947,46.7191,46.7852,42189.0
2016-12-22 15:00:00,49.53,49.55,49.39,49.39,74526.0,46.7852,46.8041,46.653,46.653,74526.0
2016-12-22 15:30:00,49.39,49.45,49.36,49.43,182588.0,46.653,46.7096,46.6246,46.6908,182588.0
2016-12-23 09:30:00,49.49,49.69,49.44,49.47,71003.0,46.7474,46.9363,46.7002,46.7285,71003.0
2016-12-23 10:00:00,49.46,49.51,49.37,49.5,40953.0,46.7191,46.7663,46.6341,46.7569,40953.0
2016-12-23 10:30:00,49.52,49.6,49.51,49.59,37899.0,46.7758,46.8513,46.7663,46.8419,37899.0
2016-12-23 11:00:00,49.6,49.7,49.58,49.7,37627.0,46.8513,46.9458,46.8324,46.9458,37627.0
2016-12-23 11:30:00,49.71,49.74,49.63,49.65,40548.0,46.9552,46.9836,46.8797,46.8986,40548.0
2016-12-23 12:00:00,49.65,49.69,49.64,49.65,39429.0,46.8986,46.9363,46.8891,46.8986,39429.0
2016-12-23 12:30:00,49.66,49.66,49.63,49.65,43665.0,46.908,46.908,46.8797,46.8986,43665.0
2016-12-23 13:00:00,49.65,49.65,49.56,49.56,28954.0,46.8986,46.8986,46.8135,46.8135,28954.0
2016-12-23 13:30:00,49.55,49.61,49.55,49.58,42776.0,46.8041,46.8608,46.8041,46.8324,42776.0
2016-12-23 14:00:00,49.58,49.59,49.55,49.56,41382.0,46.8324,46.8419,46.8041,46.8135,41382.0
2016-12-23 14:30:00,49.55,49.57,49.48,49.48,25240.0,46.8041,46.823,46.738,46.738,25240.0
2016-12-23 15:00:00,49.49,49.5,49.38,49.39,19207.0,46.7474,46.7569,46.6435,46.653,19207.0
2016-12-23 15:30:00,49.39,49.45,49.36,49.44,73205.0,46.653,46.7096,46.6246,46.7002,73205.0
2016-12-27 09:30:00,49.44,49.78,49.37,49.65,61879.0,46.7002,47.0214,46.6341,46.8986,61879.0
2016-12-27 10:00:00,49.63,49.79,49.6,49.78,28834.0,46.8797,47.0308,46.8513,47.0214,28834.0
2016-12-27 10:30:00,49.78,49.78,49.71,49.77,48761.0,47.0214,47.0214,46.9552,47.0119,48761.0
2016-12-27 11:00:00,49.77,49.81,49.62,49.68,53715.0,47.0119,47.0497,46.8702,46.9269,53715.0
2016-12-27 11:30:00,49.68,49.73,49.66,49.67,21924.0,46.9269,46.9741,46.908,46.9175,21924.0
2016-12-27 12:00:00,49.68,49.7,49.6,49.65,23966.0,46.9269,46.9458,46.8513,46.8986,23966.0
2016-12-27 12:30:00,49.64,49.65,49.55,49.6,16854.0,46.8891,46.8986,46.8041,46.8513,16854.0
2016-12-27 13:00:00,49.59,49.71,49.59,49.7,32048.0,46.8419,46.9552,46.8419,46.9458,32048.0
2016-12-27 13:30:00,49.7,49.75,49.69,49.69,22449.0,46.9458,46.993,46.9363,46.9363,22449.0
2016-12-27 14:00:00,49.7,49.85,49.68,49.84,26000.0,46.9458,47.0875,46.9269,47.078,26000.0
2016-12-27 14:30:00,49.83,49.86,49.76,49.76,29557.0,47.0686,47.0969,47.0025,47.0025,29557.0
2016-12-27 15:00:00,49.76,49.82,49.76,49.81,21234.0,47.0025,47.0591,47.0025,47.0497,21234.0
2016-12-27 15:30:00,49.81,49.81,49.7,49.72,81427.0,47.0497,47.0497,46.9458,46.9647,81427.0
2016-12-28 09:30:00,49.84,49.93,49.34,49.35,54779.0,47.078,47.163,46.6057,46.6152,54779.0
2016-12-28 10:00:00,49.36,49.38,49.15,49.25,65588.0,46.6246,46.6435,46.4263,46.5207,65588.0
2016-12-28 10:30:00,49.23,49.25,49.11,49.15,31550.0,46.5018,46.5207,46.3885,46.4263,31550.0
2016-12-28 11:00:00,49.16,49.3,49.15,49.3,43653.0,46.4357,46.568,46.4263,46.568,43653.0
2016-12-28 11:30:00,49.29,49.31,49.2,49.22,38598.0,46.5585,46.5774,46.4735,46.4924,38598.0
2016-12-28 12:00:00,49.22,49.22,48.95,48.99,50859.0,46.4924,46.4924,46.2374,46.2751,50859.0
2016-12-28 12:30:00,48.98,49.0,48.89,48.91,48132.0,46.2657,46.2846,46.1807,46.1996,48132.0
2016-12-28 13:00:00,48.91,48.95,48.85,48.92,78481.0,46.1996,46.2374,46.1429,46.209,78481.0
2016-12-28 13:30:00,48.92,48.94,48.84,48.84,45227.0,46.209,46.2279,46.1334,46.1334,45227.0
2016-12-28 14:00:00,48.84,48.91,48.83,48.86,43701.0,46.1334,46.1996,46.124,46.1523,43701.0
2016-12-28 14:30:00,48.87,48.89,48.76,48.82,36441.0,46.1618,46.1807,46.0579,46.1146,36441.0
2016-12-28 15:00:00,48.82,48.88,48.8,48.81,68402.0,46.1146,46.1712,46.0957,46.1051,68402.0
2016-12-28 15:30:00,48.82,48.84,48.74,48.76,165282.0,46.1146,46.1334,46.039,46.0579,165282.0
2016-12-29 09:30:00,48.75,48.95,48.69,48.81,32504.0,46.0484,46.2374,45.9918,46.1051,32504.0
2016-12-29 10:00:00,48.82,48.91,48.7,48.76,37520.0,46.1146,46.1996,46.0012,46.0579,37520.0
2016-12-29 10:30:00,48.78,48.78,48.53,48.54,50756.0,46.0768,46.0768,45.8406,45.8501,50756.0
2016-12-29 11:00:00,48.54,48.61,48.48,48.61,52251.0,45.8501,45.9162,45.7934,45.9162,52251.0
2016-12-29 11:30:00,48.6,48.63,48.55,48.62,58912.0,45.9067,45.9351,45.8595,45.9256,58912.0
2016-12-29 12:00:00,48.61,48.62,48.45,48.48,43531.0,45.9162,45.9256,45.7651,45.7934,43531.0
2016-12-29 12:30:00,48.49,48.6,48.45,48.53,41261.0,45.8028,45.9067,45.7651,45.8406,41261.0
2016-12-29 13:00:00,48.55,48.62,48.5,48.59,47875.0,45.8595,45.9256,45.8123,45.8973,47875.0
2016-12-29 13:30:00,48.6,48.6,48.51,48.55,38427.0,45.9067,45.9067,45.8217,45.8595,38427.0
2016-12-29 14:00:00,48.56,48.65,48.56,48.6,45019.0,45.869,45.954,45.869,45.9067,45019.0
2016-12-29 14:30:00,48.61,48.64,48.57,48.58,51214.0,45.9162,45.9445,45.8784,45.8879,51214.0
2016-12-29 15:00:00,48.59,48.62,48.55,48.59,51148.0,45.8973,45.9256,45.8595,45.8973,51148.0
2016-12-29 15:30:00,48.6,48.67,48.57,48.66,149424.0,45.9067,45.9729,45.8784,45.9634,149424.0
2016-12-30 09:30:00,48.71,48.71,48.29,48.29,37397.0,46.0107,46.0107,45.6139,45.6139,37397.0
2016-12-30 10:00:00,48.29,48.42,48.2,48.38,44649.0,45.6139,45.7367,45.5289,45.6989,44649.0
2016-12-30 10:30:00,48.39,48.54,48.32,48.52,41002.0,45.7084,45.8501,45.6423,45.8312,41002.0
2016-12-30 11:00:00,48.52,48.75,48.51,48.75,35958.0,45.8312,46.0484,45.8217,46.0484,35958.0
2016-12-30 11:30:00,48.72,48.83,48.61,48.76,39629.0,46.0201,46.124,45.9162,46.0579,39629.0
2016-12-30 12:00:00,48.75,48.75,48.64,48.7,34476.0,46.0484,46.0484,45.9445,46.0012,34476.0
2016-12-30 12:30:00,48.69,48.71,48.63,48.67,31825.0,45.9918,46.0107,45.9351,45.9729,31825.0
2016-12-30 13:00:00,48.67,48.7,48.63,48.68,37032.0,45.9729,46.0012,45.9351,45.9823,37032.0
2016-12-30 13:30:00,48.69,48.75,48.6,48.61,30847.0,45.9918,46.0484,45.9067,45.9162,30847.0
2016-12-30 14:00:00,48.6,48.62,48.51,48.51,26263.0,45.9067,45.9256,45.8217,45.8217,26263.0
2016-12-30 14:30:00,48.5,48.58,48.35,48.38,32476.0,45.8123,45.8879,45.6706,45.6989,32476.0
2016-12-30 15:00:00,48.39,48.51,48.35,48.5,48946.0,45.7084,45.8217,45.6706,45.8123,48946.0
2016-12-30 15:30:00,48.51,48.62,48.46,48.61,293089.0,45.8217,45.9256,45.7745,45.9162,293089.0
2017-01-03 09:30:00,49.04,49.33,48.91,49.17,118346.0,46.3224,46.5963,46.1996,46.4452,118346.0
2017-01-03 10:00:00,49.15,49.37,49.12,49.19,73231.0,46.4263,46.6341,46.3979,46.4641,73231.0
2017-01-03 10:30:00,49.19,49.22,48.79,48.82,77260.0,46.4641,46.4924,46.0862,46.1146,77260.0
2017-01-03 11:00:00,48.81,48.9,48.71,48.82,104267.0,46.1051,46.1901,46.0107,46.1146,104267.0
2017-01-03 11:30:00,48.83,48.86,48.66,48.81,66879.0,46.124,46.1523,45.9634,46.1051,66879.0
2017-01-03 12:00:00,48.83,48.85,48.7,48.74,115987.0,46.124,46.1429,46.0012,46.039,115987.0
2017-01-03 12:30:00,48.75,48.75,48.56,48.65,109148.0,46.0484,46.0484,45.869,45.954,109148.0
2017-01-03 13:00:00,48.64,48.71,48.61,48.66,77580.0,45.9445,46.0107,45.9162,45.9634,77580.0
2017-01-03 13:30:00,48.66,48.71,48.59,48.65,77866.0,45.9634,46.0107,45.8973,45.954,77866.0
2017-01-03 14:00:00,48.65,48.71,48.63,48.64,134010.0,45.954,46.0107,45.9351,45.9445,134010.0
2017-01-03 14:30:00,48.64,48.78,48.55,48.77,131185.0,45.9445,46.0768,45.8595,46.0673,131185.0
2017-01-03 15:00:00,48.77,48.99,48.76,48.97,165129.0,46.0673,46.2751,46.0579,46.2562,165129.0
2017-01-03 15:30:00,48.97,49.23,48.91,49.21,391411.0,46.2562,46.5018,46.1996,46.4829,391411.0
2017-01-04 09:30:00,49.65,50.07,49.41,49.69,280267.0,46.8986,47.2953,46.6719,46.9363,280267.0
2017-01-04 10:00:00,49.66,49.67,49.31,49.35,220224.0,46.908,46.9175,46.5774,46.6152,220224.0
2017-01-04 10:30:00,49.36,49.54,49.29,49.52,125178.0,46.6246,46.7947,46.5585,46.7758,125178.0
2017-01-04 11:00:00,49.52,49.78,49.52,49.67,135293.0,46.7758,47.0214,46.7758,46.9175,135293.0
2017-01-04 11:30:00,49.67,49.72,49.61,49.69,73653.0,46.9175,46.9647,46.8608,46.9363,73653.0
2017-01-04 12:00:00,49.69,49.8,49.67,49.78,101717.0,46.9363,47.0402,46.9175,47.0214,101717.0
2017-01-04 12:30:00,49.78,49.8,49.7,49.71,57584.0,47.0214,47.0402,46.9458,46.9552,57584.0
2017-01-04 13:00:00,49.72,49.75,49.63,49.68,71714.0,46.9647,46.993,46.8797,46.9269,71714.0
2017-01-04 13:30:00,49.67,49.74,49.64,49.68,154353.0,46.9175,46.9836,46.8891,46.9269,154353.0
2017-01-04 14:00:00,49.68,49.83,49.68,49.83,117895.0,46.9269,47.0686,46.9269,47.0686,117895.0
2017-01-04 14:30:00,49.84,49.91,49.81,49.86,110153.0,47.078,47.1442,47.0497,47.0969,110153.0
2017-01-04 15:00:00,49.86,49.88,49.75,49.87,149264.0,47.0969,47.1158,46.993,47.1064,149264.0
2017-01-04 15:30:00,49.86,49.99,49.8,49.82,499768.0,47.0969,47.2197,47.0402,47.0591,499768.0
2017-01-05 09:30:00,49.57,49.75,49.57,49.6,59536.0,46.823,46.993,46.823,46.8513,59536.0
2017-01-05 10:00:00,49.6,49.64,49.46,49.61,43039.0,46.8513,46.8891,46.7191,46.8608,43039.0
2017-01-05 10:30:00,49.59,49.6,49.37,49.39,38325.0,46.8419,46.8513,46.6341,46.653,38325.0
2017-01-05 11:00:00,49.39,49.46,49.17,49.25,87210.0,46.653,46.7191,46.4452,46.5207,87210.0
2017-01-05 11:30:00,49.25,49.27,48.74,48.74,115517.0,46.5207,46.5396,46.039,46.039,115517.0
2017-01-05 12:00:00,48.75,49.17,48.66,49.16,91339.0,46.0484,46.4452,45.9634,46.4357,91339.0
2017-01-05 12:30:00,49.15,49.16,49.0,49.12,44992.0,46.4263,46.4357,46.2846,46.3979,44992.0
2017-01-05 13:00:00,49.13,49.26,49.07,49.18,57315.0,46.4074,46.5302,46.3507,46.4546,57315.0
2017-01-05 13:30:00,49.18,49.2,49.05,49.05,44858.0,46.4546,46.4735,46.3318,46.3318,44858.0
2017-01-05 14:00:00,49.06,49.3,49.05,49.15,115923.0,46.3413,46.568,46.3318,46.4263,115923.0
2017-01-05 14:30:00,49.15,49.18,48.97,48.97,55178.0,46.4263,46.4546,46.2562,46.2562,55178.0
2017-01-05 15:00:00,48.96,49.06,48.89,49.05,111292.0,46.2468,46.3413,46.1807,46.3318,111292.0
2017-01-05 15:30:00,49.05,49.21,49.05,49.19,262051.0,46.3318,46.4829,46.3318,46.4641,262051.0
2017-01-06 09:30:00,49.41,49.78,49.18,49.71,186859.0,46.6719,47.0214,46.4546,46.9552,186859.0
2017-01-06 10:00:00,49.7,49.81,49.51,49.61,75812.0,46.9458,47.0497,46.7663,46.8608,75812.0
2017-01-06 10:30:00,49.61,49.81,49.57,49.68,76795.0,46.8608,47.0497,46.823,46.9269,76795.0
2017-01-06 11:00:00,49.68,49.84,49.56,49.83,49900.0,46.9269,47.078,46.8135,47.0686,49900.0
2017-01-06 11:30:00,49.84,50.02,49.82,50.02,71249.0,47.078,47.2481,47.0591,47.2481,71249.0
2017-01-06 12:00:00,50.02,50.11,49.99,50.11,65940.0,47.2481,47.3331,47.2197,47.3331,65940.0
2017-01-06 12:30:00,50.1,50.18,50.08,50.11,44281.0,47.3236,47.3992,47.3047,47.3331,44281.0
2017-01-06 13:00:00,50.11,50.16,50.06,50.07,58161.0,47.3331,47.3803,47.2858,47.2953,58161.0
2017-01-06 13:30:00,50.07,50.19,50.04,50.05,49181.0,47.2953,47.4086,47.2669,47.2764,49181.0
2017-01-06 14:00:00,50.04,50.13,50.03,50.09,119190.0,47.2669,47.352,47.2575,47.3142,119190.0
2017-01-06 14:30:00,50.09,50.14,50.05,50.07,45643.0,47.3142,47.3614,47.2764,47.2953,45643.0
2017-01-06 15:00:00,50.07,50.1,50.05,50.06,73218.0,47.2953,47.3236,47.2764,47.2858,73218.0
2017-01-06 15:30:00,50.05,50.14,50.02,50.08,353908.0,47.2764,47.3614,47.2481,47.3047,353908.0
2017-01-09 09:30:00,49.89,50.12,49.29,49.6,124181.0,47.1253,47.3425,46.5585,46.8513,124181.0
2017-01-09 10:00:00,49.56,49.71,49.53,49.7,52161.0,46.8135,46.9552,46.7852,46.9458,52161.0
2017-01-09 10:30:00,49.68,49.75,49.49,49.74,88269.0,46.9269,46.993,46.7474,46.9836,88269.0
2017-01-09 11:00:00,49.71,49.94,49.66,49.93,124724.0,46.9552,47.1725,46.908,47.163,124724.0
2017-01-09 11:30:00,49.9,49.9,49.68,49.81,46875.0,47.1347,47.1347,46.9269,47.0497,46875.0
2017-01-09 12:00:00,49.79,49.89,49.74,49.86,51750.0,47.0308,47.1253,46.9836,47.0969,51750.0
2017-01-09 12:30:00,49.86,49.91,49.75,49.85,64260.0,47.0969,47.1442,46.993,47.0875,64260.0
2017-01-09 13:00:00,49.84,49.86,49.66,49.69,39470.0,47.078,47.0969,46.908,46.9363,39470.0
2017-01-09 13:30:00,49.69,49.73,49.62,49.71,46708.0,46.9363,46.9741,46.8702,46.9552,46708.0
2017-01-09 14:00:00,49.72,49.74,49.65,49.71,86920.0,46.9647,46.9836,46.8986,46.9552,86920.0
2017-01-09 14:30:00,49.72,49.74,49.69,49.7,69543.0,46.9647,46.9836,46.9363,46.9458,69543.0
2017-01-09 15:00:00,49.7,49.73,49.59,49.66,55708.0,46.9458,46.9741,46.8419,46.908,55708.0
2017-01-09 15:30:00,49.66,49.71,49.62,49.64,206704.0,46.908,46.9552,46.8702,46.8891,206704.0
2017-01-10 09:30:00,49.74,49.85,49.54,49.8,54890.0,46.9836,47.0875,46.7947,47.0402,54890.0
2017-01-10 10:00:00,49.78,49.84,49.53,49.58,77043.0,47.0214,47.078,46.7852,46.8324,77043.0
2017-01-10 10:30:00,49.57,49.64,49.35,49.42,79372.0,46.823,46.8891,46.6152,46.6813,79372.0
2017-01-10 11:00:00,49.43,49.56,49.43,49.47,100109.0,46.6908,46.8135,46.6908,46.7285,100109.0
2017-01-10 11:30:00,49.46,49.64,49.46,49.55,41525.0,46.7191,46.8891,46.7191,46.8041,41525.0
2017-01-10 12:00:00,49.55,49.81,49.55,49.8,56997.0,46.8041,47.0497,46.8041,47.0402,56997.0
2017-01-10 12:30:00,49.81,49.9,49.8,49.86,43309.0,47.0497,47.1347,47.0402,47.0969,43309.0
2017-01-10 13:00:00,49.86,49.97,49.85,49.97,47446.0,47.0969,47.2008,47.0875,47.2008,47446.0
2017-01-10 13:30:00,49.96,50.07,49.95,50.0,142025.0,47.1914,47.2953,47.1819,47.2292,142025.0
2017-01-10 14:00:00,50.0,50.0,49.89,49.95,80224.0,47.2292,47.2292,47.1253,47.1819,80224.0
2017-01-10 14:30:00,49.95,49.96,49.89,49.91,55615.0,47.1819,47.1914,47.1253,47.1442,55615.0
2017-01-10 15:00:00,49.89,49.97,49.87,49.96,61683.0,47.1253,47.2008,47.1064,47.1914,61683.0
2017-01-10 15:30:00,49.96,50.02,49.87,49.88,289623.0,47.1914,47.2481,47.1064,47.1158,289623.0
2017-01-11 09:30:00,49.78,49.95,49.61,49.87,59875.0,47.0214,47.1819,46.8608,47.1064,59875.0
2017-01-11 10:00:00,49.88,49.94,49.7,49.92,41040.0,47.1158,47.1725,46.9458,47.1536,41040.0
2017-01-11 10:30:00,49.91,50.01,49.88,49.9,44025.0,47.1442,47.2386,47.1158,47.1347,44025.0
2017-01-11 11:00:00,49.91,50.08,49.87,49.9,44505.0,47.1442,47.3047,47.1064,47.1347,44505.0
2017-01-11 11:30:00,49.87,49.9,49.7,49.9,43227.0,47.1064,47.1347,46.9458,47.1347,43227.0
2017-01-11 12:00:00,49.93,49.93,49.7,49.8,31700.0,47.163,47.163,46.9458,47.0402,31700.0
2017-01-11 12:30:00,49.81,49.84,49.69,49.8,38544.0,47.0497,47.078,46.9363,47.0402,38544.0
2017-01-11 13:00:00,49.82,49.85,49.73,49.75,76963.0,47.0591,47.0875,46.9741,46.993,76963.0
2017-01-11 13:30:00,49.74,49.93,49.74,49.93,30217.0,46.9836,47.163,46.9836,47.163,30217.0
2017-01-11 14:00:00,49.94,49.95,49.88,49.89,28537.0,47.1725,47.1819,47.1158,47.1253,28537.0
2017-01-11 14:30:00,49.89,49.94,49.85,49.86,48819.0,47.1253,47.1725,47.0875,47.0969,48819.0
2017-01-11 15:00:00,49.87,49.95,49.84,49.88,60307.0,47.1064,47.1819,47.078,47.1158,60307.0
2017-01-11 15:30:00,49.88,50.01,49.87,49.99,161191.0,47.1158,47.2386,47.1064,47.2197,161191.0
2017-01-12 09:30:00,49.89,50.01,49.7,49.77,62582.0,47.1253,47.2386,46.9458,47.0119,62582.0
2017-01-12 10:00:00,49.78,49.81,49.54,49.77,58588.0,47.0214,47.0497,46.7947,47.0119,58588.0
2017-01-12 10:30:00,49.75,49.8,49.68,49.7,110236.0,46.993,47.0402,46.9269,46.9458,110236.0
2017-01-12 11:00:00,49.69,49.85,49.68,49.85,65965.0,46.9363,47.0875,46.9269,47.0875,65965.0
2017-01-12 11:30:00,49.8,49.85,49.71,49.77,25683.0,47.0402,47.0875,46.9552,47.0119,25683.0
2017-01-12 12:00:00,49.78,50.04,49.77,50.04,42732.0,47.0214,47.2669,47.0119,47.2669,42732.0
2017-01-12 12:30:00,50.03,50.07,49.99,50.0,37671.0,47.2575,47.2953,47.2197,47.2292,37671.0
2017-01-12 13:00:00,50.01,50.06,50.0,50.04,41529.0,47.2386,47.2858,47.2292,47.2669,41529.0
2017-01-12 13:30:00,50.05,50.19,50.05,50.16,45055.0,47.2764,47.4086,47.2764,47.3803,45055.0
2017-01-12 14:00:00,50.16,50.24,50.12,50.24,58717.0,47.3803,47.4559,47.3425,47.4559,58717.0
2017-01-12 14:30:00,50.24,50.42,50.24,50.39,198352.0,47.4559,47.6259,47.4559,47.5976,198352.0
2017-01-12 15:00:00,50.4,50.43,50.37,50.39,116711.0,47.607,47.6353,47.5787,47.5976,116711.0
2017-01-12 15:30:00,50.39,50.51,50.37,50.43,330773.0,47.5976,47.7109,47.5787,47.6353,330773.0
2017-01-13 09:30:00,50.55,51.0,50.55,50.69,131080.0,47.7487,48.1737,47.7487,47.8809,131080.0
2017-01-13 10:00:00,50.7,50.73,50.6,50.69,142556.0,47.8904,47.9187,47.7959,47.8809,142556.0
2017-01-13 10:30:00,50.69,50.72,50.61,50.67,56859.0,47.8809,47.9093,47.8054,47.862,56859.0
2017-01-13 11:00:00,50.68,50.72,50.62,50.72,130575.0,47.8715,47.9093,47.8148,47.9093,130575.0
2017-01-13 11:30:00,50.72,50.76,50.64,50.72,54634.0,47.9093,47.947,47.8337,47.9093,54634.0
2017-01-13 12:00:00,50.73,50.75,50.66,50.73,92339.0,47.9187,47.9376,47.8526,47.9187,92339.0
2017-01-13 12:30:00,50.72,50.75,50.61,50.65,41907.0,47.9093,47.9376,47.8054,47.8431,41907.0
2017-01-13 13:00:00,50.65,50.66,50.6,50.65,71905.0,47.8431,47.8526,47.7959,47.8431,71905.0
2017-01-13 13:30:00,50.64,50.66,50.6,50.62,105744.0,47.8337,47.8526,47.7959,47.8148,105744.0
2017-01-13 14:00:00,50.62,50.71,50.6,50.63,98598.0,47.8148,47.8998,47.7959,47.8243,98598.0
2017-01-13 14:30:00,50.63,50.73,50.63,50.69,73695.0,47.8243,47.9187,47.8243,47.8809,73695.0
2017-01-13 15:00:00,50.69,50.71,50.64,50.71,76645.0,47.8809,47.8998,47.8337,47.8998,76645.0
2017-01-13 15:30:00,50.7,50.71,50.65,50.66,170609.0,47.8904,47.8998,47.8431,47.8526,170609.0
2017-01-17 09:30:00,50.54,50.66,49.96,49.96,108933.0,47.7392,47.8526,47.1914,47.1914,108933.0
2017-01-17 10:00:00,49.98,50.32,49.93,50.22,72638.0,47.2103,47.5314,47.163,47.437,72638.0
2017-01-17 10:30:00,50.2,50.2,49.96,50.02,43036.0,47.4181,47.4181,47.1914,47.2481,43036.0
2017-01-17 11:00:00,50.02,50.11,49.96,50.11,102850.0,47.2481,47.3331,47.1914,47.3331,102850.0
2017-01-17 11:30:00,50.11,50.26,50.11,50.2,65929.0,47.3331,47.4748,47.3331,47.4181,65929.0
2017-01-17 12:00:00,50.21,50.31,50.2,50.31,37627.0,47.4275,47.522,47.4181,47.522,37627.0
2017-01-17 12:30:00,50.33,50.4,50.25,50.27,38938.0,47.5409,47.607,47.4653,47.4842,38938.0
2017-01-17 13:00:00,50.28,50.32,50.26,50.27,41088.0,47.4936,47.5314,47.4748,47.4842,41088.0
2017-01-17 13:30:00,50.27,50.29,50.21,50.23,45449.0,47.4842,47.5031,47.4275,47.4464,45449.0
2017-01-17 14:00:00,50.23,50.23,50.11,50.11,50795.0,47.4464,47.4464,47.3331,47.3331,50795.0
2017-01-17 14:30:00,50.11,50.19,50.08,50.18,172898.0,47.3331,47.4086,47.3047,47.3992,172898.0
2017-01-17 15:00:00,50.17,50.25,50.13,50.22,152939.0,47.3897,47.4653,47.352,47.437,152939.0
2017-01-17 15:30:00,50.22,50.29,50.2,50.28,186556.0,47.437,47.5031,47.4181,47.4936,186556.0
2017-01-18 09:30:00,50.39,50.42,50.18,50.34,170969.0,47.5976,47.6259,47.3992,47.5503,170969.0
2017-01-18 10:00:00,50.35,50.36,50.22,50.28,289479.0,47.5598,47.5692,47.437,47.4936,289479.0
2017-01-18 10:30:00,50.27,50.42,50.26,50.41,84720.0,47.4842,47.6259,47.4748,47.6164,84720.0
2017-01-18 11:00:00,50.42,50.52,50.38,50.49,42952.0,47.6259,47.7203,47.5881,47.692,42952.0
2017-01-18 11:30:00,50.49,50.57,50.48,50.54,52364.0,47.692,47.7676,47.6826,47.7392,52364.0
2017-01-18 12:00:00,50.53,50.68,50.52,50.65,69019.0,47.7298,47.8715,47.7203,47.8431,69019.0
2017-01-18 12:30:00,50.66,50.74,50.64,50.66,155946.0,47.8526,47.9282,47.8337,47.8526,155946.0
2017-01-18 13:00:00,50.67,50.69,50.62,50.65,88716.0,47.862,47.8809,47.8148,47.8431,88716.0
2017-01-18 13:30:00,50.65,50.72,50.64,50.69,76222.0,47.8431,47.9093,47.8337,47.8809,76222.0
2017-01-18 14:00:00,50.69,50.71,50.67,50.69,86605.0,47.8809,47.8998,47.862,47.8809,86605.0
2017-01-18 14:30:00,50.69,50.77,50.66,50.76,200847.0,47.8809,47.9565,47.8526,47.947,200847.0
2017-01-18 15:00:00,50.76,50.77,50.69,50.72,138353.0,47.947,47.9565,47.8809,47.9093,138353.0
2017-01-18 15:30:00,50.72,50.77,50.69,50.7,269732.0,47.9093,47.9565,47.8809,47.8904,269732.0
2017-01-19 09:30:00,50.91,51.18,50.84,51.11,98660.0,48.0887,48.3438,48.0226,48.2777,98660.0
2017-01-19 10:00:00,51.11,51.12,50.94,51.06,145492.0,48.2777,48.2871,48.1171,48.2304,145492.0
2017-01-19 10:30:00,51.07,51.07,50.77,50.77,125334.0,48.2399,48.2399,47.9565,47.9565,125334.0
2017-01-19 11:00:00,50.75,50.75,50.61,50.63,135425.0,47.9376,47.9376,47.8054,47.8243,135425.0
2017-01-19 11:30:00,50.64,50.64,50.47,50.5,83042.0,47.8337,47.8337,47.6731,47.7015,83042.0
2017-01-19 12:00:00,50.5,50.61,50.46,50.48,54512.0,47.7015,47.8054,47.6637,47.6826,54512.0
2017-01-19 12:30:00,50.48,50.6,50.43,50.59,44552.0,47.6826,47.7959,47.6353,47.7865,44552.0
2017-01-19 13:00:00,50.59,50.66,50.53,50.63,67340.0,47.7865,47.8526,47.7298,47.8243,67340.0
2017-01-19 13:30:00,50.64,50.73,50.58,50.64,74696.0,47.8337,47.9187,47.777,47.8337,74696.0
2017-01-19 14:00:00,50.64,50.66,50.49,50.64,113852.0,47.8337,47.8526,47.692,47.8337,113852.0
2017-01-19 14:30:00,50.64,50.64,50.49,50.5,52557.0,47.8337,47.8337,47.692,47.7015,52557.0
2017-01-19 15:00:00,50.5,50.67,50.49,50.65,97285.0,47.7015,47.862,47.692,47.8431,97285.0
2017-01-19 15:30:00,50.65,50.71,50.52,50.7,323266.0,47.8431,47.8998,47.7203,47.8904,323266.0
2017-01-20 09:30:00,50.95,51.18,50.89,51.13,173580.0,48.1265,48.3438,48.0698,48.2965,173580.0
2017-01-20 10:00:00,51.12,51.15,50.86,50.89,34883.0,48.2871,48.3154,48.0415,48.0698,34883.0
2017-01-20 10:30:00,50.9,51.02,50.88,50.95,27386.0,48.0793,48.1926,48.0604,48.1265,27386.0
2017-01-20 11:00:00,50.96,50.98,50.8,50.8,35084.0,48.136,48.1549,47.9848,47.9848,35084.0
2017-01-20 11:30:00,50.8,50.8,50.73,50.77,30544.0,47.9848,47.9848,47.9187,47.9565,30544.0
2017-01-20 12:00:00,50.77,50.84,50.64,50.73,54498.0,47.9565,48.0226,47.8337,47.9187,54498.0
2017-01-20 12:30:00,50.75,50.81,50.63,50.79,67228.0,47.9376,47.9943,47.8243,47.9754,67228.0
2017-01-20 13:00:00,50.8,50.96,50.79,50.92,43012.0,47.9848,48.136,47.9754,48.0982,43012.0
2017-01-20 13:30:00,50.92,50.92,50.74,50.79,61826.0,48.0982,48.0982,47.9282,47.9754,61826.0
2017-01-20 14:00:00,50.78,50.81,50.66,50.71,35506.0,47.9659,47.9943,47.8526,47.8998,35506.0
2017-01-20 14:30:00,50.71,50.78,50.66,50.76,116335.0,47.8998,47.9659,47.8526,47.947,116335.0
2017-01-20 15:00:00,50.76,50.89,50.74,50.75,72176.0,47.947,48.0698,47.9282,47.9376,72176.0
2017-01-20 15:30:00,50.75,50.82,50.75,50.82,228962.0,47.9376,48.0037,47.9376,48.0037,228962.0
2017-01-23 09:30:00,50.63,50.98,50.41,50.79,57179.0,47.8243,48.1549,47.6164,47.9754,57179.0
2017-01-23 10:00:00,50.78,50.78,50.58,50.61,35503.0,47.9659,47.9659,47.777,47.8054,35503.0
2017-01-23 10:30:00,50.62,50.72,50.48,50.7,168701.0,47.8148,47.9093,47.6826,47.8904,168701.0
2017-01-23 11:00:00,50.7,50.72,50.48,50.5,167619.0,47.8904,47.9093,47.6826,47.7015,167619.0
2017-01-23 11:30:00,50.51,50.55,50.27,50.33,52954.0,47.7109,47.7487,47.4842,47.5409,52954.0
2017-01-23 12:00:00,50.33,50.36,50.19,50.21,54008.0,47.5409,47.5692,47.4086,47.4275,54008.0
2017-01-23 12:30:00,50.2,50.21,50.12,50.12,56051.0,47.4181,47.4275,47.3425,47.3425,56051.0
2017-01-23 13:00:00,50.11,50.16,50.06,50.09,54812.0,47.3331,47.3803,47.2858,47.3142,54812.0
2017-01-23 13:30:00,50.09,50.33,50.09,50.19,71257.0,47.3142,47.5409,47.3142,47.4086,71257.0
2017-01-23 14:00:00,50.19,50.31,50.16,50.3,94942.0,47.4086,47.522,47.3803,47.5125,94942.0
2017-01-23 14:30:00,50.3,50.38,50.29,50.36,94622.0,47.5125,47.5881,47.5031,47.5692,94622.0
2017-01-23 15:00:00,50.35,50.43,50.28,50.41,71416.0,47.5598,47.6353,47.4936,47.6164,71416.0
2017-01-23 15:30:00,50.41,50.52,50.4,50.46,157796.0,47.6164,47.7203,47.607,47.6637,157796.0
2017-01-24 09:30:00,50.74,50.84,50.49,50.74,98041.0,47.9282,48.0226,47.692,47.9282,98041.0
2017-01-24 10:00:00,50.76,50.94,50.73,50.85,69467.0,47.947,48.1171,47.9187,48.0321,69467.0
2017-01-24 10:30:00,50.85,50.95,50.84,50.92,61606.0,48.0321,48.1265,48.0226,48.0982,61606.0
2017-01-24 11:00:00,50.93,51.06,50.92,51.01,109135.0,48.1076,48.2304,48.0982,48.1832,109135.0
2017-01-24 11:30:00,51.0,51.05,50.99,51.02,70301.0,48.1737,48.221,48.1643,48.1926,70301.0
2017-01-24 12:00:00,51.03,51.06,50.96,51.05,28775.0,48.2021,48.2304,48.136,48.221,28775.0
2017-01-24 12:30:00,51.04,51.17,51.04,51.1,15094.0,48.2115,48.3343,48.2115,48.2682,15094.0
2017-01-24 13:00:00,51.09,51.24,51.09,51.16,18299.0,48.2588,48.4004,48.2588,48.3249,18299.0
2017-01-24 13:30:00,51.17,51.32,51.16,51.28,39564.0,48.3343,48.476,48.3249,48.4382,39564.0
2017-01-24 14:00:00,51.27,51.3,51.2,51.21,32742.0,48.4288,48.4571,48.3627,48.3721,32742.0
2017-01-24 14:30:00,51.22,51.28,51.18,51.26,41215.0,48.3816,48.4382,48.3438,48.4193,41215.0
2017-01-24 15:00:00,51.25,51.35,51.25,51.28,83191.0,48.4099,48.5044,48.4099,48.4382,83191.0
2017-01-24 15:30:00,51.28,51.28,51.17,51.17,159695.0,48.4382,48.4382,48.3343,48.3343,159695.0
2017-01-25 09:30:00,51.62,52.23,51.51,52.23,147754.0,48.7594,49.3356,48.6555,49.3356,147754.0
2017-01-25 10:00:00,52.24,52.31,52.1,52.11,234670.0,49.345,49.4112,49.2128,49.2222,234670.0
2017-01-25 10:30:00,52.11,52.16,52.05,52.11,187553.0,49.2222,49.2695,49.1656,49.2222,187553.0
2017-01-25 11:00:00,52.11,52.19,52.06,52.15,70754.0,49.2222,49.2978,49.175,49.26,70754.0
2017-01-25 11:30:00,52.15,52.2,52.09,52.11,107702.0,49.26,49.3072,49.2033,49.2222,107702.0
2017-01-25 12:00:00,52.11,52.16,52.04,52.05,67212.0,49.2222,49.2695,49.1561,49.1656,67212.0
2017-01-25 12:30:00,52.05,52.16,52.0,52.16,76407.0,49.1656,49.2695,49.1183,49.2695,76407.0
2017-01-25 13:00:00,52.16,52.2,52.12,52.16,66213.0,49.2695,49.3072,49.2317,49.2695,66213.0
2017-01-25 13:30:00,52.16,52.25,52.14,52.16,79636.0,49.2695,49.3545,49.2506,49.2695,79636.0
2017-01-25 14:00:00,52.17,52.21,52.15,52.19,51219.0,49.2789,49.3167,49.26,49.2978,51219.0
2017-01-25 14:30:00,52.19,52.31,52.13,52.3,274105.0,49.2978,49.4112,49.2411,49.4017,274105.0
2017-01-25 15:00:00,52.3,52.37,52.26,52.37,165044.0,49.4017,49.4678,49.3639,49.4678,165044.0
2017-01-25 15:30:00,52.37,52.43,52.33,52.41,248964.0,49.4678,49.5245,49.43,49.5056,248964.0
2017-01-26 09:30:00,52.38,52.81,52.26,52.68,166638.0,49.4773,49.8834,49.3639,49.7606,166638.0
2017-01-26 10:00:00,52.61,52.73,52.55,52.62,143901.0,49.6945,49.8079,49.6379,49.704,143901.0
2017-01-26 10:30:00,52.61,52.83,52.59,52.61,190030.0,49.6945,49.9023,49.6756,49.6945,190030.0
2017-01-26 11:00:00,52.61,52.67,52.47,52.55,113693.0,49.6945,49.7512,49.5623,49.6379,113693.0
2017-01-26 11:30:00,52.53,52.57,52.39,52.41,119001.0,49.619,49.6567,49.4867,49.5056,119001.0
2017-01-26 12:00:00,52.42,52.42,52.2,52.25,122015.0,49.5151,49.5151,49.3072,49.3545,122015.0
2017-01-26 12:30:00,52.26,52.31,52.24,52.27,74488.0,49.3639,49.4112,49.345,49.3734,74488.0
2017-01-26 13:00:00,52.26,52.26,52.08,52.09,112298.0,49.3639,49.3639,49.1939,49.2033,112298.0
2017-01-26 13:30:00,52.09,52.12,51.99,52.05,57889.0,49.2033,49.2317,49.1089,49.1656,57889.0
2017-01-26 14:00:00,52.05,52.24,52.05,52.23,61012.0,49.1656,49.345,49.1656,49.3356,61012.0
2017-01-26 14:30:00,52.22,52.23,52.1,52.12,77004.0,49.3261,49.3356,49.2128,49.2317,77004.0
2017-01-26 15:00:00,52.12,52.14,52.05,52.1,85475.0,49.2317,49.2506,49.1656,49.2128,85475.0
2017-01-26 15:30:00,52.11,52.23,52.1,52.19,273229.0,49.2222,49.3356,49.2128,49.2978,273229.0
2017-01-27 09:30:00,52.18,52.43,51.94,51.94,54472.0,49.2884,49.5245,49.0617,49.0617,54472.0
2017-01-27 10:00:00,51.83,52.19,51.83,52.03,84758.0,48.9578,49.2978,48.9578,49.1467,84758.0
2017-01-27 10:30:00,52.04,52.09,51.78,51.78,77835.0,49.1561,49.2033,48.9105,48.9105,77835.0
2017-01-27 11:00:00,51.8,51.88,51.75,51.77,164875.0,48.9294,49.005,48.8822,48.9011,164875.0
2017-01-27 11:30:00,51.77,51.81,51.69,51.79,57289.0,48.9011,48.9389,48.8255,48.92,57289.0
2017-01-27 12:00:00,51.8,51.83,51.67,51.78,158194.0,48.9294,48.9578,48.8066,48.9105,158194.0
2017-01-27 12:30:00,51.77,51.79,51.64,51.73,53064.0,48.9011,48.92,48.7783,48.8633,53064.0
2017-01-27 13:00:00,51.73,51.75,51.66,51.71,49904.0,48.8633,48.8822,48.7972,48.8444,49904.0
2017-01-27 13:30:00,51.71,51.78,51.7,51.73,36983.0,48.8444,48.9105,48.835,48.8633,36983.0
2017-01-27 14:00:00,51.73,51.74,51.7,51.71,46363.0,48.8633,48.8727,48.835,48.8444,46363.0
2017-01-27 14:30:00,51.7,51.81,51.7,51.72,62711.0,48.835,48.9389,48.835,48.8538,62711.0
2017-01-27 15:00:00,51.71,51.71,51.62,51.67,103086.0,48.8444,48.8444,48.7594,48.8066,103086.0
2017-01-27 15:30:00,51.67,51.83,51.66,51.8,201884.0,48.8066,48.9578,48.7972,48.9294,201884.0
2017-01-30 09:30:00,51.82,52.04,51.21,51.39,97191.0,48.9483,49.1561,48.3721,48.5421,97191.0
2017-01-30 10:00:00,51.38,51.4,51.04,51.11,133702.0,48.5327,48.5516,48.2115,48.2777,133702.0
2017-01-30 10:30:00,51.11,51.16,50.9,50.98,122133.0,48.2777,48.3249,48.0793,48.1549,122133.0
2017-01-30 11:00:00,50.98,51.22,50.98,51.08,86191.0,48.1549,48.3816,48.1549,48.2493,86191.0
2017-01-30 11:30:00,51.08,51.27,51.08,51.24,82725.0,48.2493,48.4288,48.2493,48.4004,82725.0
2017-01-30 12:00:00,51.24,51.29,51.21,51.21,48932.0,48.4004,48.4477,48.3721,48.3721,48932.0
2017-01-30 12:30:00,51.22,51.22,51.13,51.14,33312.0,48.3816,48.3816,48.2965,48.306,33312.0
2017-01-30 13:00:00,51.15,51.19,51.11,51.19,42582.0,48.3154,48.3532,48.2777,48.3532,42582.0
2017-01-30 13:30:00,51.19,51.21,51.09,51.21,47681.0,48.3532,48.3721,48.2588,48.3721,47681.0
2017-01-30 14:00:00,51.21,51.36,51.21,51.36,54553.0,48.3721,48.5138,48.3721,48.5138,54553.0
2017-01-30 14:30:00,51.36,51.43,51.33,51.43,97438.0,48.5138,48.5799,48.4855,48.5799,97438.0
2017-01-30 15:00:00,51.43,51.43,51.28,51.3,122791.0,48.5799,48.5799,48.4382,48.4571,122791.0
2017-01-30 15:30:00,51.32,51.41,51.3,51.38,244592.0,48.476,48.561,48.4571,48.5327,244592.0
2017-01-31 09:30:00,51.38,51.46,51.09,51.1,50344.0,48.5327,48.6083,48.2588,48.2682,50344.0
2017-01-31 10:00:00,51.11,51.12,50.87,50.94,41945.0,48.2777,48.2871,48.051,48.1171,41945.0
2017-01-31 10:30:00,51.0,51.05,50.94,51.03,75733.0,48.1737,48.221,48.1171,48.2021,75733.0
2017-01-31 11:00:00,51.05,51.06,50.92,50.93,79337.0,48.221,48.2304,48.0982,48.1076,79337.0
2017-01-31 11:30:00,50.93,50.97,50.85,50.95,38190.0,48.1076,48.1454,48.0321,48.1265,38190.0
2017-01-31 12:00:00,50.95,51.06,50.92,51.0,167923.0,48.1265,48.2304,48.0982,48.1737,167923.0
2017-01-31 12:30:00,51.0,51.04,50.97,51.0,120888.0,48.1737,48.2115,48.1454,48.1737,120888.0
2017-01-31 13:00:00,51.0,51.03,50.91,51.03,46640.0,48.1737,48.2021,48.0887,48.2021,46640.0
2017-01-31 13:30:00,51.02,51.06,50.94,50.95,46736.0,48.1926,48.2304,48.1171,48.1265,46736.0
2017-01-31 14:00:00,50.96,51.01,50.94,50.97,147550.0,48.136,48.1832,48.1171,48.1454,147550.0
2017-01-31 14:30:00,50.97,51.04,50.94,51.01,167012.0,48.1454,48.2115,48.1171,48.1832,167012.0
2017-01-31 15:00:00,51.02,51.17,50.99,51.04,113810.0,48.1926,48.3343,48.1643,48.2115,113810.0
2017-01-31 15:30:00,51.04,51.14,51.02,51.11,233806.0,48.2115,48.306,48.1926,48.2777,233806.0
2017-02-01 09:30:00,51.35,51.56,51.0,51.0,70768.0,48.5044,48.7027,48.1737,48.1737,70768.0
2017-02-01 10:00:00,51.04,51.15,50.85,50.86,71429.0,48.2115,48.3154,48.0321,48.0415,71429.0
2017-02-01 10:30:00,50.87,50.88,50.66,50.81,85508.0,48.051,48.0604,47.8526,47.9943,85508.0
2017-02-01 11:00:00,50.83,50.99,50.81,50.91,150995.0,48.0132,48.1643,47.9943,48.0887,150995.0
2017-02-01 11:30:00,50.93,51.19,50.92,51.18,165234.0,48.1076,48.3532,48.0982,48.3438,165234.0
2017-02-01 12:00:00,51.16,51.17,51.06,51.14,89994.0,48.3249,48.3343,48.2304,48.306,89994.0
2017-02-01 12:30:00,51.15,51.18,51.08,51.09,86426.0,48.3154,48.3438,48.2493,48.2588,86426.0
2017-02-01 13:00:00,51.09,51.13,50.88,50.9,133000.0,48.2588,48.2965,48.0604,48.0793,133000.0
2017-02-01 13:30:00,50.9,51.05,50.76,50.97,195740.0,48.0793,48.221,47.947,48.1454,195740.0
2017-02-01 14:00:00,50.95,51.09,50.82,51.05,66269.0,48.1265,48.2588,48.0037,48.221,66269.0
2017-02-01 14:30:00,51.05,51.07,50.83,50.91,72580.0,48.221,48.2399,48.0132,48.0887,72580.0
2017-02-01 15:00:00,50.91,51.05,50.9,51.05,68769.0,48.0887,48.221,48.0793,48.221,68769.0
2017-02-01 15:30:00,51.04,51.14,51.01,51.09,197326.0,48.2115,48.306,48.1832,48.2588,197326.0
2017-02-02 09:30:00,50.78,50.87,50.44,50.54,139918.0,47.9659,48.051,47.6448,47.7392,139918.0
2017-02-02 10:00:00,50.55,50.75,50.46,50.59,59525.0,47.7487,47.9376,47.6637,47.7865,59525.0
2017-02-02 10:30:00,50.61,51.05,50.58,51.01,97170.0,47.8054,48.221,47.777,48.1832,97170.0
2017-02-02 11:00:00,51.02,51.04,50.85,50.88,63740.0,48.1926,48.2115,48.0321,48.0604,63740.0
2017-02-02 11:30:00,50.88,50.89,50.69,50.76,71667.0,48.0604,48.0698,47.8809,47.947,71667.0
2017-02-02 12:00:00,50.75,50.94,50.74,50.89,49171.0,47.9376,48.1171,47.9282,48.0698,49171.0
2017-02-02 12:30:00,50.89,51.02,50.88,51.02,32828.0,48.0698,48.1926,48.0604,48.1926,32828.0
2017-02-02 13:00:00,51.02,51.05,50.91,50.92,20324.0,48.1926,48.221,48.0887,48.0982,20324.0
2017-02-02 13:30:00,50.93,51.02,50.87,51.01,36626.0,48.1076,48.1926,48.051,48.1832,36626.0
2017-02-02 14:00:00,51.01,51.06,50.93,50.93,57922.0,48.1832,48.2304,48.1076,48.1076,57922.0
2017-02-02 14:30:00,50.93,50.98,50.84,50.91,34605.0,48.1076,48.1549,48.0226,48.0887,34605.0
2017-02-02 15:00:00,50.91,51.07,50.89,51.07,49047.0,48.0887,48.2399,48.0698,48.2399,49047.0
2017-02-02 15:30:00,51.06,51.08,50.96,51.03,140326.0,48.2304,48.2493,48.136,48.2021,140326.0
2017-02-03 09:30:00,51.42,51.7,51.16,51.27,86372.0,48.5705,48.835,48.3249,48.4288,86372.0
2017-02-03 10:00:00,51.25,51.38,51.15,51.15,267273.0,48.4099,48.5327,48.3154,48.3154,267273.0
2017-02-03 10:30:00,51.15,51.38,51.13,51.26,104861.0,48.3154,48.5327,48.2965,48.4193,104861.0
2017-02-03 11:00:00,51.27,51.46,51.2,51.21,61144.0,48.4288,48.6083,48.3627,48.3721,61144.0
2017-02-03 11:30:00,51.22,51.41,51.08,51.38,330841.0,48.3816,48.561,48.2493,48.5327,330841.0
2017-02-03 12:00:00,51.38,51.46,51.3,51.32,143619.0,48.5327,48.6083,48.4571,48.476,143619.0
2017-02-03 12:30:00,51.32,51.38,51.26,51.36,58179.0,48.476,48.5327,48.4193,48.5138,58179.0
2017-02-03 13:00:00,51.36,51.42,51.3,51.32,57820.0,48.5138,48.5705,48.4571,48.476,57820.0
2017-02-03 13:30:00,51.32,51.39,51.31,51.34,78208.0,48.476,48.5421,48.4666,48.4949,78208.0
2017-02-03 14:00:00,51.35,51.36,51.25,51.28,97714.0,48.5044,48.5138,48.4099,48.4382,97714.0
2017-02-03 14:30:00,51.27,51.46,51.26,51.4,79504.0,48.4288,48.6083,48.4193,48.5516,79504.0
2017-02-03 15:00:00,51.39,51.5,51.38,51.42,85665.0,48.5421,48.646,48.5327,48.5705,85665.0
2017-02-03 15:30:00,51.42,51.55,51.37,51.49,355725.0,48.5705,48.6933,48.5232,48.6366,355725.0
2017-02-06 09:30:00,51.38,51.75,51.3,51.65,83248.0,48.5327,48.8822,48.4571,48.7877,83248.0
2017-02-06 10:00:00,51.68,51.74,51.55,51.61,524245.0,48.8161,48.8727,48.6933,48.7499,524245.0
2017-02-06 10:30:00,51.61,51.92,51.59,51.89,463799.0,48.7499,49.0428,48.7311,49.0144,463799.0
2017-02-06 11:00:00,51.89,51.99,51.64,51.64,381484.0,49.0144,49.1089,48.7783,48.7783,381484.0
2017-02-06 11:30:00,51.64,51.66,51.45,51.47,309216.0,48.7783,48.7972,48.5988,48.6177,309216.0
2017-02-06 12:00:00,51.47,51.61,51.46,51.48,265198.0,48.6177,48.7499,48.6083,48.6271,265198.0
2017-02-06 12:30:00,51.47,51.47,51.28,51.29,237134.0,48.6177,48.6177,48.4382,48.4477,237134.0
2017-02-06 13:00:00,51.29,51.36,51.19,51.33,154231.0,48.4477,48.5138,48.3532,48.4855,154231.0
2017-02-06 13:30:00,51.32,51.37,51.2,51.35,114363.0,48.476,48.5232,48.3627,48.5044,114363.0
2017-02-06 14:00:00,51.37,51.38,51.26,51.35,162878.0,48.5232,48.5327,48.4193,48.5044,162878.0
2017-02-06 14:30:00,51.36,51.59,51.35,51.51,182707.0,48.5138,48.7311,48.5044,48.6555,182707.0
2017-02-06 15:00:00,51.51,51.67,51.44,51.67,277369.0,48.6555,48.8066,48.5894,48.8066,277369.0
2017-02-06 15:30:00,51.67,51.69,51.51,51.66,432409.0,48.8066,48.8255,48.6555,48.7972,432409.0
2017-02-07 09:30:00,52.01,52.87,51.51,52.28,656292.0,49.1278,49.9401,48.6555,49.3828,656292.0
2017-02-07 10:00:00,52.3,52.72,52.29,52.48,481280.0,49.4017,49.7984,49.3923,49.5717,481280.0
2017-02-07 10:30:00,52.47,52.57,52.02,52.11,415854.0,49.5623,49.6567,49.1372,49.2222,415854.0
2017-02-07 11:00:00,52.1,52.28,51.96,51.99,380293.0,49.2128,49.3828,49.0805,49.1089,380293.0
2017-02-07 11:30:00,51.98,52.07,51.83,51.9,601143.0,49.0994,49.1845,48.9578,49.0239,601143.0
2017-02-07 12:00:00,51.9,51.92,51.59,51.82,352145.0,49.0239,49.0428,48.7311,48.9483,352145.0
2017-02-07 12:30:00,51.82,52.6,51.34,51.4,267512.0,48.9483,49.6851,48.4949,48.5516,267512.0
2017-02-07 13:00:00,51.4,51.44,51.29,51.37,127318.0,48.5516,48.5894,48.4477,48.5232,127318.0
2017-02-07 13:30:00,51.37,51.55,51.36,51.52,126103.0,48.5232,48.6933,48.5138,48.6649,126103.0
2017-02-07 14:00:00,51.52,51.72,51.52,51.72,147172.0,48.6649,48.8538,48.6649,48.8538,147172.0
2017-02-07 14:30:00,51.72,51.96,51.7,51.73,276415.0,48.8538,49.0805,48.835,48.8633,276415.0
2017-02-07 15:00:00,51.73,51.8,51.63,51.65,157619.0,48.8633,48.9294,48.7688,48.7877,157619.0
2017-02-07 15:30:00,51.65,51.73,51.58,51.67,477929.0,48.7877,48.8633,48.7216,48.8066,477929.0
2017-02-08 09:30:00,51.71,51.87,51.31,51.84,120291.0,48.8444,48.9955,48.4666,48.9672,120291.0
2017-02-08 10:00:00,51.88,52.28,51.84,52.28,189419.0,49.005,49.3828,48.9672,49.3828,189419.0
2017-02-08 10:30:00,52.28,52.48,52.12,52.3,206269.0,49.3828,49.5717,49.2317,49.4017,206269.0
2017-02-08 11:00:00,52.3,52.3,52.12,52.17,164265.0,49.4017,49.4017,49.2317,49.2789,164265.0
2017-02-08 11:30:00,52.16,52.23,51.96,51.99,149076.0,49.2695,49.3356,49.0805,49.1089,149076.0
2017-02-08 12:00:00,51.99,52.29,51.99,52.22,191516.0,49.1089,49.3923,49.1089,49.3261,191516.0
2017-02-08 12:30:00,52.22,52.28,52.12,52.14,81863.0,49.3261,49.3828,49.2317,49.2506,81863.0
2017-02-08 13:00:00,52.19,52.28,52.18,52.26,82228.0,49.2978,49.3828,49.2884,49.3639,82228.0
2017-02-08 13:30:00,52.26,52.41,52.26,52.34,122278.0,49.3639,49.5056,49.3639,49.4395,122278.0
2017-02-08 14:00:00,52.33,52.37,52.19,52.28,107622.0,49.43,49.4678,49.2978,49.3828,107622.0
2017-02-08 14:30:00,52.29,52.33,52.27,52.28,94781.0,49.3923,49.43,49.3734,49.3828,94781.0
2017-02-08 15:00:00,52.27,52.32,52.2,52.3,148261.0,49.3734,49.4206,49.3072,49.4017,148261.0
2017-02-08 15:30:00,52.3,52.41,52.26,52.35,413792.0,49.4017,49.5056,49.3639,49.4489,413792.0
2017-02-09 09:30:00,52.56,52.75,52.47,52.75,114693.0,49.6473,49.8268,49.5623,49.8268,114693.0
2017-02-09 10:00:00,52.72,52.95,52.7,52.84,155551.0,49.7984,50.0157,49.7795,49.9118,155551.0
2017-02-09 10:30:00,52.84,53.2,52.84,53.17,210219.0,49.9118,50.2518,49.9118,50.2235,210219.0
2017-02-09 11:00:00,53.18,53.34,53.08,53.31,164689.0,50.2329,50.3841,50.1385,50.3557,164689.0
2017-02-09 11:30:00,53.3,53.34,53.22,53.32,127081.0,50.3463,50.3841,50.2707,50.3652,127081.0
2017-02-09 12:00:00,53.33,53.44,53.28,53.32,72866.0,50.3746,50.4785,50.3274,50.3652,72866.0
2017-02-09 12:30:00,53.32,53.33,53.14,53.19,78510.0,50.3652,50.3746,50.1952,50.2424,78510.0
2017-02-09 13:00:00,53.19,53.24,53.1,53.18,42676.0,50.2424,50.2896,50.1574,50.2329,42676.0
2017-02-09 13:30:00,53.18,53.18,53.08,53.14,65350.0,50.2329,50.2329,50.1385,50.1952,65350.0
2017-02-09 14:00:00,53.14,53.14,53.05,53.1,56140.0,50.1952,50.1952,50.1101,50.1574,56140.0
2017-02-09 14:30:00,53.1,53.21,53.09,53.15,84173.0,50.1574,50.2613,50.1479,50.2046,84173.0
2017-02-09 15:00:00,53.16,53.23,53.13,53.13,89820.0,50.214,50.2802,50.1857,50.1857,89820.0
2017-02-09 15:30:00,53.14,53.15,53.07,53.13,313108.0,50.1952,50.2046,50.129,50.1857,313108.0
2017-02-10 09:30:00,53.24,53.43,53.06,53.32,119681.0,50.2896,50.4691,50.1196,50.3652,119681.0
2017-02-10 10:00:00,53.33,53.5,53.28,53.46,73757.0,50.3746,50.5352,50.3274,50.4974,73757.0
2017-02-10 10:30:00,53.46,53.53,53.4,53.44,69482.0,50.4974,50.5635,50.4407,50.4785,69482.0
2017-02-10 11:00:00,53.45,53.48,53.33,53.4,86588.0,50.488,50.5163,50.3746,50.4407,86588.0
2017-02-10 11:30:00,53.41,53.5,53.37,53.39,54587.0,50.4502,50.5352,50.4124,50.4313,54587.0
2017-02-10 12:00:00,53.4,53.55,53.35,53.49,76718.0,50.4407,50.5824,50.3935,50.5258,76718.0
2017-02-10 12:30:00,53.49,53.57,53.45,53.49,58161.0,50.5258,50.6013,50.488,50.5258,58161.0
2017-02-10 13:00:00,53.48,53.51,53.43,53.46,48212.0,50.5163,50.5447,50.4691,50.4974,48212.0
2017-02-10 13:30:00,53.45,53.61,53.43,53.52,76379.0,50.488,50.6391,50.4691,50.5541,76379.0
2017-02-10 14:00:00,53.52,53.65,53.46,53.55,136859.0,50.5541,50.6769,50.4974,50.5824,136859.0
2017-02-10 14:30:00,53.55,53.55,53.36,53.43,105464.0,50.5824,50.5824,50.403,50.4691,105464.0
2017-02-10 15:00:00,53.43,53.55,53.4,53.49,153551.0,50.4691,50.5824,50.4407,50.5258,153551.0
2017-02-10 15:30:00,53.49,53.53,53.43,53.53,394812.0,50.5258,50.5635,50.4691,50.5635,394812.0
2017-02-13 09:30:00,53.75,53.89,53.51,53.69,145806.0,50.7714,50.9036,50.5447,50.7147,145806.0
2017-02-13 10:00:00,53.69,53.7,53.52,53.61,116353.0,50.7147,50.7241,50.5541,50.6391,116353.0
2017-02-13 10:30:00,53.62,53.7,53.57,53.64,73866.0,50.6486,50.7241,50.6013,50.6674,73866.0
2017-02-13 11:00:00,53.65,53.77,53.62,53.72,134599.0,50.6769,50.7902,50.6486,50.743,134599.0
2017-02-13 11:30:00,53.72,53.73,53.56,53.59,162515.0,50.743,50.7525,50.5919,50.6202,162515.0
2017-02-13 12:00:00,53.6,53.69,53.57,53.62,75300.0,50.6297,50.7147,50.6013,50.6486,75300.0
2017-02-13 12:30:00,53.62,53.67,53.6,53.66,61049.0,50.6486,50.6958,50.6297,50.6863,61049.0
2017-02-13 13:00:00,53.67,53.77,53.61,53.77,65391.0,50.6958,50.7902,50.6391,50.7902,65391.0
2017-02-13 13:30:00,53.78,53.8,53.69,53.72,46698.0,50.7997,50.8186,50.7147,50.743,46698.0
2017-02-13 14:00:00,53.72,53.72,53.63,53.66,59157.0,50.743,50.743,50.658,50.6863,59157.0
2017-02-13 14:30:00,53.66,53.73,53.63,53.67,131277.0,50.6863,50.7525,50.658,50.6958,131277.0
2017-02-13 15:00:00,53.67,53.68,53.58,53.63,130865.0,50.6958,50.7052,50.6108,50.658,130865.0
2017-02-13 15:30:00,53.62,53.71,53.61,53.66,303047.0,50.6486,50.7336,50.6391,50.6863,303047.0
2017-02-14 09:30:00,53.48,53.63,53.2,53.27,120181.0,50.5163,50.658,50.2518,50.318,120181.0
2017-02-14 10:00:00,53.27,53.54,53.26,53.37,332518.0,50.318,50.573,50.3085,50.4124,332518.0
2017-02-14 10:30:00,53.37,53.43,53.23,53.27,216388.0,50.4124,50.4691,50.2802,50.318,216388.0
2017-02-14 11:00:00,53.29,53.34,53.24,53.24,209067.0,50.3368,50.3841,50.2896,50.2896,209067.0
2017-02-14 11:30:00,53.24,53.4,53.23,53.38,132619.0,50.2896,50.4407,50.2802,50.4219,132619.0
2017-02-14 12:00:00,53.38,53.44,53.35,53.4,33047.0,50.4219,50.4785,50.3935,50.4407,33047.0
2017-02-14 12:30:00,53.39,53.45,53.39,53.42,14373.0,50.4313,50.488,50.4313,50.4596,14373.0
2017-02-14 13:00:00,53.41,53.47,53.34,53.36,31244.0,50.4502,50.5069,50.3841,50.403,31244.0
2017-02-14 13:30:00,53.37,53.38,53.28,53.37,45176.0,50.4124,50.4219,50.3274,50.4124,45176.0
2017-02-14 14:00:00,53.36,53.43,53.36,53.38,59696.0,50.403,50.4691,50.403,50.4219,59696.0
2017-02-14 14:30:00,53.39,53.44,53.35,53.37,90085.0,50.4313,50.4785,50.3935,50.4124,90085.0
2017-02-14 15:00:00,53.37,53.52,53.37,53.51,223796.0,50.4124,50.5541,50.4124,50.5447,223796.0
2017-02-14 15:30:00,53.5,53.6,53.49,53.59,377129.0,50.5352,50.6297,50.5258,50.6202,377129.0
2017-02-15 09:30:00,54.0,54.12,53.62,54.07,266919.0,51.0075,51.1208,50.6486,51.0736,266919.0
2017-02-15 10:00:00,54.09,54.11,53.92,54.02,256304.0,51.0925,51.1114,50.9319,51.0264,256304.0
2017-02-15 10:30:00,54.02,54.15,53.97,54.05,106278.0,51.0264,51.1492,50.9792,51.0547,106278.0
2017-02-15 11:00:00,54.05,54.24,54.05,54.2,155724.0,51.0547,51.2342,51.0547,51.1964,155724.0
2017-02-15 11:30:00,54.19,54.23,54.08,54.15,224686.0,51.187,51.2248,51.0831,51.1492,224686.0
2017-02-15 12:00:00,54.15,54.28,54.15,54.26,133614.0,51.1492,51.272,51.1492,51.2531,133614.0
2017-02-15 12:30:00,54.26,54.3,54.14,54.19,62162.0,51.2531,51.2909,51.1397,51.187,62162.0
2017-02-15 13:00:00,54.19,54.2,54.05,54.15,76579.0,51.187,51.1964,51.0547,51.1492,76579.0
2017-02-15 13:30:00,54.16,54.26,54.13,54.2,38812.0,51.1586,51.2531,51.1303,51.1964,38812.0
2017-02-15 14:00:00,54.21,54.26,54.11,54.26,122722.0,51.2059,51.2531,51.1114,51.2531,122722.0
2017-02-15 14:30:00,54.26,54.34,54.24,54.33,52429.0,51.2531,51.3287,51.2342,51.3192,52429.0
2017-02-15 15:00:00,54.33,54.4,54.25,54.32,58986.0,51.3192,51.3853,51.2436,51.3098,58986.0
2017-02-15 15:30:00,54.32,54.33,54.26,54.29,228048.0,51.3098,51.3192,51.2531,51.2814,228048.0
2017-02-16 09:30:00,54.27,54.39,54.18,54.29,226483.0,51.2625,51.3759,51.1775,51.2814,226483.0
2017-02-16 10:00:00,54.29,54.43,54.28,54.29,100126.0,51.2814,51.4137,51.272,51.2814,100126.0
2017-02-16 10:30:00,54.29,54.38,53.92,54.13,89913.0,51.2814,51.3664,50.9319,51.1303,89913.0
2017-02-16 11:00:00,54.14,54.3,54.06,54.3,155504.0,51.1397,51.2909,51.0642,51.2909,155504.0
2017-02-16 11:30:00,54.3,54.38,54.24,54.27,129387.0,51.2909,51.3664,51.2342,51.2625,129387.0
2017-02-16 12:00:00,54.28,54.29,54.14,54.28,94091.0,51.272,51.2814,51.1397,51.272,94091.0
2017-02-16 12:30:00,54.28,54.37,54.13,54.13,95148.0,51.272,51.357,51.1303,51.1303,95148.0
2017-02-16 13:00:00,54.14,54.24,54.1,54.13,124201.0,51.1397,51.2342,51.102,51.1303,124201.0
2017-02-16 13:30:00,54.13,54.15,54.04,54.08,40512.0,51.1303,51.1492,51.0453,51.0831,40512.0
2017-02-16 14:00:00,54.08,54.15,54.07,54.15,33909.0,51.0831,51.1492,51.0736,51.1492,33909.0
2017-02-16 14:30:00,54.15,54.23,54.1,54.22,56128.0,51.1492,51.2248,51.102,51.2153,56128.0
2017-02-16 15:00:00,54.22,54.26,54.16,54.17,69795.0,51.2153,51.2531,51.1586,51.1681,69795.0
2017-02-16 15:30:00,54.18,54.38,54.17,54.38,296090.0,51.1775,51.3664,51.1681,51.3664,296090.0
2017-02-17 09:30:00,54.1,54.23,53.91,53.99,241231.0,51.102,51.2248,50.9225,50.9981,241231.0
2017-02-17 10:00:00,54.01,54.15,54.01,54.07,73174.0,51.0169,51.1492,51.0169,51.0736,73174.0
2017-02-17 10:30:00,54.08,54.12,54.02,54.05,62910.0,51.0831,51.1208,51.0264,51.0547,62910.0
2017-02-17 11:00:00,54.05,54.19,54.03,54.08,83340.0,51.0547,51.187,51.0358,51.0831,83340.0
2017-02-17 11:30:00,54.07,54.1,54.05,54.08,71672.0,51.0736,51.102,51.0547,51.0831,71672.0
2017-02-17 12:00:00,54.08,54.11,54.04,54.05,47236.0,51.0831,51.1114,51.0453,51.0547,47236.0
2017-02-17 12:30:00,54.04,54.12,54.02,54.09,150886.0,51.0453,51.1208,51.0264,51.0925,150886.0
2017-02-17 13:00:00,54.1,54.11,54.05,54.08,60687.0,51.102,51.1114,51.0547,51.0831,60687.0
2017-02-17 13:30:00,54.08,54.12,54.07,54.08,44338.0,51.0831,51.1208,51.0736,51.0831,44338.0
2017-02-17 14:00:00,54.08,54.13,54.08,54.12,37640.0,51.0831,51.1303,51.0831,51.1208,37640.0
2017-02-17 14:30:00,54.12,54.31,54.11,54.3,76284.0,51.1208,51.3003,51.1114,51.2909,76284.0
2017-02-17 15:00:00,54.3,54.42,54.29,54.38,109700.0,51.2909,51.4042,51.2814,51.3664,109700.0
2017-02-17 15:30:00,54.38,54.5,54.32,54.5,372582.0,51.3664,51.4798,51.3098,51.4798,372582.0
2017-02-21 09:30:00,54.48,54.69,54.36,54.43,317704.0,51.4609,51.6593,51.3475,51.4137,317704.0
2017-02-21 10:00:00,54.44,54.74,54.43,54.72,285534.0,51.4231,51.7065,51.4137,51.6876,285534.0
2017-02-21 10:30:00,54.72,54.77,54.59,54.59,256915.0,51.6876,51.7348,51.5648,51.5648,256915.0
2017-02-21 11:00:00,54.6,54.8,54.57,54.71,149093.0,51.5742,51.7632,51.5459,51.6782,149093.0
2017-02-21 11:30:00,54.71,54.76,54.61,54.76,102450.0,51.6782,51.7254,51.5837,51.7254,102450.0
2017-02-21 12:00:00,54.75,54.85,54.75,54.83,147315.0,51.7159,51.8104,51.7159,51.7915,147315.0
2017-02-21 12:30:00,54.82,54.85,54.8,54.81,72251.0,51.7821,51.8104,51.7632,51.7726,72251.0
2017-02-21 13:00:00,54.82,54.88,54.8,54.87,125417.0,51.7821,51.8387,51.7632,51.8293,125417.0
2017-02-21 13:30:00,54.86,54.93,54.84,54.9,113420.0,51.8198,51.886,51.8009,51.8576,113420.0
2017-02-21 14:00:00,54.9,55.03,54.88,55.01,94189.0,51.8576,51.9804,51.8387,51.9615,94189.0
2017-02-21 14:30:00,55.01,55.1,54.98,55.02,92321.0,51.9615,52.0465,51.9332,51.971,92321.0
2017-02-21 15:00:00,55.02,55.03,54.97,55.03,91760.0,51.971,51.9804,51.9237,51.9804,91760.0
2017-02-21 15:30:00,55.03,55.18,55.02,55.14,504809.0,51.9804,52.1221,51.971,52.0843,504809.0
2017-02-22 09:30:00,54.92,55.23,54.75,55.04,270700.0,51.8765,52.1693,51.7159,51.9899,270700.0
2017-02-22 10:00:00,55.05,55.12,54.95,55.12,171774.0,51.9993,52.0654,51.9049,52.0654,171774.0
2017-02-22 10:30:00,55.11,55.16,55.03,55.04,179945.0,52.056,52.1032,51.9804,51.9899,179945.0
2017-02-22 11:00:00,55.04,55.12,55.0,55.1,141622.0,51.9899,52.0654,51.9521,52.0465,141622.0
2017-02-22 11:30:00,55.1,55.13,54.99,55.08,142459.0,52.0465,52.0749,51.9426,52.0276,142459.0
2017-02-22 12:00:00,55.08,55.18,55.04,55.16,95294.0,52.0276,52.1221,51.9899,52.1032,95294.0
2017-02-22 12:30:00,55.15,55.23,55.13,55.22,93770.0,52.0938,52.1693,52.0749,52.1599,93770.0
2017-02-22 13:00:00,55.23,55.25,55.19,55.22,123080.0,52.1693,52.1882,52.1316,52.1599,123080.0
2017-02-22 13:30:00,55.23,55.25,55.19,55.2,120510.0,52.1693,52.1882,52.1316,52.141,120510.0
2017-02-22 14:00:00,55.2,55.23,55.15,55.2,123287.0,52.141,52.1693,52.0938,52.141,123287.0
2017-02-22 14:30:00,55.2,55.22,55.15,55.21,139540.0,52.141,52.1599,52.0938,52.1504,139540.0
2017-02-22 15:00:00,55.21,55.25,55.2,55.23,119378.0,52.1504,52.1882,52.141,52.1693,119378.0
2017-02-22 15:30:00,55.23,55.32,55.23,55.31,450005.0,52.1693,52.2543,52.1693,52.2449,450005.0
2017-02-23 09:30:00,55.32,55.48,55.08,55.18,95035.0,52.2543,52.4055,52.0276,52.1221,95035.0
2017-02-23 10:00:00,55.18,55.2,54.8,54.82,100867.0,52.1221,52.141,51.7632,51.7821,100867.0
2017-02-23 10:30:00,54.83,54.83,54.4,54.5,149437.0,51.7915,51.7915,51.3853,51.4798,149437.0
2017-02-23 11:00:00,54.5,54.59,54.42,54.48,221619.0,51.4798,51.5648,51.4042,51.4609,221619.0
2017-02-23 11:30:00,54.48,54.58,54.17,54.17,116020.0,51.4609,51.5554,51.1681,51.1681,116020.0
2017-02-23 12:00:00,54.17,54.58,54.16,54.54,63633.0,51.1681,51.5554,51.1586,51.5176,63633.0
2017-02-23 12:30:00,54.53,54.72,54.52,54.52,52546.0,51.5081,51.6876,51.4987,51.4987,52546.0
2017-02-23 13:00:00,54.51,54.6,54.5,54.56,74851.0,51.4892,51.5742,51.4798,51.5365,74851.0
2017-02-23 13:30:00,54.55,54.68,54.52,54.53,109288.0,51.527,51.6498,51.4987,51.5081,109288.0
2017-02-23 14:00:00,54.52,54.56,54.44,54.47,80518.0,51.4987,51.5365,51.4231,51.4515,80518.0
2017-02-23 14:30:00,54.47,54.54,54.42,54.49,72710.0,51.4515,51.5176,51.4042,51.4703,72710.0
2017-02-23 15:00:00,54.48,54.63,54.44,54.58,110890.0,51.4609,51.6026,51.4231,51.5554,110890.0
2017-02-23 15:30:00,54.57,54.61,54.45,54.49,247372.0,51.5459,51.5837,51.4326,51.4703,247372.0
2017-02-24 09:30:00,54.16,54.44,54.12,54.21,65984.0,51.1586,51.4231,51.1208,51.2059,65984.0
2017-02-24 10:00:00,54.24,54.26,54.06,54.17,68165.0,51.2342,51.2531,51.0642,51.1681,68165.0
2017-02-24 10:30:00,54.17,54.29,54.13,54.21,69817.0,51.1681,51.2814,51.1303,51.2059,69817.0
2017-02-24 11:00:00,54.2,54.28,54.17,54.26,94027.0,51.1964,51.272,51.1681,51.2531,94027.0
2017-02-24 11:30:00,54.26,54.28,54.23,54.26,38732.0,51.2531,51.272,51.2248,51.2531,38732.0
2017-02-24 12:00:00,54.26,54.38,54.25,54.36,22398.0,51.2531,51.3664,51.2436,51.3475,22398.0
2017-02-24 12:30:00,54.35,54.36,54.29,54.31,36128.0,51.3381,51.3475,51.2814,51.3003,36128.0
2017-02-24 13:00:00,54.31,54.33,54.22,54.22,16550.0,51.3003,51.3192,51.2153,51.2153,16550.0
2017-02-24 13:30:00,54.24,54.41,54.23,54.41,38623.0,51.2342,51.3948,51.2248,51.3948,38623.0
2017-02-24 14:00:00,54.41,54.42,54.32,54.36,16936.0,51.3948,51.4042,51.3098,51.3475,16936.0
2017-02-24 14:30:00,54.37,54.46,54.36,54.46,55304.0,51.357,51.442,51.3475,51.442,55304.0
2017-02-24 15:00:00,54.45,54.55,54.44,54.52,44590.0,51.4326,51.527,51.4231,51.4987,44590.0
2017-02-24 15:30:00,54.52,54.66,54.51,54.63,208647.0,51.4987,51.6309,51.4892,51.6026,208647.0
2017-02-27 09:30:00,54.72,54.81,54.57,54.68,82678.0,51.6876,51.7726,51.5459,51.6498,82678.0
2017-02-27 10:00:00,54.69,54.78,54.63,54.75,73177.0,51.6593,51.7443,51.6026,51.7159,73177.0
2017-02-27 10:30:00,54.75,54.78,54.66,54.68,44183.0,51.7159,51.7443,51.6309,51.6498,44183.0
2017-02-27 11:00:00,54.66,54.73,54.6,54.6,43147.0,51.6309,51.697,51.5742,51.5742,43147.0
2017-02-27 11:30:00,54.6,54.6,54.46,54.47,53358.0,51.5742,51.5742,51.442,51.4515,53358.0
2017-02-27 12:00:00,54.46,54.62,54.43,54.45,288409.0,51.442,51.5931,51.4137,51.4326,288409.0
2017-02-27 12:30:00,54.46,54.53,54.43,54.45,72577.0,51.442,51.5081,51.4137,51.4326,72577.0
2017-02-27 13:00:00,54.45,54.48,54.4,54.44,70341.0,51.4326,51.4609,51.3853,51.4231,70341.0
2017-02-27 13:30:00,54.44,54.53,54.43,54.51,52958.0,51.4231,51.5081,51.4137,51.4892,52958.0
2017-02-27 14:00:00,54.51,54.61,54.51,54.61,37059.0,51.4892,51.5837,51.4892,51.5837,37059.0
2017-02-27 14:30:00,54.6,54.63,54.52,54.61,98877.0,51.5742,51.6026,51.4987,51.5837,98877.0
2017-02-27 15:00:00,54.62,54.64,54.53,54.58,182258.0,51.5931,51.612,51.5081,51.5554,182258.0
2017-02-27 15:30:00,54.59,54.6,54.5,54.51,149836.0,51.5648,51.5742,51.4798,51.4892,149836.0
2017-02-28 09:30:00,54.52,54.67,54.43,54.46,57837.0,51.4987,51.6404,51.4137,51.442,57837.0
2017-02-28 10:00:00,54.48,54.55,54.41,54.41,29338.0,51.4609,51.527,51.3948,51.3948,29338.0
2017-02-28 10:30:00,54.42,54.49,54.37,54.49,25729.0,51.4042,51.4703,51.357,51.4703,25729.0
2017-02-28 11:00:00,54.48,54.48,54.29,54.3,107295.0,51.4609,51.4609,51.2814,51.2909,107295.0
2017-02-28 11:30:00,54.3,54.31,54.18,54.22,83585.0,51.2909,51.3003,51.1775,51.2153,83585.0
2017-02-28 12:00:00,54.22,54.24,53.98,54.01,65850.0,51.2153,51.2342,50.9886,51.0169,65850.0
2017-02-28 12:30:00,54.0,54.08,53.94,53.98,104522.0,51.0075,51.0831,50.9508,50.9886,104522.0
2017-02-28 13:00:00,53.99,54.07,53.98,54.04,37643.0,50.9981,51.0736,50.9886,51.0453,37643.0
2017-02-28 13:30:00,54.04,54.13,53.99,54.09,55592.0,51.0453,51.1303,50.9981,51.0925,55592.0
2017-02-28 14:00:00,54.1,54.1,53.83,53.88,185228.0,51.102,51.102,50.8469,50.8941,185228.0
2017-02-28 14:30:00,53.87,53.93,53.83,53.89,51310.0,50.8847,50.9414,50.8469,50.9036,51310.0
2017-02-28 15:00:00,53.89,54.01,53.86,54.0,54537.0,50.9036,51.0169,50.8753,51.0075,54537.0
2017-02-28 15:30:00,54.0,54.02,53.92,53.97,165486.0,51.0075,51.0264,50.9319,50.9792,165486.0
2017-03-01 09:30:00,54.75,55.36,54.75,55.17,202407.0,51.7159,52.2921,51.7159,52.1127,202407.0
2017-03-01 10:00:00,55.2,55.28,55.08,55.08,124885.0,52.141,52.2166,52.0276,52.0276,124885.0
2017-03-01 10:30:00,55.09,55.11,54.91,54.99,69823.0,52.0371,52.056,51.8671,51.9426,69823.0
2017-03-01 11:00:00,54.99,55.22,54.97,55.2,55291.0,51.9426,52.1599,51.9237,52.141,55291.0
2017-03-01 11:30:00,55.19,55.25,55.13,55.15,32657.0,52.1316,52.1882,52.0749,52.0938,32657.0
2017-03-01 12:00:00,55.15,55.28,55.13,55.19,60777.0,52.0938,52.2166,52.0749,52.1316,60777.0
2017-03-01 12:30:00,55.19,55.21,55.1,55.2,41895.0,52.1316,52.1504,52.0465,52.141,41895.0
2017-03-01 13:00:00,55.2,55.2,55.16,55.17,121851.0,52.141,52.141,52.1032,52.1127,121851.0
2017-03-01 13:30:00,55.17,55.18,55.12,55.13,41078.0,52.1127,52.1221,52.0654,52.0749,41078.0
2017-03-01 14:00:00,55.13,55.32,55.12,55.32,75506.0,52.0749,52.2543,52.0654,52.2543,75506.0
2017-03-01 14:30:00,55.31,55.37,55.21,55.3,99557.0,52.2449,52.3016,52.1504,52.2355,99557.0
2017-03-01 15:00:00,55.29,55.34,55.24,55.32,90826.0,52.226,52.2732,52.1788,52.2543,90826.0
2017-03-01 15:30:00,55.32,55.36,55.24,55.28,236727.0,52.2543,52.2921,52.1788,52.2166,236727.0
2017-03-02 09:30:00,55.31,55.31,54.88,55.17,93772.0,52.2449,52.2449,51.8387,52.1127,93772.0
2017-03-02 10:00:00,55.18,55.22,55.03,55.21,26348.0,52.1221,52.1599,51.9804,52.1504,26348.0
2017-03-02 10:30:00,55.21,55.25,55.06,55.14,63868.0,52.1504,52.1882,52.0088,52.0843,63868.0
2017-03-02 11:00:00,55.14,55.16,54.98,55.05,43203.0,52.0843,52.1032,51.9332,51.9993,43203.0
2017-03-02 11:30:00,55.04,55.06,54.92,55.02,25486.0,51.9899,52.0088,51.8765,51.971,25486.0
2017-03-02 12:00:00,55.03,55.04,54.86,54.87,62974.0,51.9804,51.9899,51.8198,51.8293,62974.0
2017-03-02 12:30:00,54.86,54.92,54.84,54.91,40787.0,51.8198,51.8765,51.8009,51.8671,40787.0
2017-03-02 13:00:00,54.91,54.98,54.88,54.97,76405.0,51.8671,51.9332,51.8387,51.9237,76405.0
2017-03-02 13:30:00,54.97,54.98,54.87,54.9,77856.0,51.9237,51.9332,51.8293,51.8576,77856.0
2017-03-02 14:00:00,54.9,54.92,54.77,54.84,53503.0,51.8576,51.8765,51.7348,51.8009,53503.0
2017-03-02 14:30:00,54.84,54.89,54.8,54.81,25920.0,51.8009,51.8482,51.7632,51.7726,25920.0
2017-03-02 15:00:00,54.81,54.91,54.75,54.78,120910.0,51.7726,51.8671,51.7159,51.7443,120910.0
2017-03-02 15:30:00,54.78,54.79,54.66,54.7,212037.0,51.7443,51.7537,51.6309,51.6687,212037.0
2017-03-03 09:30:00,54.76,54.96,54.47,54.49,34850.0,51.7254,51.9143,51.4515,51.4703,34850.0
2017-03-03 10:00:00,54.47,54.69,54.43,54.58,44853.0,51.4515,51.6593,51.4137,51.5554,44853.0
2017-03-03 10:30:00,54.59,54.78,54.55,54.72,59255.0,51.5648,51.7443,51.527,51.6876,59255.0
2017-03-03 11:00:00,54.7,54.8,54.65,54.77,49444.0,51.6687,51.7632,51.6215,51.7348,49444.0
2017-03-03 11:30:00,54.77,54.89,54.73,54.86,83194.0,51.7348,51.8482,51.697,51.8198,83194.0
2017-03-03 12:00:00,54.85,54.85,54.66,54.74,51392.0,51.8104,51.8104,51.6309,51.7065,51392.0
2017-03-03 12:30:00,54.74,54.86,54.74,54.86,73720.0,51.7065,51.8198,51.7065,51.8198,73720.0
2017-03-03 13:00:00,54.85,54.92,54.75,54.9,87747.0,51.8104,51.8765,51.7159,51.8576,87747.0
2017-03-03 13:30:00,54.9,54.96,54.84,54.86,42368.0,51.8576,51.9143,51.8009,51.8198,42368.0
2017-03-03 14:00:00,54.86,54.96,54.85,54.95,55808.0,51.8198,51.9143,51.8104,51.9049,55808.0
2017-03-03 14:30:00,54.95,55.01,54.92,54.98,82447.0,51.9049,51.9615,51.8765,51.9332,82447.0
2017-03-03 15:00:00,54.96,55.02,54.92,55.01,94511.0,51.9143,51.971,51.8765,51.9615,94511.0
2017-03-03 15:30:00,55.01,55.02,54.83,54.86,290935.0,51.9615,51.971,51.7915,51.8198,290935.0
2017-03-06 09:30:00,54.36,54.61,54.28,54.52,53605.0,51.3475,51.5837,51.272,51.4987,53605.0
2017-03-06 10:00:00,54.52,54.69,54.45,54.55,38335.0,51.4987,51.6593,51.4326,51.527,38335.0
2017-03-06 10:30:00,54.56,54.6,54.42,54.53,58159.0,51.5365,51.5742,51.4042,51.5081,58159.0
2017-03-06 11:00:00,54.53,54.67,54.47,54.65,39109.0,51.5081,51.6404,51.4515,51.6215,39109.0
2017-03-06 11:30:00,54.64,54.64,54.47,54.52,92257.0,51.612,51.612,51.4515,51.4987,92257.0
2017-03-06 12:00:00,54.51,54.58,54.48,54.53,90716.0,51.4892,51.5554,51.4609,51.5081,90716.0
2017-03-06 12:30:00,54.53,54.56,54.49,54.55,41513.0,51.5081,51.5365,51.4703,51.527,41513.0
2017-03-06 13:00:00,54.55,54.66,54.51,54.6,33542.0,51.527,51.6309,51.4892,51.5742,33542.0
2017-03-06 13:30:00,54.59,54.62,54.49,54.59,145940.0,51.5648,51.5931,51.4703,51.5648,145940.0
2017-03-06 14:00:00,54.58,54.61,54.56,54.59,20588.0,51.5554,51.5837,51.5365,51.5648,20588.0
2017-03-06 14:30:00,54.58,54.62,54.56,54.62,29421.0,51.5554,51.5931,51.5365,51.5931,29421.0
2017-03-06 15:00:00,54.62,54.72,54.62,54.69,37124.0,51.5931,51.6876,51.5931,51.6593,37124.0
2017-03-06 15:30:00,54.68,54.74,54.6,54.62,156440.0,51.6498,51.7065,51.5742,51.5931,156440.0
2017-03-07 09:30:00,54.74,54.85,54.53,54.66,73047.0,51.7065,51.8104,51.5081,51.6309,73047.0
2017-03-07 10:00:00,54.65,54.88,54.63,54.78,36929.0,51.6215,51.8387,51.6026,51.7443,36929.0
2017-03-07 10:30:00,54.78,54.85,54.73,54.85,59014.0,51.7443,51.8104,51.697,51.8104,59014.0
2017-03-07 11:00:00,54.85,54.89,54.63,54.64,67823.0,51.8104,51.8482,51.6026,51.612,67823.0
2017-03-07 11:30:00,54.63,54.64,54.54,54.55,42389.0,51.6026,51.612,51.5176,51.527,42389.0
2017-03-07 12:00:00,54.55,54.57,54.47,54.52,37553.0,51.527,51.5459,51.4515,51.4987,37553.0
2017-03-07 12:30:00,54.5,54.63,54.49,54.63,20294.0,51.4798,51.6026,51.4703,51.6026,20294.0
2017-03-07 13:00:00,54.63,54.67,54.61,54.65,30308.0,51.6026,51.6404,51.5837,51.6215,30308.0
2017-03-07 13:30:00,54.65,54.66,54.55,54.55,38715.0,51.6215,51.6309,51.527,51.527,38715.0
2017-03-07 14:00:00,54.55,54.59,54.54,54.58,21664.0,51.527,51.5648,51.5176,51.5554,21664.0
2017-03-07 14:30:00,54.58,54.65,54.57,54.63,40250.0,51.5554,51.6215,51.5459,51.6026,40250.0
2017-03-07 15:00:00,54.63,54.7,54.57,54.63,30073.0,51.6026,51.6687,51.5459,51.6026,30073.0
2017-03-07 15:30:00,54.63,54.63,54.44,54.51,220537.0,51.6026,51.6026,51.4231,51.4892,220537.0
2017-03-08 09:30:00,54.75,54.82,54.52,54.61,51795.0,51.7159,51.7821,51.4987,51.5837,51795.0
2017-03-08 10:00:00,54.64,54.81,54.58,54.79,71460.0,51.612,51.7726,51.5554,51.7537,71460.0
2017-03-08 10:30:00,54.79,54.84,54.72,54.84,31692.0,51.7537,51.8009,51.6876,51.8009,31692.0
2017-03-08 11:00:00,54.8,54.91,54.7,54.88,56350.0,51.7632,51.8671,51.6687,51.8387,56350.0
2017-03-08 11:30:00,54.86,54.87,54.74,54.85,43798.0,51.8198,51.8293,51.7065,51.8104,43798.0
2017-03-08 12:00:00,54.85,54.96,54.83,54.91,66064.0,51.8104,51.9143,51.7915,51.8671,66064.0
2017-03-08 12:30:00,54.91,54.94,54.82,54.85,74619.0,51.8671,51.8954,51.7821,51.8104,74619.0
2017-03-08 13:00:00,54.84,54.9,54.79,54.8,161610.0,51.8009,51.8576,51.7537,51.7632,161610.0
2017-03-08 13:30:00,54.83,54.86,54.79,54.81,39866.0,51.7915,51.8198,51.7537,51.7726,39866.0
2017-03-08 14:00:00,54.82,54.82,54.67,54.71,247019.0,51.7821,51.7821,51.6404,51.6782,247019.0
2017-03-08 14:30:00,54.71,54.73,54.6,54.61,68990.0,51.6782,51.697,51.5742,51.5837,68990.0
2017-03-08 15:00:00,54.61,54.62,54.5,54.52,77711.0,51.5837,51.5931,51.4798,51.4987,77711.0
2017-03-08 15:30:00,54.53,54.54,54.39,54.51,250235.0,51.5081,51.5176,51.3759,51.4892,250235.0
2017-03-09 09:30:00,54.54,54.58,54.27,54.46,45510.0,51.5176,51.5554,51.2625,51.442,45510.0
2017-03-09 10:00:00,54.49,54.62,54.37,54.4,66447.0,51.4703,51.5931,51.357,51.3853,66447.0
2017-03-09 10:30:00,54.38,54.39,54.16,54.28,70466.0,51.3664,51.3759,51.1586,51.272,70466.0
2017-03-09 11:00:00,54.27,54.37,54.15,54.28,47561.0,51.2625,51.357,51.1492,51.272,47561.0
2017-03-09 11:30:00,54.29,54.29,54.14,54.16,85798.0,51.2814,51.2814,51.1397,51.1586,85798.0
2017-03-09 12:00:00,54.15,54.23,54.14,54.15,19792.0,51.1492,51.2248,51.1397,51.1492,19792.0
2017-03-09 12:30:00,54.15,54.17,54.07,54.14,41738.0,51.1492,51.1681,51.0736,51.1397,41738.0
2017-03-09 13:00:00,54.15,54.19,54.04,54.05,20955.0,51.1492,51.187,51.0453,51.0547,20955.0
2017-03-09 13:30:00,54.02,54.04,53.95,53.95,30007.0,51.0264,51.0453,50.9603,50.9603,30007.0
2017-03-09 14:00:00,53.96,53.97,53.79,53.87,92622.0,50.9697,50.9792,50.8091,50.8847,92622.0
2017-03-09 14:30:00,53.87,53.87,53.75,53.8,54256.0,50.8847,50.8847,50.7714,50.8186,54256.0
2017-03-09 15:00:00,53.8,53.9,53.79,53.82,155431.0,50.8186,50.913,50.8091,50.8375,155431.0
2017-03-09 15:30:00,53.82,53.93,53.77,53.79,380387.0,50.8375,50.9414,50.7902,50.8091,380387.0
2017-03-10 09:30:00,53.92,54.25,53.75,53.89,166245.0,50.9319,51.2436,50.7714,50.9036,166245.0
2017-03-10 10:00:00,53.89,54.0,53.7,53.72,122005.0,50.9036,51.0075,50.7241,50.743,122005.0
2017-03-10 10:30:00,53.72,53.81,53.59,53.59,159057.0,50.743,50.828,50.6202,50.6202,159057.0
2017-03-10 11:00:00,53.59,53.87,53.55,53.81,97666.0,50.6202,50.8847,50.5824,50.828,97666.0
2017-03-10 11:30:00,53.81,53.87,53.66,53.69,84567.0,50.828,50.8847,50.6863,50.7147,84567.0
2017-03-10 12:00:00,53.7,53.83,53.68,53.81,85254.0,50.7241,50.8469,50.7052,50.828,85254.0
2017-03-10 12:30:00,53.81,53.82,53.57,53.67,58445.0,50.828,50.8375,50.6013,50.6958,58445.0
2017-03-10 13:00:00,53.67,53.72,53.57,53.67,64678.0,50.6958,50.743,50.6013,50.6958,64678.0
2017-03-10 13:30:00,53.68,53.79,53.67,53.73,98842.0,50.7052,50.8091,50.6958,50.7525,98842.0
2017-03-10 14:00:00,53.73,53.75,53.65,53.72,63341.0,50.7525,50.7714,50.6769,50.743,63341.0
2017-03-10 14:30:00,53.72,53.78,53.65,53.66,67696.0,50.743,50.7997,50.6769,50.6863,67696.0
2017-03-10 15:00:00,53.66,53.73,53.58,53.67,238032.0,50.6863,50.7525,50.6108,50.6958,238032.0
2017-03-10 15:30:00,53.68,53.69,53.57,53.62,618500.0,50.7052,50.7147,50.6013,50.6486,618500.0
2017-03-13 09:30:00,53.7,53.89,53.66,53.75,82425.0,50.7241,50.9036,50.6863,50.7714,82425.0
2017-03-13 10:00:00,53.77,53.91,53.75,53.86,95897.0,50.7902,50.9225,50.7714,50.8753,95897.0
2017-03-13 10:30:00,53.86,53.94,53.75,53.82,39677.0,50.8753,50.9508,50.7714,50.8375,39677.0
2017-03-13 11:00:00,53.8,53.84,53.68,53.7,68227.0,50.8186,50.8564,50.7052,50.7241,68227.0
2017-03-13 11:30:00,53.71,53.89,53.69,53.84,87860.0,50.7336,50.9036,50.7147,50.8564,87860.0
2017-03-13 12:00:00,53.83,54.01,53.83,53.99,109458.0,50.8469,51.0169,50.8469,50.9981,109458.0
2017-03-13 12:30:00,53.98,54.01,53.92,54.01,57388.0,50.9886,51.0169,50.9319,51.0169,57388.0
2017-03-13 13:00:00,54.0,54.02,53.91,53.95,47967.0,51.0075,51.0264,50.9225,50.9603,47967.0
2017-03-13 13:30:00,53.95,53.96,53.89,53.94,53168.0,50.9603,50.9697,50.9036,50.9508,53168.0
2017-03-13 14:00:00,53.93,53.95,53.89,53.94,37070.0,50.9414,50.9603,50.9036,50.9508,37070.0
2017-03-13 14:30:00,53.96,54.0,53.94,53.97,49734.0,50.9697,51.0075,50.9508,50.9792,49734.0
2017-03-13 15:00:00,53.97,54.13,53.97,54.11,104520.0,50.9792,51.1303,50.9792,51.1114,104520.0
2017-03-13 15:30:00,54.12,54.3,54.09,54.28,305437.0,51.1208,51.2909,51.0925,51.272,305437.0
2017-03-14 09:30:00,53.92,53.92,53.31,53.35,164029.0,50.9319,50.9319,50.3557,50.3935,164029.0
2017-03-14 10:00:00,53.35,53.56,53.18,53.41,156787.0,50.3935,50.5919,50.2329,50.4502,156787.0
2017-03-14 10:30:00,53.4,53.57,53.29,53.56,74551.0,50.4407,50.6013,50.3368,50.5919,74551.0
2017-03-14 11:00:00,53.55,53.67,53.4,53.58,141363.0,50.5824,50.6958,50.4407,50.6108,141363.0
2017-03-14 11:30:00,53.59,53.66,53.4,53.43,67620.0,50.6202,50.6863,50.4407,50.4691,67620.0
2017-03-14 12:00:00,53.44,53.47,53.19,53.36,66352.0,50.4785,50.5069,50.2424,50.403,66352.0
2017-03-14 12:30:00,53.35,53.36,53.19,53.23,66840.0,50.3935,50.403,50.2424,50.2802,66840.0
2017-03-14 13:00:00,53.24,53.46,53.2,53.45,81379.0,50.2896,50.4974,50.2518,50.488,81379.0
2017-03-14 13:30:00,53.44,53.47,53.39,53.4,56976.0,50.4785,50.5069,50.4313,50.4407,56976.0
2017-03-14 14:00:00,53.41,53.47,53.39,53.45,56099.0,50.4502,50.5069,50.4313,50.488,56099.0
2017-03-14 14:30:00,53.44,53.5,53.39,53.41,37639.0,50.4785,50.5352,50.4313,50.4502,37639.0
2017-03-14 15:00:00,53.42,53.51,53.42,53.5,63985.0,50.4596,50.5447,50.4596,50.5352,63985.0
2017-03-14 15:30:00,53.51,53.53,53.43,53.49,227775.0,50.5447,50.5635,50.4691,50.5258,227775.0
2017-03-15 09:30:00,53.64,53.87,53.6,53.83,52380.0,50.7517,50.9694,50.7139,50.9315,52380.0
2017-03-15 10:00:00,53.84,53.96,53.8,53.93,93978.0,50.941,51.0545,50.9031,51.0261,93978.0
2017-03-15 10:30:00,53.93,53.98,53.72,53.74,200197.0,51.0261,51.0734,50.8274,50.8464,200197.0
2017-03-15 11:00:00,53.74,53.77,53.65,53.77,67882.0,50.8464,50.8747,50.7612,50.8747,67882.0
2017-03-15 11:30:00,53.77,53.81,53.73,53.79,60991.0,50.8747,50.9126,50.8369,50.8937,60991.0
2017-03-15 12:00:00,53.8,53.84,53.73,53.78,39743.0,50.9031,50.941,50.8369,50.8842,39743.0
2017-03-15 12:30:00,53.77,53.82,53.67,53.67,59230.0,50.8747,50.922,50.7801,50.7801,59230.0
2017-03-15 13:00:00,53.67,53.78,53.67,53.75,33852.0,50.7801,50.8842,50.7801,50.8558,33852.0
2017-03-15 13:30:00,53.75,53.8,53.71,53.77,27759.0,50.8558,50.9031,50.818,50.8747,27759.0
2017-03-15 14:00:00,53.78,54.02,53.77,53.93,157650.0,50.8842,51.1113,50.8747,51.0261,157650.0
2017-03-15 14:30:00,53.93,54.14,53.83,54.05,151267.0,51.0261,51.2248,50.9315,51.1397,151267.0
2017-03-15 15:00:00,54.05,54.22,54.01,54.15,138687.0,51.1397,51.3005,51.1018,51.2343,138687.0
2017-03-15 15:30:00,54.15,54.26,54.08,54.09,426851.0,51.2343,51.3384,51.168,51.1775,426851.0
2017-03-16 09:30:00,54.33,54.35,54.09,54.13,48287.0,51.4046,51.4235,51.1775,51.2154,48287.0
2017-03-16 10:00:00,54.12,54.17,53.88,54.0,53311.0,51.2059,51.2532,50.9788,51.0924,53311.0
2017-03-16 10:30:00,54.02,54.11,53.98,54.01,74178.0,51.1113,51.1964,51.0734,51.1018,74178.0
2017-03-16 11:00:00,54.01,54.01,53.88,53.97,42965.0,51.1018,51.1018,50.9788,51.064,42965.0
2017-03-16 11:30:00,53.93,54.19,53.93,54.18,170022.0,51.0261,51.2721,51.0261,51.2627,170022.0
2017-03-16 12:00:00,54.2,54.22,54.13,54.22,123784.0,51.2816,51.3005,51.2154,51.3005,123784.0
2017-03-16 12:30:00,54.22,54.32,54.2,54.32,136897.0,51.3005,51.3951,51.2816,51.3951,136897.0
2017-03-16 13:00:00,54.31,54.34,54.23,54.23,106376.0,51.3857,51.414,51.31,51.31,106376.0
2017-03-16 13:30:00,54.25,54.34,54.21,54.31,55550.0,51.3289,51.414,51.291,51.3857,55550.0
2017-03-16 14:00:00,54.32,54.33,54.18,54.2,62782.0,51.3951,51.4046,51.2627,51.2816,62782.0
2017-03-16 14:30:00,54.2,54.24,54.04,54.08,48768.0,51.2816,51.3194,51.1302,51.168,48768.0
2017-03-16 15:00:00,54.07,54.18,54.04,54.16,102578.0,51.1586,51.2627,51.1302,51.2437,102578.0
2017-03-16 15:30:00,54.16,54.17,54.09,54.12,327739.0,51.2437,51.2532,51.1775,51.2059,327739.0
2017-03-17 09:30:00,54.33,54.34,54.09,54.12,403094.0,51.4046,51.414,51.1775,51.2059,403094.0
2017-03-17 10:00:00,54.12,54.21,53.97,54.01,180622.0,51.2059,51.291,51.064,51.1018,180622.0
2017-03-17 10:30:00,54.0,54.01,53.86,53.95,52919.0,51.0924,51.1018,50.9599,51.045,52919.0
2017-03-17 11:00:00,53.96,54.05,53.92,54.04,85809.0,51.0545,51.1397,51.0167,51.1302,85809.0
2017-03-17 11:30:00,54.04,54.07,53.98,54.0,104061.0,51.1302,51.1586,51.0734,51.0924,104061.0
2017-03-17 12:00:00,54.0,54.16,53.99,54.15,48872.0,51.0924,51.2437,51.0829,51.2343,48872.0
2017-03-17 12:30:00,54.15,54.19,54.13,54.14,37842.0,51.2343,51.2721,51.2154,51.2248,37842.0
2017-03-17 13:00:00,54.14,54.22,54.13,54.19,23912.0,51.2248,51.3005,51.2154,51.2721,23912.0
2017-03-17 13:30:00,54.18,54.22,54.14,54.22,22761.0,51.2627,51.3005,51.2248,51.3005,22761.0
2017-03-17 14:00:00,54.23,54.32,54.21,54.31,31212.0,51.31,51.3951,51.291,51.3857,31212.0
2017-03-17 14:30:00,54.3,54.33,54.25,54.26,31767.0,51.3762,51.4046,51.3289,51.3384,31767.0
2017-03-17 15:00:00,54.26,54.27,54.2,54.25,40419.0,51.3384,51.3478,51.2816,51.3289,40419.0
2017-03-17 15:30:00,54.25,54.4,54.2,54.29,209586.0,51.3289,51.4708,51.2816,51.3667,209586.0
2017-03-20 09:30:00,54.36,54.36,54.02,54.07,17469.0,51.433,51.433,51.1113,51.1586,17469.0
2017-03-20 10:00:00,54.05,54.33,54.03,54.26,20703.0,51.1397,51.4046,51.1207,51.3384,20703.0
2017-03-20 10:30:00,54.26,54.3,54.15,54.26,31533.0,51.3384,51.3762,51.2343,51.3384,31533.0
2017-03-20 11:00:00,54.28,54.28,54.15,54.18,37976.0,51.3573,51.3573,51.2343,51.2627,37976.0
2017-03-20 11:30:00,54.16,54.17,54.07,54.15,29823.0,51.2437,51.2532,51.1586,51.2343,29823.0
2017-03-20 12:00:00,54.15,54.21,54.13,54.2,24993.0,51.2343,51.291,51.2154,51.2816,24993.0
2017-03-20 12:30:00,54.2,54.22,54.17,54.19,20601.0,51.2816,51.3005,51.2532,51.2721,20601.0
2017-03-20 13:00:00,54.18,54.19,54.15,54.17,22487.0,51.2627,51.2721,51.2343,51.2532,22487.0
2017-03-20 13:30:00,54.17,54.22,54.07,54.16,70709.0,51.2532,51.3005,51.1586,51.2437,70709.0
2017-03-20 14:00:00,54.15,54.2,54.13,54.18,24813.0,51.2343,51.2816,51.2154,51.2627,24813.0
2017-03-20 14:30:00,54.18,54.19,54.08,54.15,56860.0,51.2627,51.2721,51.168,51.2343,56860.0
2017-03-20 15:00:00,54.14,54.3,54.13,54.27,57503.0,51.2248,51.3762,51.2154,51.3478,57503.0
2017-03-20 15:30:00,54.27,54.3,54.19,54.21,152582.0,51.3478,51.3762,51.2721,51.291,152582.0
2017-03-21 09:30:00,54.37,54.45,54.14,54.14,55340.0,51.4424,51.5181,51.2248,51.2248,55340.0
2017-03-21 10:00:00,54.14,54.14,53.82,53.84,55268.0,51.2248,51.2248,50.922,50.941,55268.0
2017-03-21 10:30:00,53.85,53.88,53.61,53.61,75069.0,50.9504,50.9788,50.7234,50.7234,75069.0
2017-03-21 11:00:00,53.63,53.65,53.44,53.51,106150.0,50.7423,50.7612,50.5625,50.6287,106150.0
2017-03-21 11:30:00,53.52,53.57,53.38,53.57,92925.0,50.6382,50.6855,50.5057,50.6855,92925.0
2017-03-21 12:00:00,53.57,53.63,53.42,53.48,77421.0,50.6855,50.7423,50.5436,50.6004,77421.0
2017-03-21 12:30:00,53.49,53.53,53.38,53.44,140714.0,50.6098,50.6477,50.5057,50.5625,140714.0
2017-03-21 13:00:00,53.45,53.46,53.21,53.35,109051.0,50.572,50.5814,50.3449,50.4774,109051.0
2017-03-21 13:30:00,53.35,53.43,53.27,53.32,47643.0,50.4774,50.553,50.4017,50.449,47643.0
2017-03-21 14:00:00,53.33,53.49,53.31,53.4,90131.0,50.4584,50.6098,50.4395,50.5247,90131.0
2017-03-21 14:30:00,53.41,53.56,53.39,53.53,260477.0,50.5341,50.676,50.5152,50.6477,260477.0
2017-03-21 15:00:00,53.52,53.61,53.51,53.55,137576.0,50.6382,50.7234,50.6287,50.6666,137576.0
2017-03-21 15:30:00,53.53,53.53,53.22,53.29,354710.0,50.6477,50.6477,50.3544,50.4206,354710.0
2017-03-22 09:30:00,53.29,53.33,53.02,53.04,64049.0,50.4206,50.4584,50.1651,50.184,64049.0
2017-03-22 10:00:00,53.05,53.13,52.98,53.01,76002.0,50.1935,50.2692,50.1273,50.1557,76002.0
2017-03-22 10:30:00,53.01,53.2,52.91,53.2,70114.0,50.1557,50.3354,50.061,50.3354,70114.0
2017-03-22 11:00:00,53.2,53.53,53.12,53.49,102074.0,50.3354,50.6477,50.2597,50.6098,102074.0
2017-03-22 11:30:00,53.5,53.52,53.44,53.46,55184.0,50.6193,50.6382,50.5625,50.5814,55184.0
2017-03-22 12:00:00,53.45,53.47,53.33,53.37,60661.0,50.572,50.5909,50.4584,50.4963,60661.0
2017-03-22 12:30:00,53.37,53.43,53.31,53.33,39305.0,50.4963,50.553,50.4395,50.4584,39305.0
2017-03-22 13:00:00,53.32,53.42,53.23,53.4,58616.0,50.449,50.5436,50.3638,50.5247,58616.0
2017-03-22 13:30:00,53.39,53.42,53.31,53.35,43922.0,50.5152,50.5436,50.4395,50.4774,43922.0
2017-03-22 14:00:00,53.36,53.43,53.29,53.3,95975.0,50.4868,50.553,50.4206,50.43,95975.0
2017-03-22 14:30:00,53.3,53.37,53.29,53.35,104856.0,50.43,50.4963,50.4206,50.4774,104856.0
2017-03-22 15:00:00,53.35,53.5,53.33,53.4,232084.0,50.4774,50.6193,50.4584,50.5247,232084.0
2017-03-22 15:30:00,53.4,53.44,53.3,53.36,315191.0,50.5247,50.5625,50.43,50.4868,315191.0
2017-03-23 09:30:00,53.26,53.47,53.13,53.42,47476.0,50.3922,50.5909,50.2692,50.5436,47476.0
2017-03-23 10:00:00,53.43,53.54,53.35,53.49,42121.0,50.553,50.6571,50.4774,50.6098,42121.0
2017-03-23 10:30:00,53.49,53.65,53.48,53.62,42105.0,50.6098,50.7612,50.6004,50.7328,42105.0
2017-03-23 11:00:00,53.63,53.74,53.59,53.69,27865.0,50.7423,50.8464,50.7044,50.799,27865.0
2017-03-23 11:30:00,53.71,53.73,53.64,53.67,17892.0,50.818,50.8369,50.7517,50.7801,17892.0
2017-03-23 12:00:00,53.66,53.75,53.66,53.75,16411.0,50.7707,50.8558,50.7707,50.8558,16411.0
2017-03-23 12:30:00,53.73,53.75,53.63,53.73,51994.0,50.8369,50.8558,50.7423,50.8369,51994.0
2017-03-23 13:00:00,53.72,53.73,53.51,53.56,112963.0,50.8274,50.8369,50.6287,50.676,112963.0
2017-03-23 13:30:00,53.55,53.67,53.51,53.63,54047.0,50.6666,50.7801,50.6287,50.7423,54047.0
2017-03-23 14:00:00,53.62,53.69,53.61,53.67,20721.0,50.7328,50.799,50.7234,50.7801,20721.0
2017-03-23 14:30:00,53.66,53.7,53.62,53.64,21811.0,50.7707,50.8085,50.7328,50.7517,21811.0
2017-03-23 15:00:00,53.63,53.63,53.43,53.43,39469.0,50.7423,50.7423,50.553,50.553,39469.0
2017-03-23 15:30:00,53.43,53.53,53.32,53.48,194937.0,50.553,50.6477,50.449,50.6004,194937.0
2017-03-24 09:30:00,53.45,53.89,53.45,53.68,31999.0,50.572,50.9883,50.572,50.7896,31999.0
2017-03-24 10:00:00,53.67,53.71,53.52,53.68,20762.0,50.7801,50.818,50.6382,50.7896,20762.0
2017-03-24 10:30:00,53.66,53.68,53.6,53.63,46775.0,50.7707,50.7896,50.7139,50.7423,46775.0
2017-03-24 11:00:00,53.64,53.65,53.52,53.53,26875.0,50.7517,50.7612,50.6382,50.6477,26875.0
2017-03-24 11:30:00,53.53,53.62,53.53,53.61,18768.0,50.6477,50.7328,50.6477,50.7234,18768.0
2017-03-24 12:00:00,53.61,53.63,53.42,53.56,222968.0,50.7234,50.7423,50.5436,50.676,222968.0
2017-03-24 12:30:00,53.6,53.61,53.49,53.52,21744.0,50.7139,50.7234,50.6098,50.6382,21744.0
2017-03-24 13:00:00,53.53,53.61,53.42,53.6,112003.0,50.6477,50.7234,50.5436,50.7139,112003.0
2017-03-24 13:30:00,53.59,53.62,53.47,53.49,48964.0,50.7044,50.7328,50.5909,50.6098,48964.0
2017-03-24 14:00:00,53.5,53.54,53.45,53.49,52072.0,50.6193,50.6571,50.572,50.6098,52072.0
2017-03-24 14:30:00,53.49,53.52,53.32,53.32,99997.0,50.6098,50.6382,50.449,50.449,99997.0
2017-03-24 15:00:00,53.33,53.38,53.2,53.36,145887.0,50.4584,50.5057,50.3354,50.4868,145887.0
2017-03-24 15:30:00,53.36,53.57,53.24,53.43,284992.0,50.4868,50.6855,50.3733,50.553,284992.0
2017-03-27 09:30:00,52.66,53.11,52.42,53.07,108841.0,49.8245,50.2503,49.5974,50.2124,108841.0
2017-03-27 10:00:00,53.07,53.07,52.8,52.9,66941.0,50.2124,50.2124,49.957,50.0516,66941.0
2017-03-27 10:30:00,52.89,53.0,52.89,52.97,106786.0,50.0421,50.1462,50.0421,50.1178,106786.0
2017-03-27 11:00:00,52.97,53.19,52.95,53.17,243506.0,50.1178,50.326,50.0989,50.307,243506.0
2017-03-27 11:30:00,53.16,53.26,53.14,53.2,40010.0,50.2976,50.3922,50.2787,50.3354,40010.0
2017-03-27 12:00:00,53.2,53.33,53.17,53.31,31362.0,50.3354,50.4584,50.307,50.4395,31362.0
2017-03-27 12:30:00,53.31,53.39,53.3,53.39,23039.0,50.4395,50.5152,50.43,50.5152,23039.0
2017-03-27 13:00:00,53.38,53.57,53.38,53.51,44530.0,50.5057,50.6855,50.5057,50.6287,44530.0
2017-03-27 13:30:00,53.52,53.52,53.44,53.5,29592.0,50.6382,50.6382,50.5625,50.6193,29592.0
2017-03-27 14:00:00,53.51,53.57,53.41,53.45,60147.0,50.6287,50.6855,50.5341,50.572,60147.0
2017-03-27 14:30:00,53.45,53.52,53.39,53.52,36566.0,50.572,50.6382,50.5152,50.6382,36566.0
2017-03-27 15:00:00,53.51,53.56,53.5,53.52,48649.0,50.6287,50.676,50.6193,50.6382,48649.0
2017-03-27 15:30:00,53.52,53.67,53.46,53.5,185668.0,50.6382,50.7801,50.5814,50.6193,185668.0
2017-03-28 09:30:00,53.24,53.56,53.21,53.33,52164.0,50.3733,50.676,50.3449,50.4584,52164.0
2017-03-28 10:00:00,53.37,53.73,53.37,53.73,132422.0,50.4963,50.8369,50.4963,50.8369,132422.0
2017-03-28 10:30:00,53.73,53.86,53.6,53.86,97719.0,50.8369,50.9599,50.7139,50.9599,97719.0
2017-03-28 11:00:00,53.88,54.07,53.85,53.93,49798.0,50.9788,51.1586,50.9504,51.0261,49798.0
2017-03-28 11:30:00,53.94,54.04,53.88,54.01,151385.0,51.0356,51.1302,50.9788,51.1018,151385.0
2017-03-28 12:00:00,53.99,54.02,53.88,53.94,76487.0,51.0829,51.1113,50.9788,51.0356,76487.0
2017-03-28 12:30:00,53.94,54.0,53.92,54.0,28558.0,51.0356,51.0924,51.0167,51.0924,28558.0
2017-03-28 13:00:00,54.0,54.12,54.0,54.06,22883.0,51.0924,51.2059,51.0924,51.1491,22883.0
2017-03-28 13:30:00,54.05,54.16,54.0,54.16,27371.0,51.1397,51.2437,51.0924,51.2437,27371.0
2017-03-28 14:00:00,54.15,54.19,54.07,54.12,40521.0,51.2343,51.2721,51.1586,51.2059,40521.0
2017-03-28 14:30:00,54.11,54.19,54.07,54.1,89108.0,51.1964,51.2721,51.1586,51.187,89108.0
2017-03-28 15:00:00,54.1,54.16,54.03,54.08,133688.0,51.187,51.2437,51.1207,51.168,133688.0
2017-03-28 15:30:00,54.08,54.08,53.9,53.92,173631.0,51.168,51.168,50.9977,51.0167,173631.0
2017-03-29 09:30:00,53.86,54.1,53.68,54.1,50299.0,50.9599,51.187,50.7896,51.187,50299.0
2017-03-29 10:00:00,54.12,54.2,54.02,54.13,38173.0,51.2059,51.2816,51.1113,51.2154,38173.0
2017-03-29 10:30:00,54.15,54.35,54.14,54.35,74352.0,51.2343,51.4235,51.2248,51.4235,74352.0
2017-03-29 11:00:00,54.35,54.49,54.29,54.49,99474.0,51.4235,51.556,51.3667,51.556,99474.0
2017-03-29 11:30:00,54.49,54.52,54.22,54.27,234212.0,51.556,51.5844,51.3005,51.3478,234212.0
2017-03-29 12:00:00,54.26,54.36,54.25,54.29,85256.0,51.3384,51.433,51.3289,51.3667,85256.0
2017-03-29 12:30:00,54.29,54.31,54.19,54.27,93169.0,51.3667,51.3857,51.2721,51.3478,93169.0
2017-03-29 13:00:00,54.25,54.29,54.17,54.18,50456.0,51.3289,51.3667,51.2532,51.2627,50456.0
2017-03-29 13:30:00,54.18,54.22,54.15,54.19,37004.0,51.2627,51.3005,51.2343,51.2721,37004.0
2017-03-29 14:00:00,54.19,54.26,54.16,54.21,39524.0,51.2721,51.3384,51.2437,51.291,39524.0
2017-03-29 14:30:00,54.21,54.25,54.19,54.24,98688.0,51.291,51.3289,51.2721,51.3194,98688.0
2017-03-29 15:00:00,54.24,54.26,54.21,54.23,79837.0,51.3194,51.3384,51.291,51.31,79837.0
2017-03-29 15:30:00,54.23,54.25,54.12,54.19,201735.0,51.31,51.3289,51.2059,51.2721,201735.0
2017-03-30 09:30:00,54.09,54.3,54.0,54.15,62310.0,51.1775,51.3762,51.0924,51.2343,62310.0
2017-03-30 10:00:00,54.13,54.13,53.93,54.01,325251.0,51.2154,51.2154,51.0261,51.1018,325251.0
2017-03-30 10:30:00,54.01,54.35,53.97,54.3,98771.0,51.1018,51.4235,51.064,51.3762,98771.0
2017-03-30 11:00:00,54.32,54.41,54.32,54.33,26953.0,51.3951,51.4803,51.3951,51.4046,26953.0
2017-03-30 11:30:00,54.34,54.34,54.26,54.26,32560.0,51.414,51.414,51.3384,51.3384,32560.0
2017-03-30 12:00:00,54.26,54.27,54.16,54.18,21900.0,51.3384,51.3478,51.2437,51.2627,21900.0
2017-03-30 12:30:00,54.17,54.18,54.04,54.07,12975.0,51.2532,51.2627,51.1302,51.1586,12975.0
2017-03-30 13:00:00,54.07,54.27,54.06,54.22,19118.0,51.1586,51.3478,51.1491,51.3005,19118.0
2017-03-30 13:30:00,54.23,54.3,54.21,54.28,8894.0,51.31,51.3762,51.291,51.3573,8894.0
2017-03-30 14:00:00,54.27,54.28,54.18,54.19,16254.0,51.3478,51.3573,51.2627,51.2721,16254.0
2017-03-30 14:30:00,54.19,54.2,54.05,54.11,30978.0,51.2721,51.2816,51.1397,51.1964,30978.0
2017-03-30 15:00:00,54.11,54.14,54.08,54.12,34045.0,51.1964,51.2248,51.168,51.2059,34045.0
2017-03-30 15:30:00,54.13,54.15,54.12,54.13,254013.0,51.2154,51.2343,51.2059,51.2154,254013.0
2017-03-31 09:30:00,53.92,54.15,53.78,54.07,30271.0,51.0167,51.2343,50.8842,51.1586,30271.0
2017-03-31 10:00:00,54.09,54.24,54.03,54.18,28477.0,51.1775,51.3194,51.1207,51.2627,28477.0
2017-03-31 10:30:00,54.21,54.26,54.07,54.07,24068.0,51.291,51.3384,51.1586,51.1586,24068.0
2017-03-31 11:00:00,54.06,54.24,54.02,54.2,115227.0,51.1491,51.3194,51.1113,51.2816,115227.0
2017-03-31 11:30:00,54.19,54.26,54.12,54.12,51819.0,51.2721,51.3384,51.2059,51.2059,51819.0
2017-03-31 12:00:00,54.11,54.14,54.09,54.14,25158.0,51.1964,51.2248,51.1775,51.2248,25158.0
2017-03-31 12:30:00,54.13,54.16,54.1,54.12,30030.0,51.2154,51.2437,51.187,51.2059,30030.0
2017-03-31 13:00:00,54.12,54.18,54.09,54.12,110871.0,51.2059,51.2627,51.1775,51.2059,110871.0
2017-03-31 13:30:00,54.12,54.2,54.05,54.15,168153.0,51.2059,51.2816,51.1397,51.2343,168153.0
2017-03-31 14:00:00,54.15,54.15,54.03,54.1,53956.0,51.2343,51.2343,51.1207,51.187,53956.0
2017-03-31 14:30:00,54.1,54.18,54.08,54.13,32178.0,51.187,51.2627,51.168,51.2154,32178.0
2017-03-31 15:00:00,54.12,54.22,54.12,54.15,96413.0,51.2059,51.3005,51.2059,51.2343,96413.0
2017-03-31 15:30:00,54.15,54.25,54.07,54.08,160372.0,51.2343,51.3289,51.1586,51.168,160372.0
2017-04-03 09:30:00,54.09,54.49,54.09,54.18,58308.0,51.1775,51.556,51.1775,51.2627,58308.0
2017-04-03 10:00:00,54.22,54.25,54.01,54.13,51365.0,51.3005,51.3289,51.1018,51.2154,51365.0
2017-04-03 10:30:00,54.14,54.19,53.89,53.89,82436.0,51.2248,51.2721,50.9883,50.9883,82436.0
2017-04-03 11:00:00,53.89,53.94,53.7,53.72,72141.0,50.9883,51.0356,50.8085,50.8274,72141.0
2017-04-03 11:30:00,53.72,53.73,53.53,53.6,115644.0,50.8274,50.8369,50.6477,50.7139,115644.0
2017-04-03 12:00:00,53.6,53.79,53.52,53.78,103512.0,50.7139,50.8937,50.6382,50.8842,103512.0
2017-04-03 12:30:00,53.77,53.79,53.68,53.78,27441.0,50.8747,50.8937,50.7896,50.8842,27441.0
2017-04-03 13:00:00,53.78,53.87,53.75,53.8,32112.0,50.8842,50.9694,50.8558,50.9031,32112.0
2017-04-03 13:30:00,53.79,53.8,53.67,53.73,33663.0,50.8937,50.9031,50.7801,50.8369,33663.0
2017-04-03 14:00:00,53.74,53.78,53.66,53.77,99232.0,50.8464,50.8842,50.7707,50.8747,99232.0
2017-04-03 14:30:00,53.77,53.87,53.72,53.79,51638.0,50.8747,50.9694,50.8274,50.8937,51638.0
2017-04-03 15:00:00,53.79,53.84,53.66,53.7,190050.0,50.8937,50.941,50.7707,50.8085,190050.0
2017-04-03 15:30:00,53.7,53.7,53.62,53.67,273803.0,50.8085,50.8085,50.7328,50.7801,273803.0
2017-04-04 09:30:00,53.59,53.76,53.5,53.73,36867.0,50.7044,50.8653,50.6193,50.8369,36867.0
2017-04-04 10:00:00,53.78,53.78,53.61,53.69,60158.0,50.8842,50.8842,50.7234,50.799,60158.0
2017-04-04 10:30:00,53.67,53.74,53.6,53.66,32561.0,50.7801,50.8464,50.7139,50.7707,32561.0
2017-04-04 11:00:00,53.68,53.82,53.67,53.79,29229.0,50.7896,50.922,50.7801,50.8937,29229.0
2017-04-04 11:30:00,53.8,53.81,53.74,53.78,19508.0,50.9031,50.9126,50.8464,50.8842,19508.0
2017-04-04 12:00:00,53.78,53.78,53.66,53.69,22813.0,50.8842,50.8842,50.7707,50.799,22813.0
2017-04-04 12:30:00,53.69,53.69,53.54,53.59,34863.0,50.799,50.799,50.6571,50.7044,34863.0
2017-04-04 13:00:00,53.59,53.79,53.56,53.76,127214.0,50.7044,50.8937,50.676,50.8653,127214.0
2017-04-04 13:30:00,53.76,53.88,53.74,53.88,35128.0,50.8653,50.9788,50.8464,50.9788,35128.0
2017-04-04 14:00:00,53.87,53.92,53.87,53.89,30827.0,50.9694,51.0167,50.9694,50.9883,30827.0
2017-04-04 14:30:00,53.89,53.91,53.74,53.74,37073.0,50.9883,51.0072,50.8464,50.8464,37073.0
2017-04-04 15:00:00,53.74,53.81,53.7,53.72,86058.0,50.8464,50.9126,50.8085,50.8274,86058.0
2017-04-04 15:30:00,53.72,53.79,53.71,53.79,150500.0,50.8274,50.8937,50.818,50.8937,150500.0
2017-04-05 09:30:00,54.06,54.36,53.89,54.36,89376.0,51.1491,51.433,50.9883,51.433,89376.0
2017-04-05 10:00:00,54.34,54.53,54.29,54.38,101334.0,51.414,51.5938,51.3667,51.4519,101334.0
2017-04-05 10:30:00,54.36,54.36,54.18,54.22,27193.0,51.433,51.433,51.2627,51.3005,27193.0
2017-04-05 11:00:00,54.23,54.25,53.94,53.95,41984.0,51.31,51.3289,51.0356,51.045,41984.0
2017-04-05 11:30:00,53.95,54.22,53.94,54.12,34433.0,51.045,51.3005,51.0356,51.2059,34433.0
2017-04-05 12:00:00,54.12,54.27,54.11,54.27,24534.0,51.2059,51.3478,51.1964,51.3478,24534.0
2017-04-05 12:30:00,54.26,54.38,54.26,54.37,24914.0,51.3384,51.4519,51.3384,51.4424,24914.0
2017-04-05 13:00:00,54.36,54.45,54.36,54.41,29372.0,51.433,51.5181,51.433,51.4803,29372.0
2017-04-05 13:30:00,54.4,54.43,54.36,54.36,48381.0,51.4708,51.4992,51.433,51.433,48381.0
2017-04-05 14:00:00,54.36,54.39,54.25,54.27,50025.0,51.433,51.4614,51.3289,51.3478,50025.0
2017-04-05 14:30:00,54.27,54.27,54.01,54.01,49614.0,51.3478,51.3478,51.1018,51.1018,49614.0
2017-04-05 15:00:00,54.01,54.1,53.69,53.77,69394.0,51.1018,51.187,50.799,50.8747,69394.0
2017-04-05 15:30:00,53.76,53.82,53.59,53.69,259084.0,50.8653,50.922,50.7044,50.799,259084.0
2017-04-06 09:30:00,53.73,53.97,53.66,53.85,43082.0,50.8369,51.064,50.7707,50.9504,43082.0
2017-04-06 10:00:00,53.87,53.94,53.76,53.92,52012.0,50.9694,51.0356,50.8653,51.0167,52012.0
2017-04-06 10:30:00,53.91,54.0,53.83,53.9,50050.0,51.0072,51.0924,50.9315,50.9977,50050.0
2017-04-06 11:00:00,53.89,54.22,53.89,54.22,55601.0,50.9883,51.3005,50.9883,51.3005,55601.0
2017-04-06 11:30:00,54.22,54.25,54.16,54.23,52409.0,51.3005,51.3289,51.2437,51.31,52409.0
2017-04-06 12:00:00,54.22,54.24,54.15,54.19,21820.0,51.3005,51.3194,51.2343,51.2721,21820.0
2017-04-06 12:30:00,54.21,54.24,54.1,54.22,26738.0,51.291,51.3194,51.187,51.3005,26738.0
2017-04-06 13:00:00,54.22,54.43,54.22,54.4,32031.0,51.3005,51.4992,51.3005,51.4708,32031.0
2017-04-06 13:30:00,54.39,54.41,54.28,54.29,31366.0,51.4614,51.4803,51.3573,51.3667,31366.0
2017-04-06 14:00:00,54.3,54.33,54.22,54.26,36944.0,51.3762,51.4046,51.3005,51.3384,36944.0
2017-04-06 14:30:00,54.25,54.26,54.07,54.08,49585.0,51.3289,51.3384,51.1586,51.168,49585.0
2017-04-06 15:00:00,54.07,54.22,54.06,54.21,82813.0,51.1586,51.3005,51.1491,51.291,82813.0
2017-04-06 15:30:00,54.2,54.25,54.1,54.22,287292.0,51.2816,51.3289,51.187,51.3005,287292.0
2017-04-07 09:30:00,54.12,54.27,53.97,53.98,30611.0,51.2059,51.3478,51.064,51.0734,30611.0
2017-04-07 10:00:00,53.96,54.22,53.96,54.16,42613.0,51.0545,51.3005,51.0545,51.2437,42613.0
2017-04-07 10:30:00,54.18,54.25,54.01,54.05,23479.0,51.2627,51.3289,51.1018,51.1397,23479.0
2017-04-07 11:00:00,54.06,54.09,53.97,54.0,30078.0,51.1491,51.1775,51.064,51.0924,30078.0
2017-04-07 11:30:00,54.0,54.01,53.92,53.98,25353.0,51.0924,51.1018,51.0167,51.0734,25353.0
2017-04-07 12:00:00,53.97,54.1,53.97,54.06,23041.0,51.064,51.187,51.064,51.1491,23041.0
2017-04-07 12:30:00,54.08,54.25,54.07,54.22,89785.0,51.168,51.3289,51.1586,51.3005,89785.0
2017-04-07 13:00:00,54.22,54.22,54.1,54.21,59068.0,51.3005,51.3005,51.187,51.291,59068.0
2017-04-07 13:30:00,54.22,54.27,54.18,54.2,48406.0,51.3005,51.3478,51.2627,51.2816,48406.0
2017-04-07 14:00:00,54.2,54.28,54.13,54.18,90843.0,51.2816,51.3573,51.2154,51.2627,90843.0
2017-04-07 14:30:00,54.15,54.21,54.11,54.2,201850.0,51.2343,51.291,51.1964,51.2816,201850.0
2017-04-07 15:00:00,54.2,54.21,54.07,54.09,52966.0,51.2816,51.291,51.1586,51.1775,52966.0
2017-04-07 15:30:00,54.08,54.23,54.06,54.14,315671.0,51.168,51.31,51.1491,51.2248,315671.0
2017-04-10 09:30:00,54.13,54.81,54.13,54.81,36222.0,51.2154,51.8587,51.2154,51.8587,36222.0
2017-04-10 10:00:00,54.8,54.84,54.63,54.76,48072.0,51.8493,51.8871,51.6884,51.8114,48072.0
2017-04-10 10:30:00,54.77,54.86,54.68,54.69,38463.0,51.8209,51.906,51.7357,51.7452,38463.0
2017-04-10 11:00:00,54.69,54.76,54.64,54.65,41189.0,51.7452,51.8114,51.6979,51.7074,41189.0
2017-04-10 11:30:00,54.64,54.64,54.34,54.4,51181.0,51.6979,51.6979,51.414,51.4708,51181.0
2017-04-10 12:00:00,54.41,54.45,54.23,54.35,45341.0,51.4803,51.5181,51.31,51.4235,45341.0
2017-04-10 12:30:00,54.35,54.61,54.34,54.53,21360.0,51.4235,51.6695,51.414,51.5938,21360.0
2017-04-10 13:00:00,54.53,54.62,54.51,54.58,15884.0,51.5938,51.679,51.5749,51.6411,15884.0
2017-04-10 13:30:00,54.59,54.7,54.58,54.61,26273.0,51.6506,51.7547,51.6411,51.6695,26273.0
2017-04-10 14:00:00,54.6,54.63,54.49,54.56,33831.0,51.66,51.6884,51.556,51.6222,33831.0
2017-04-10 14:30:00,54.56,54.61,54.48,54.57,61197.0,51.6222,51.6695,51.5465,51.6317,61197.0
2017-04-10 15:00:00,54.58,54.69,54.55,54.58,49573.0,51.6411,51.7452,51.6127,51.6411,49573.0
2017-04-10 15:30:00,54.58,54.62,54.47,54.52,168236.0,51.6411,51.679,51.537,51.5844,168236.0
2017-04-11 09:30:00,54.41,54.55,54.16,54.28,21891.0,51.4803,51.6127,51.2437,51.3573,21891.0
2017-04-11 10:00:00,54.3,54.35,54.15,54.22,30613.0,51.3762,51.4235,51.2343,51.3005,30613.0
2017-04-11 10:30:00,54.2,54.2,53.94,53.99,67667.0,51.2816,51.2816,51.0356,51.0829,67667.0
2017-04-11 11:00:00,54.0,54.1,53.95,54.01,53945.0,51.0924,51.187,51.045,51.1018,53945.0
2017-04-11 11:30:00,54.02,54.22,54.01,54.18,22769.0,51.1113,51.3005,51.1018,51.2627,22769.0
2017-04-11 12:00:00,54.18,54.4,54.13,54.37,14268.0,51.2627,51.4708,51.2154,51.4424,14268.0
2017-04-11 12:30:00,54.38,54.41,54.27,54.32,13727.0,51.4519,51.4803,51.3478,51.3951,13727.0
2017-04-11 13:00:00,54.33,54.43,54.31,54.35,12154.0,51.4046,51.4992,51.3857,51.4235,12154.0
2017-04-11 13:30:00,54.32,54.38,54.27,54.34,19165.0,51.3951,51.4519,51.3478,51.414,19165.0
2017-04-11 14:00:00,54.36,54.4,54.25,54.36,17268.0,51.433,51.4708,51.3289,51.433,17268.0
2017-04-11 14:30:00,54.37,54.5,54.33,54.4,23555.0,51.4424,51.5654,51.4046,51.4708,23555.0
2017-04-11 15:00:00,54.4,54.43,54.27,54.35,61074.0,51.4708,51.4992,51.3478,51.4235,61074.0
2017-04-11 15:30:00,54.35,54.49,54.34,54.48,109405.0,51.4235,51.556,51.414,51.5465,109405.0
2017-04-12 09:30:00,54.35,54.49,53.89,54.0,99013.0,51.4235,51.556,50.9883,51.0924,99013.0
2017-04-12 10:00:00,54.01,54.13,53.93,54.0,154942.0,51.1018,51.2154,51.0261,51.0924,154942.0
2017-04-12 10:30:00,54.0,54.02,53.76,53.78,59967.0,51.0924,51.1113,50.8653,50.8842,59967.0
2017-04-12 11:00:00,53.78,53.88,53.65,53.67,63602.0,50.8842,50.9788,50.7612,50.7801,63602.0
2017-04-12 11:30:00,53.65,53.67,53.51,53.57,61664.0,50.7612,50.7801,50.6287,50.6855,61664.0
2017-04-12 12:00:00,53.56,53.8,53.54,53.66,70134.0,50.676,50.9031,50.6571,50.7707,70134.0
2017-04-12 12:30:00,53.67,53.7,53.61,53.66,59397.0,50.7801,50.8085,50.7234,50.7707,59397.0
2017-04-12 13:00:00,53.67,53.77,53.65,53.65,28536.0,50.7801,50.8747,50.7612,50.7612,28536.0
2017-04-12 13:30:00,53.65,53.83,53.64,53.83,49478.0,50.7612,50.9315,50.7517,50.9315,49478.0
2017-04-12 14:00:00,53.82,53.82,53.71,53.74,37644.0,50.922,50.922,50.818,50.8464,37644.0
2017-04-12 14:30:00,53.73,53.76,53.52,53.54,435602.0,50.8369,50.8653,50.6382,50.6571,435602.0
2017-04-12 15:00:00,53.54,53.64,53.46,53.59,188539.0,50.6571,50.7517,50.5814,50.7044,188539.0
2017-04-12 15:30:00,53.59,53.69,53.52,53.52,404095.0,50.7044,50.799,50.6382,50.6382,404095.0
2017-04-13 09:30:00,53.35,53.79,53.19,53.69,113060.0,50.4774,50.8937,50.326,50.799,113060.0
2017-04-13 10:00:00,53.66,53.75,53.53,53.54,131883.0,50.7707,50.8558,50.6477,50.6571,131883.0
2017-04-13 10:30:00,53.56,53.66,53.54,53.6,33274.0,50.676,50.7707,50.6571,50.7139,33274.0
2017-04-13 11:00:00,53.62,53.69,53.58,53.65,31377.0,50.7328,50.799,50.695,50.7612,31377.0
2017-04-13 11:30:00,53.65,53.69,53.61,53.63,25001.0,50.7612,50.799,50.7234,50.7423,25001.0
2017-04-13 12:00:00,53.63,53.64,53.44,53.5,62426.0,50.7423,50.7517,50.5625,50.6193,62426.0
2017-04-13 12:30:00,53.52,53.54,53.45,53.5,53589.0,50.6382,50.6571,50.572,50.6193,53589.0
2017-04-13 13:00:00,53.5,53.5,53.38,53.43,32509.0,50.6193,50.6193,50.5057,50.553,32509.0
2017-04-13 13:30:00,53.43,53.49,53.3,53.34,188337.0,50.553,50.6098,50.43,50.4679,188337.0
2017-04-13 14:00:00,53.35,53.51,53.34,53.45,138096.0,50.4774,50.6287,50.4679,50.572,138096.0
2017-04-13 14:30:00,53.46,53.49,53.36,53.46,237950.0,50.5814,50.6098,50.4868,50.5814,237950.0
2017-04-13 15:00:00,53.45,53.45,53.23,53.36,123174.0,50.572,50.572,50.3638,50.4868,123174.0
2017-04-13 15:30:00,53.36,53.38,53.2,53.2,289345.0,50.4868,50.5057,50.3354,50.3354,289345.0
2017-04-17 09:30:00,53.5,53.78,53.32,53.63,286049.0,50.6193,50.8842,50.449,50.7423,286049.0
2017-04-17 10:00:00,53.65,53.84,53.61,53.79,143561.0,50.7612,50.941,50.7234,50.8937,143561.0
2017-04-17 10:30:00,53.8,53.84,53.69,53.84,47924.0,50.9031,50.941,50.799,50.941,47924.0
2017-04-17 11:00:00,53.84,53.93,53.76,53.79,39951.0,50.941,51.0261,50.8653,50.8937,39951.0
2017-04-17 11:30:00,53.78,53.8,53.65,53.66,21338.0,50.8842,50.9031,50.7612,50.7707,21338.0
2017-04-17 12:00:00,53.66,53.76,53.66,53.71,33275.0,50.7707,50.8653,50.7707,50.818,33275.0
2017-04-17 12:30:00,53.72,53.73,53.63,53.63,56498.0,50.8274,50.8369,50.7423,50.7423,56498.0
2017-04-17 13:00:00,53.62,53.73,53.61,53.71,44530.0,50.7328,50.8369,50.7234,50.818,44530.0
2017-04-17 13:30:00,53.71,53.75,53.67,53.72,33755.0,50.818,50.8558,50.7801,50.8274,33755.0
2017-04-17 14:00:00,53.71,53.81,53.71,53.77,27353.0,50.818,50.9126,50.818,50.8747,27353.0
2017-04-17 14:30:00,53.77,53.8,53.73,53.74,35282.0,50.8747,50.9031,50.8369,50.8464,35282.0
2017-04-17 15:00:00,53.75,53.92,53.74,53.91,61031.0,50.8558,51.0167,50.8464,51.0072,61031.0
2017-04-17 15:30:00,53.91,53.98,53.84,53.95,172526.0,51.0072,51.0734,50.941,51.045,172526.0
2017-04-18 09:30:00,53.78,54.18,53.65,54.15,96827.0,50.8842,51.2627,50.7612,51.2343,96827.0
2017-04-18 10:00:00,54.16,54.21,54.0,54.08,81363.0,51.2437,51.291,51.0924,51.168,81363.0
2017-04-18 10:30:00,54.07,54.17,54.03,54.08,51644.0,51.1586,51.2532,51.1207,51.168,51644.0
2017-04-18 11:00:00,54.09,54.12,54.0,54.08,36184.0,51.1775,51.2059,51.0924,51.168,36184.0
2017-04-18 11:30:00,54.08,54.08,53.78,53.82,122499.0,51.168,51.168,50.8842,50.922,122499.0
2017-04-18 12:00:00,53.82,53.96,53.79,53.92,124755.0,50.922,51.0545,50.8937,51.0167,124755.0
2017-04-18 12:30:00,53.9,53.97,53.84,53.9,72425.0,50.9977,51.064,50.941,50.9977,72425.0
2017-04-18 13:00:00,53.91,53.99,53.88,53.98,58160.0,51.0072,51.0829,50.9788,51.0734,58160.0
2017-04-18 13:30:00,54.0,54.02,53.97,54.01,25029.0,51.0924,51.1113,51.064,51.1018,25029.0
2017-04-18 14:00:00,54.02,54.09,54.01,54.08,37043.0,51.1113,51.1775,51.1018,51.168,37043.0
2017-04-18 14:30:00,54.08,54.12,53.98,53.99,52264.0,51.168,51.2059,51.0734,51.0829,52264.0
2017-04-18 15:00:00,54.0,54.09,53.98,54.06,46966.0,51.0924,51.1775,51.0734,51.1491,46966.0
2017-04-18 15:30:00,54.05,54.1,53.98,53.98,178322.0,51.1397,51.187,51.0734,51.0734,178322.0
2017-04-19 09:30:00,54.15,54.39,54.06,54.18,89977.0,51.2343,51.4614,51.1491,51.2627,89977.0
2017-04-19 10:00:00,54.21,54.21,53.89,53.96,83581.0,51.291,51.291,50.9883,51.0545,83581.0
2017-04-19 10:30:00,53.98,54.05,53.9,53.96,37425.0,51.0734,51.1397,50.9977,51.0545,37425.0
2017-04-19 11:00:00,53.96,54.05,53.94,54.05,98463.0,51.0545,51.1397,51.0356,51.1397,98463.0
2017-04-19 11:30:00,54.04,54.07,53.96,53.99,70782.0,51.1302,51.1586,51.0545,51.0829,70782.0
2017-04-19 12:00:00,53.99,54.06,53.91,54.03,57481.0,51.0829,51.1491,51.0072,51.1207,57481.0
2017-04-19 12:30:00,54.03,54.06,53.99,54.01,20566.0,51.1207,51.1491,51.0829,51.1018,20566.0
2017-04-19 13:00:00,54.02,54.03,53.83,53.94,49476.0,51.1113,51.1207,50.9315,51.0356,49476.0
2017-04-19 13:30:00,53.94,54.02,53.89,54.0,36340.0,51.0356,51.1113,50.9883,51.0924,36340.0
2017-04-19 14:00:00,54.0,54.02,53.8,53.89,63075.0,51.0924,51.1113,50.9031,50.9883,63075.0
2017-04-19 14:30:00,53.88,53.91,53.71,53.8,62020.0,50.9788,51.0072,50.818,50.9031,62020.0
2017-04-19 15:00:00,53.8,53.92,53.76,53.76,68107.0,50.9031,51.0167,50.8653,50.8653,68107.0
2017-04-19 15:30:00,53.75,53.89,53.73,53.86,184861.0,50.8558,50.9883,50.8369,50.9599,184861.0
2017-04-20 09:30:00,54.19,54.38,54.11,54.16,199552.0,51.2721,51.4519,51.1964,51.2437,199552.0
2017-04-20 10:00:00,54.16,54.38,54.16,54.23,91491.0,51.2437,51.4519,51.2437,51.31,91491.0
2017-04-20 10:30:00,54.24,54.34,54.12,54.24,116770.0,51.3194,51.414,51.2059,51.3194,116770.0
2017-04-20 11:00:00,54.25,54.44,54.17,54.43,65326.0,51.3289,51.5087,51.2532,51.4992,65326.0
2017-04-20 11:30:00,54.42,54.5,54.37,54.41,86923.0,51.4897,51.5654,51.4424,51.4803,86923.0
2017-04-20 12:00:00,54.4,54.56,54.38,54.51,146294.0,51.4708,51.6222,51.4519,51.5749,146294.0
2017-04-20 12:30:00,54.5,54.65,54.48,54.57,139667.0,51.5654,51.7074,51.5465,51.6317,139667.0
2017-04-20 13:00:00,54.58,54.64,54.52,54.56,32353.0,51.6411,51.6979,51.5844,51.6222,32353.0
2017-04-20 13:30:00,54.56,54.75,54.56,54.75,49387.0,51.6222,51.802,51.6222,51.802,49387.0
2017-04-20 14:00:00,54.74,54.77,54.62,54.7,81992.0,51.7925,51.8209,51.679,51.7547,81992.0
2017-04-20 14:30:00,54.7,54.75,54.67,54.71,72628.0,51.7547,51.802,51.7263,51.7641,72628.0
2017-04-20 15:00:00,54.71,54.81,54.69,54.71,118534.0,51.7641,51.8587,51.7452,51.7641,118534.0
2017-04-20 15:30:00,54.72,54.88,54.71,54.79,243618.0,51.7736,51.925,51.7641,51.8398,243618.0
2017-04-21 09:30:00,54.8,55.17,54.79,54.85,146413.0,51.8493,52.1994,51.8398,51.8966,146413.0
2017-04-21 10:00:00,54.86,55.08,54.76,54.99,157977.0,51.906,52.1142,51.8114,52.029,157977.0
2017-04-21 10:30:00,54.98,54.98,54.84,54.92,62457.0,52.0196,52.0196,51.8871,51.9628,62457.0
2017-04-21 11:00:00,54.92,54.95,54.79,54.93,144773.0,51.9628,51.9912,51.8398,51.9723,144773.0
2017-04-21 11:30:00,54.93,55.01,54.88,54.95,39649.0,51.9723,52.048,51.925,51.9912,39649.0
2017-04-21 12:00:00,54.97,54.97,54.86,54.9,29866.0,52.0101,52.0101,51.906,51.9439,29866.0
2017-04-21 12:30:00,54.89,54.96,54.88,54.9,22816.0,51.9344,52.0007,51.925,51.9439,22816.0
2017-04-21 13:00:00,54.92,54.94,54.79,54.92,40843.0,51.9628,51.9817,51.8398,51.9628,40843.0
2017-04-21 13:30:00,54.92,55.02,54.89,55.0,33560.0,51.9628,52.0574,51.9344,52.0385,33560.0
2017-04-21 14:00:00,54.99,55.05,54.95,55.03,47820.0,52.029,52.0858,51.9912,52.0669,47820.0
2017-04-21 14:30:00,55.04,55.08,54.92,55.0,56051.0,52.0764,52.1142,51.9628,52.0385,56051.0
2017-04-21 15:00:00,54.99,55.0,54.9,54.96,950116.0,52.029,52.0385,51.9439,52.0007,950116.0
2017-04-21 15:30:00,54.95,54.97,54.84,54.84,140584.0,51.9912,52.0101,51.8871,51.8871,140584.0
2017-04-24 09:30:00,55.53,55.97,55.28,55.92,221102.0,52.54,52.9563,52.3034,52.909,221102.0
2017-04-24 10:00:00,55.91,56.01,55.87,55.98,104113.0,52.8995,52.9941,52.8617,52.9657,104113.0
2017-04-24 10:30:00,55.98,56.29,55.9,56.15,442723.0,52.9657,53.259,52.89,53.1266,442723.0
2017-04-24 11:00:00,56.16,56.18,55.96,56.1,135046.0,53.136,53.155,52.9468,53.0793,135046.0
2017-04-24 11:30:00,56.1,56.33,56.09,56.33,119844.0,53.0793,53.2969,53.0698,53.2969,119844.0
2017-04-24 12:00:00,56.33,56.45,56.28,56.44,100361.0,53.2969,53.4104,53.2496,53.401,100361.0
2017-04-24 12:30:00,56.45,56.45,56.23,56.28,68610.0,53.4104,53.4104,53.2023,53.2496,68610.0
2017-04-24 13:00:00,56.28,56.38,56.18,56.35,101192.0,53.2496,53.3442,53.155,53.3158,101192.0
2017-04-24 13:30:00,56.35,56.42,56.28,56.4,70256.0,53.3158,53.382,53.2496,53.3631,70256.0
2017-04-24 14:00:00,56.4,56.59,56.37,56.54,154579.0,53.3631,53.5429,53.3347,53.4956,154579.0
2017-04-24 14:30:00,56.54,56.59,56.45,56.48,169219.0,53.4956,53.5429,53.4104,53.4388,169219.0
2017-04-24 15:00:00,56.48,56.66,56.47,56.55,149024.0,53.4388,53.6091,53.4294,53.505,149024.0
2017-04-24 15:30:00,56.55,56.6,56.48,56.57,365688.0,53.505,53.5524,53.4388,53.524,365688.0
2017-04-25 09:30:00,56.94,57.04,56.69,56.89,98899.0,53.874,53.9687,53.6375,53.8267,98899.0
2017-04-25 10:00:00,56.9,57.33,56.89,57.2,201794.0,53.8362,54.243,53.8267,54.12,201794.0
2017-04-25 10:30:00,57.22,57.3,57.17,57.17,351674.0,54.139,54.2147,54.0917,54.0917,351674.0
2017-04-25 11:00:00,57.18,57.19,56.96,56.98,124434.0,54.1011,54.1106,53.893,53.9119,124434.0
2017-04-25 11:30:00,56.98,57.08,56.94,57.02,76506.0,53.9119,54.0065,53.874,53.9497,76506.0
2017-04-25 12:00:00,57.03,57.06,56.98,57.02,63721.0,53.9592,53.9876,53.9119,53.9497,63721.0
2017-04-25 12:30:00,57.03,57.03,56.98,57.02,45182.0,53.9592,53.9592,53.9119,53.9497,45182.0
2017-04-25 13:00:00,57.01,57.12,57.0,57.06,61419.0,53.9403,54.0444,53.9308,53.9876,61419.0
2017-04-25 13:30:00,57.07,57.09,57.02,57.05,32873.0,53.997,54.016,53.9497,53.9781,32873.0
2017-04-25 14:00:00,57.06,57.14,57.05,57.09,59900.0,53.9876,54.0633,53.9781,54.016,59900.0
2017-04-25 14:30:00,57.09,57.16,57.06,57.15,91086.0,54.016,54.0822,53.9876,54.0727,91086.0
2017-04-25 15:00:00,57.15,57.25,57.14,57.22,108309.0,54.0727,54.1674,54.0633,54.139,108309.0
2017-04-25 15:30:00,57.21,57.21,57.03,57.05,185399.0,54.1295,54.1295,53.9592,53.9781,185399.0
2017-04-26 09:30:00,57.12,57.38,57.04,57.22,96292.0,54.0444,54.2904,53.9687,54.139,96292.0
2017-04-26 10:00:00,57.21,57.24,57.03,57.08,155125.0,54.1295,54.1579,53.9592,54.0065,155125.0
2017-04-26 10:30:00,57.09,57.17,57.02,57.07,321256.0,54.016,54.0917,53.9497,53.997,321256.0
2017-04-26 11:00:00,57.06,57.39,57.04,57.38,65122.0,53.9876,54.2998,53.9687,54.2904,65122.0
2017-04-26 11:30:00,57.38,57.45,57.1,57.15,151304.0,54.2904,54.3566,54.0254,54.0727,151304.0
2017-04-26 12:00:00,57.15,57.18,57.11,57.11,74774.0,54.0727,54.1011,54.0349,54.0349,74774.0
2017-04-26 12:30:00,57.12,57.32,57.09,57.23,113658.0,54.0444,54.2336,54.016,54.1484,113658.0
2017-04-26 13:00:00,57.23,57.23,57.11,57.11,110223.0,54.1484,54.1484,54.0349,54.0349,110223.0
2017-04-26 13:30:00,57.11,57.28,57.04,57.13,61851.0,54.0349,54.1957,53.9687,54.0538,61851.0
2017-04-26 14:00:00,57.13,57.24,57.04,57.18,76729.0,54.0538,54.1579,53.9687,54.1011,76729.0
2017-04-26 14:30:00,57.19,57.3,57.17,57.23,88806.0,54.1106,54.2147,54.0917,54.1484,88806.0
2017-04-26 15:00:00,57.22,57.3,57.21,57.27,93654.0,54.139,54.2147,54.1295,54.1863,93654.0
2017-04-26 15:30:00,57.27,57.29,57.07,57.11,314580.0,54.1863,54.2052,53.997,54.0349,314580.0
2017-04-27 09:30:00,57.11,57.34,56.99,57.26,169825.0,54.0349,54.2525,53.9214,54.1768,169825.0
2017-04-27 10:00:00,57.27,57.56,57.22,57.32,107307.0,54.1863,54.4607,54.139,54.2336,107307.0
2017-04-27 10:30:00,57.33,57.37,57.06,57.22,216328.0,54.243,54.2809,53.9876,54.139,216328.0
2017-04-27 11:00:00,57.22,57.22,57.02,57.03,220027.0,54.139,54.139,53.9497,53.9592,220027.0
2017-04-27 11:30:00,57.05,57.09,56.96,56.99,41667.0,53.9781,54.016,53.893,53.9214,41667.0
2017-04-27 12:00:00,56.98,57.09,56.97,56.99,23767.0,53.9119,54.016,53.9024,53.9214,23767.0
2017-04-27 12:30:00,57.0,57.23,57.0,57.23,51126.0,53.9308,54.1484,53.9308,54.1484,51126.0
2017-04-27 13:00:00,57.24,57.26,57.14,57.17,70237.0,54.1579,54.1768,54.0633,54.0917,70237.0
2017-04-27 13:30:00,57.16,57.18,57.1,57.13,38573.0,54.0822,54.1011,54.0254,54.0538,38573.0
2017-04-27 14:00:00,57.13,57.18,57.1,57.13,65969.0,54.0538,54.1011,54.0254,54.0538,65969.0
2017-04-27 14:30:00,57.14,57.24,57.14,57.2,45105.0,54.0633,54.1579,54.0633,54.12,45105.0
2017-04-27 15:00:00,57.19,57.25,57.11,57.23,45765.0,54.1106,54.1674,54.0349,54.1484,45765.0
2017-04-27 15:30:00,57.23,57.29,57.18,57.26,126105.0,54.1484,54.2052,54.1011,54.1768,126105.0
2017-04-28 09:30:00,57.23,57.59,57.18,57.32,160405.0,54.1484,54.489,54.1011,54.2336,160405.0
2017-04-28 10:00:00,57.28,57.33,57.12,57.19,46330.0,54.1957,54.243,54.0444,54.1106,46330.0
2017-04-28 10:30:00,57.19,57.19,57.07,57.16,53927.0,54.1106,54.1106,53.997,54.0822,53927.0
2017-04-28 11:00:00,57.17,57.24,57.09,57.14,83562.0,54.0917,54.1579,54.016,54.0633,83562.0
2017-04-28 11:30:00,57.14,57.16,57.05,57.09,67371.0,54.0633,54.0822,53.9781,54.016,67371.0
2017-04-28 12:00:00,57.08,57.16,57.07,57.1,45526.0,54.0065,54.0822,53.997,54.0254,45526.0
2017-04-28 12:30:00,57.1,57.12,57.01,57.03,70466.0,54.0254,54.0444,53.9403,53.9592,70466.0
2017-04-28 13:00:00,57.04,57.06,57.01,57.05,84562.0,53.9687,53.9876,53.9403,53.9781,84562.0
2017-04-28 13:30:00,57.04,57.07,56.98,57.0,71666.0,53.9687,53.997,53.9119,53.9308,71666.0
2017-04-28 14:00:00,57.0,57.03,56.95,56.97,86519.0,53.9308,53.9592,53.8835,53.9024,86519.0
2017-04-28 14:30:00,56.98,57.04,56.98,57.0,120278.0,53.9119,53.9687,53.9119,53.9308,120278.0
2017-04-28 15:00:00,57.0,57.1,57.0,57.06,77400.0,53.9308,54.0254,53.9308,53.9876,77400.0
2017-04-28 15:30:00,57.05,57.24,57.05,57.2,398107.0,53.9781,54.1579,53.9781,54.12,398107.0
2017-05-01 09:30:00,57.39,57.43,56.97,57.17,126807.0,54.2998,54.3377,53.9024,54.0917,126807.0
2017-05-01 10:00:00,57.15,57.15,56.66,56.79,309719.0,54.0727,54.0727,53.6091,53.7321,309719.0
2017-05-01 10:30:00,56.79,57.01,56.77,56.97,90699.0,53.7321,53.9403,53.7132,53.9024,90699.0
2017-05-01 11:00:00,56.97,57.21,56.95,57.18,146609.0,53.9024,54.1295,53.8835,54.1011,146609.0
2017-05-01 11:30:00,57.18,57.24,57.07,57.21,117737.0,54.1011,54.1579,53.997,54.1295,117737.0
2017-05-01 12:00:00,57.21,57.22,57.13,57.18,130354.0,54.1295,54.139,54.0538,54.1011,130354.0
2017-05-01 12:30:00,57.17,57.35,57.13,57.25,263164.0,54.0917,54.262,54.0538,54.1674,263164.0
2017-05-01 13:00:00,57.25,57.41,57.2,57.37,261824.0,54.1674,54.3187,54.12,54.2809,261824.0
2017-05-01 13:30:00,57.36,57.57,57.35,57.55,156778.0,54.2714,54.4701,54.262,54.4512,156778.0
2017-05-01 14:00:00,57.55,57.63,57.52,57.61,238668.0,54.4512,54.5269,54.4228,54.508,238668.0
2017-05-01 14:30:00,57.6,57.61,57.35,57.39,278226.0,54.4985,54.508,54.262,54.2998,278226.0
2017-05-01 15:00:00,57.4,57.6,57.39,57.52,238368.0,54.3093,54.4985,54.2998,54.4228,238368.0
2017-05-01 15:30:00,57.53,57.64,57.49,57.6,502798.0,54.4323,54.5364,54.3944,54.4985,502798.0
2017-05-02 09:30:00,57.51,59.18,57.44,58.99,472704.0,54.4134,55.9934,54.3471,55.8137,472704.0
2017-05-02 10:00:00,58.99,59.53,58.9,58.97,381016.0,55.8137,56.3246,55.7285,55.7947,381016.0
2017-05-02 10:30:00,58.95,59.06,58.61,58.63,388445.0,55.7758,55.8799,55.4541,55.4731,388445.0
2017-05-02 11:00:00,58.65,58.73,58.24,58.6,317424.0,55.492,55.5677,55.1041,55.4447,317424.0
2017-05-02 11:30:00,58.59,58.68,58.13,58.31,264267.0,55.4352,55.5204,55.0,55.1703,264267.0
2017-05-02 12:00:00,58.3,58.7,58.28,58.59,154865.0,55.1608,55.5393,55.1419,55.4352,154865.0
2017-05-02 12:30:00,58.58,58.85,58.58,58.61,142309.0,55.4257,55.6812,55.4257,55.4541,142309.0
2017-05-02 13:00:00,58.61,58.74,58.57,58.68,147487.0,55.4541,55.5771,55.4163,55.5204,147487.0
2017-05-02 13:30:00,58.67,58.69,58.61,58.67,131610.0,55.5109,55.5298,55.4541,55.5109,131610.0
2017-05-02 14:00:00,58.67,58.71,58.52,58.58,240016.0,55.5109,55.5487,55.369,55.4257,240016.0
2017-05-02 14:30:00,58.58,58.76,58.47,58.61,218780.0,55.4257,55.5961,55.3217,55.4541,218780.0
2017-05-02 15:00:00,58.61,59.05,58.59,58.84,280455.0,55.4541,55.8704,55.4352,55.6717,280455.0
2017-05-02 15:30:00,58.83,59.13,58.82,59.03,648365.0,55.6623,55.9461,55.6528,55.8515,648365.0
2017-05-03 09:30:00,58.9,60.36,58.9,60.35,433281.0,55.7285,57.1099,55.7285,57.1004,433281.0
2017-05-03 10:00:00,60.39,60.43,60.01,60.19,328345.0,57.1383,57.1761,56.7787,56.9491,328345.0
2017-05-03 10:30:00,60.18,60.18,59.47,59.61,226112.0,56.9396,56.9396,56.2678,56.4003,226112.0
2017-05-03 11:00:00,59.59,60.01,59.58,59.96,162955.0,56.3814,56.7787,56.3719,56.7314,162955.0
2017-05-03 11:30:00,59.97,60.0,59.72,59.99,158612.0,56.7409,56.7693,56.5044,56.7598,158612.0
2017-05-03 12:00:00,59.95,59.98,59.75,59.84,103097.0,56.722,56.7504,56.5327,56.6179,103097.0
2017-05-03 12:30:00,59.85,59.87,59.5,59.6,436773.0,56.6274,56.6463,56.2962,56.3908,436773.0
2017-05-03 13:00:00,59.6,59.81,59.54,59.73,80148.0,56.3908,56.5895,56.3341,56.5138,80148.0
2017-05-03 13:30:00,59.74,59.94,59.69,59.92,62048.0,56.5233,56.7125,56.476,56.6936,62048.0
2017-05-03 14:00:00,59.92,60.08,59.77,59.84,87574.0,56.6936,56.845,56.5517,56.6179,87574.0
2017-05-03 14:30:00,59.84,59.92,59.78,59.89,111756.0,56.6179,56.6936,56.5611,56.6652,111756.0
2017-05-03 15:00:00,59.89,59.97,59.8,59.88,101767.0,56.6652,56.7409,56.5801,56.6557,101767.0
2017-05-03 15:30:00,59.88,59.94,59.81,59.89,398687.0,56.6557,56.7125,56.5895,56.6652,398687.0
2017-05-04 09:30:00,60.0,60.19,59.91,60.03,92678.0,56.7693,56.9491,56.6841,56.7977,92678.0
2017-05-04 10:00:00,60.06,60.33,60.06,60.15,101686.0,56.8261,57.0815,56.8261,56.9112,101686.0
2017-05-04 10:30:00,60.13,60.14,59.95,60.12,89496.0,56.8923,56.9017,56.722,56.8828,89496.0
2017-05-04 11:00:00,60.13,60.42,60.12,60.34,187609.0,56.8923,57.1667,56.8828,57.091,187609.0
2017-05-04 11:30:00,60.33,60.52,60.31,60.47,136530.0,57.0815,57.2613,57.0626,57.214,136530.0
2017-05-04 12:00:00,60.47,60.69,60.27,60.3,389257.0,57.214,57.4221,57.0247,57.0531,389257.0
2017-05-04 12:30:00,60.3,60.4,60.2,60.37,47334.0,57.0531,57.1477,56.9585,57.1194,47334.0
2017-05-04 13:00:00,60.37,60.42,60.32,60.35,42530.0,57.1194,57.1667,57.0721,57.1004,42530.0
2017-05-04 13:30:00,60.35,60.45,60.28,60.38,55926.0,57.1004,57.1951,57.0342,57.1288,55926.0
2017-05-04 14:00:00,60.38,60.53,60.38,60.53,97419.0,57.1288,57.2707,57.1288,57.2707,97419.0
2017-05-04 14:30:00,60.52,60.54,60.42,60.44,76618.0,57.2613,57.2802,57.1667,57.1856,76618.0
2017-05-04 15:00:00,60.44,60.53,60.4,60.47,255863.0,57.1856,57.2707,57.1477,57.214,255863.0
2017-05-04 15:30:00,60.47,60.49,60.35,60.4,587509.0,57.214,57.2329,57.1004,57.1477,587509.0
2017-05-05 09:30:00,60.42,60.65,60.42,60.48,81073.0,57.1667,57.3843,57.1667,57.2234,81073.0
2017-05-05 10:00:00,60.48,60.67,60.42,60.48,259439.0,57.2234,57.4032,57.1667,57.2234,259439.0
2017-05-05 10:30:00,60.48,60.51,60.4,60.42,317552.0,57.2234,57.2518,57.1477,57.1667,317552.0
2017-05-05 11:00:00,60.43,60.57,60.43,60.44,155188.0,57.1761,57.3086,57.1761,57.1856,155188.0
2017-05-05 11:30:00,60.45,60.55,60.43,60.52,114472.0,57.1951,57.2897,57.1761,57.2613,114472.0
2017-05-05 12:00:00,60.54,60.56,60.35,60.36,52573.0,57.2802,57.2991,57.1004,57.1099,52573.0
2017-05-05 12:30:00,60.36,60.37,60.22,60.24,106809.0,57.1099,57.1194,56.9774,56.9964,106809.0
2017-05-05 13:00:00,60.25,60.26,60.18,60.25,49793.0,57.0058,57.0153,56.9396,57.0058,49793.0
2017-05-05 13:30:00,60.25,60.28,60.21,60.23,38173.0,57.0058,57.0342,56.968,56.9869,38173.0
2017-05-05 14:00:00,60.23,60.27,60.2,60.21,54625.0,56.9869,57.0247,56.9585,56.968,54625.0
2017-05-05 14:30:00,60.21,60.24,60.12,60.14,126909.0,56.968,56.9964,56.8828,56.9017,126909.0
2017-05-05 15:00:00,60.15,60.21,60.13,60.14,188405.0,56.9112,56.968,56.8923,56.9017,188405.0
2017-05-05 15:30:00,60.14,60.2,60.11,60.18,616645.0,56.9017,56.9585,56.8734,56.9396,616645.0
2017-05-08 09:30:00,60.11,60.25,59.93,60.2,67474.0,56.8734,57.0058,56.7031,56.9585,67474.0
2017-05-08 10:00:00,60.2,60.32,60.01,60.01,75470.0,56.9585,57.0721,56.7787,56.7787,75470.0
2017-05-08 10:30:00,60.03,60.27,59.99,60.07,94106.0,56.7977,57.0247,56.7598,56.8355,94106.0
2017-05-08 11:00:00,60.08,60.12,59.91,59.98,77667.0,56.845,56.8828,56.6841,56.7504,77667.0
2017-05-08 11:30:00,59.99,60.06,59.89,59.93,69860.0,56.7598,56.8261,56.6652,56.7031,69860.0
2017-05-08 12:00:00,59.93,59.99,59.91,59.96,61305.0,56.7031,56.7598,56.6841,56.7314,61305.0
2017-05-08 12:30:00,59.97,60.08,59.94,60.05,105262.0,56.7409,56.845,56.7125,56.8166,105262.0
2017-05-08 13:00:00,60.05,60.12,60.04,60.09,41383.0,56.8166,56.8828,56.8071,56.8544,41383.0
2017-05-08 13:30:00,60.09,60.09,59.99,60.0,36358.0,56.8544,56.8544,56.7598,56.7693,36358.0
2017-05-08 14:00:00,60.0,60.07,59.93,59.99,48122.0,56.7693,56.8355,56.7031,56.7598,48122.0
2017-05-08 14:30:00,60.0,60.02,59.83,59.85,108326.0,56.7693,56.7882,56.6084,56.6274,108326.0
2017-05-08 15:00:00,59.85,59.93,59.8,59.86,92705.0,56.6274,56.7031,56.5801,56.6368,92705.0
2017-05-08 15:30:00,59.86,59.98,59.81,59.93,194937.0,56.6368,56.7504,56.5895,56.7031,194937.0
2017-05-09 09:30:00,59.79,60.19,59.78,60.09,77204.0,56.5706,56.9491,56.5611,56.8544,77204.0
2017-05-09 10:00:00,60.13,60.31,60.06,60.29,49660.0,56.8923,57.0626,56.8261,57.0437,49660.0
2017-05-09 10:30:00,60.28,60.28,60.17,60.26,24448.0,57.0342,57.0342,56.9301,57.0153,24448.0
2017-05-09 11:00:00,60.27,60.32,60.15,60.16,38316.0,57.0247,57.0721,56.9112,56.9207,38316.0
2017-05-09 11:30:00,60.17,60.33,60.17,60.33,32398.0,56.9301,57.0815,56.9301,57.0815,32398.0
2017-05-09 12:00:00,60.31,60.34,60.2,60.23,29603.0,57.0626,57.091,56.9585,56.9869,29603.0
2017-05-09 12:30:00,60.21,60.21,60.09,60.14,43747.0,56.968,56.968,56.8544,56.9017,43747.0
2017-05-09 13:00:00,60.14,60.17,60.03,60.04,44668.0,56.9017,56.9301,56.7977,56.8071,44668.0
2017-05-09 13:30:00,60.05,60.19,60.04,60.18,253305.0,56.8166,56.9491,56.8071,56.9396,253305.0
2017-05-09 14:00:00,60.19,60.19,60.07,60.17,31687.0,56.9491,56.9491,56.8355,56.9301,31687.0
2017-05-09 14:30:00,60.16,60.35,60.16,60.34,23649.0,56.9207,57.1004,56.9207,57.091,23649.0
2017-05-09 15:00:00,60.35,60.42,60.31,60.36,54195.0,57.1004,57.1667,57.0626,57.1099,54195.0
2017-05-09 15:30:00,60.37,60.37,60.16,60.29,146660.0,57.1194,57.1194,56.9207,57.0437,146660.0
2017-05-10 09:30:00,59.96,60.2,59.75,60.05,86077.0,56.7314,56.9585,56.5327,56.8166,86077.0
2017-05-10 10:00:00,60.03,60.12,59.78,59.79,66824.0,56.7977,56.8828,56.5611,56.5706,66824.0
2017-05-10 10:30:00,59.8,60.04,59.79,59.96,39909.0,56.5801,56.8071,56.5706,56.7314,39909.0
2017-05-10 11:00:00,59.95,60.16,59.92,60.1,39634.0,56.722,56.9207,56.6936,56.8639,39634.0
2017-05-10 11:30:00,60.09,60.13,60.0,60.01,30375.0,56.8544,56.8923,56.7693,56.7787,30375.0
2017-05-10 12:00:00,60.03,60.09,59.9,59.9,31181.0,56.7977,56.8544,56.6747,56.6747,31181.0
2017-05-10 12:30:00,59.9,59.93,59.83,59.88,34210.0,56.6747,56.7031,56.6084,56.6557,34210.0
2017-05-10 13:00:00,59.88,59.95,59.86,59.86,37864.0,56.6557,56.722,56.6368,56.6368,37864.0
2017-05-10 13:30:00,59.86,59.86,59.71,59.71,34744.0,56.6368,56.6368,56.4949,56.4949,34744.0
2017-05-10 14:00:00,59.7,59.76,59.64,59.7,41765.0,56.4854,56.5422,56.4287,56.4854,41765.0
2017-05-10 14:30:00,59.7,59.81,59.69,59.78,37979.0,56.4854,56.5895,56.476,56.5611,37979.0
2017-05-10 15:00:00,59.78,59.85,59.74,59.82,84009.0,56.5611,56.6274,56.5233,56.599,84009.0
2017-05-10 15:30:00,59.83,59.98,59.81,59.94,191290.0,56.6084,56.7504,56.5895,56.7125,191290.0
2017-05-11 09:30:00,59.62,59.86,59.26,59.35,66734.0,56.4097,56.6368,56.0691,56.1543,66734.0
2017-05-11 10:00:00,59.37,59.49,59.18,59.33,146898.0,56.1732,56.2867,55.9934,56.1354,146898.0
2017-05-11 10:30:00,59.33,59.44,59.22,59.39,214643.0,56.1354,56.2394,56.0313,56.1921,214643.0
2017-05-11 11:00:00,59.38,59.61,59.37,59.54,122989.0,56.1827,56.4003,56.1732,56.3341,122989.0
2017-05-11 11:30:00,59.53,59.68,59.5,59.62,51637.0,56.3246,56.4665,56.2962,56.4097,51637.0
2017-05-11 12:00:00,59.63,59.67,59.56,59.65,34969.0,56.4192,56.4571,56.353,56.4381,34969.0
2017-05-11 12:30:00,59.65,59.72,59.53,59.54,39813.0,56.4381,56.5044,56.3246,56.3341,39813.0
2017-05-11 13:00:00,59.53,59.69,59.51,59.64,36318.0,56.3246,56.476,56.3057,56.4287,36318.0
2017-05-11 13:30:00,59.64,59.79,59.64,59.77,19352.0,56.4287,56.5706,56.4287,56.5517,19352.0
2017-05-11 14:00:00,59.78,59.87,59.69,59.82,39347.0,56.5611,56.6463,56.476,56.599,39347.0
2017-05-11 14:30:00,59.84,59.86,59.71,59.75,81473.0,56.6179,56.6368,56.4949,56.5327,81473.0
2017-05-11 15:00:00,59.75,59.8,59.7,59.8,56931.0,56.5327,56.5801,56.4854,56.5801,56931.0
2017-05-11 15:30:00,59.79,59.88,59.76,59.85,181780.0,56.5706,56.6557,56.5422,56.6274,181780.0
2017-05-12 09:30:00,59.65,59.74,59.44,59.65,52546.0,56.4381,56.5233,56.2394,56.4381,52546.0
2017-05-12 10:00:00,59.67,59.83,59.62,59.72,52187.0,56.4571,56.6084,56.4097,56.5044,52187.0
2017-05-12 10:30:00,59.71,59.76,59.6,59.68,48165.0,56.4949,56.5422,56.3908,56.4665,48165.0
2017-05-12 11:00:00,59.68,59.71,59.49,59.52,96209.0,56.4665,56.4949,56.2867,56.3151,96209.0
2017-05-12 11:30:00,59.51,59.64,59.47,59.47,61507.0,56.3057,56.4287,56.2678,56.2678,61507.0
2017-05-12 12:00:00,59.47,59.52,59.36,59.42,57875.0,56.2678,56.3151,56.1637,56.2205,57875.0
2017-05-12 12:30:00,59.42,59.53,59.39,59.51,77100.0,56.2205,56.3246,56.1921,56.3057,77100.0
2017-05-12 13:00:00,59.51,59.54,59.29,59.37,180374.0,56.3057,56.3341,56.0975,56.1732,180374.0
2017-05-12 13:30:00,59.37,59.44,59.37,59.43,28983.0,56.1732,56.2394,56.1732,56.23,28983.0
2017-05-12 14:00:00,59.43,59.45,59.34,59.38,41522.0,56.23,56.2489,56.1448,56.1827,41522.0
2017-05-12 14:30:00,59.38,59.45,59.34,59.42,52782.0,56.1827,56.2489,56.1448,56.2205,52782.0
2017-05-12 15:00:00,59.41,59.5,59.41,59.47,54966.0,56.2111,56.2962,56.2111,56.2678,54966.0
2017-05-12 15:30:00,59.47,59.59,59.44,59.46,182738.0,56.2678,56.3814,56.2394,56.2584,182738.0
2017-05-15 09:30:00,59.69,59.84,59.47,59.83,48539.0,56.476,56.6179,56.2678,56.6084,48539.0
2017-05-15 10:00:00,59.84,59.93,59.72,59.75,42490.0,56.6179,56.7031,56.5044,56.5327,42490.0
2017-05-15 10:30:00,59.76,59.79,59.65,59.73,61600.0,56.5422,56.5706,56.4381,56.5138,61600.0
2017-05-15 11:00:00,59.74,59.81,59.72,59.76,64048.0,56.5233,56.5895,56.5044,56.5422,64048.0
2017-05-15 11:30:00,59.76,59.79,59.69,59.75,39416.0,56.5422,56.5706,56.476,56.5327,39416.0
2017-05-15 12:00:00,59.74,59.74,59.64,59.68,30998.0,56.5233,56.5233,56.4287,56.4665,30998.0
2017-05-15 12:30:00,59.69,59.72,59.65,59.68,30165.0,56.476,56.5044,56.4381,56.4665,30165.0
2017-05-15 13:00:00,59.68,59.71,59.64,59.7,34656.0,56.4665,56.4949,56.4287,56.4854,34656.0
2017-05-15 13:30:00,59.71,59.72,59.67,59.68,37852.0,56.4949,56.5044,56.4571,56.4665,37852.0
2017-05-15 14:00:00,59.67,59.68,59.6,59.6,36623.0,56.4571,56.4665,56.3908,56.3908,36623.0
2017-05-15 14:30:00,59.6,59.64,59.56,59.61,42413.0,56.3908,56.4287,56.353,56.4003,42413.0
2017-05-15 15:00:00,59.61,59.71,59.61,59.68,62343.0,56.4003,56.4949,56.4003,56.4665,62343.0
2017-05-15 15:30:00,59.67,59.74,59.64,59.71,188675.0,56.4571,56.5233,56.4287,56.4949,188675.0
2017-05-16 09:30:00,59.72,59.72,59.53,59.62,37914.0,56.5044,56.5044,56.3246,56.4097,37914.0
2017-05-16 10:00:00,59.63,59.78,59.54,59.57,38883.0,56.4192,56.5611,56.3341,56.3624,38883.0
2017-05-16 10:30:00,59.57,59.6,59.43,59.49,47645.0,56.3624,56.3908,56.23,56.2867,47645.0
2017-05-16 11:00:00,59.5,59.63,59.44,59.51,57396.0,56.2962,56.4192,56.2394,56.3057,57396.0
2017-05-16 11:30:00,59.52,59.63,59.45,59.56,63039.0,56.3151,56.4192,56.2489,56.353,63039.0
2017-05-16 12:00:00,59.55,59.68,59.53,59.64,35312.0,56.3435,56.4665,56.3246,56.4287,35312.0
2017-05-16 12:30:00,59.65,59.65,59.56,59.56,28426.0,56.4381,56.4381,56.353,56.353,28426.0
2017-05-16 13:00:00,59.56,59.62,59.53,59.56,34075.0,56.353,56.4097,56.3246,56.353,34075.0
2017-05-16 13:30:00,59.56,59.65,59.55,59.61,23995.0,56.353,56.4381,56.3435,56.4003,23995.0
2017-05-16 14:00:00,59.63,59.74,59.62,59.74,30918.0,56.4192,56.5233,56.4097,56.5233,30918.0
2017-05-16 14:30:00,59.74,59.92,59.74,59.9,71261.0,56.5233,56.6936,56.5233,56.6747,71261.0
2017-05-16 15:00:00,59.91,59.95,59.78,59.78,55317.0,56.6841,56.722,56.5611,56.5611,55317.0
2017-05-16 15:30:00,59.78,59.87,59.74,59.8,127344.0,56.5611,56.6463,56.5233,56.5801,127344.0
2017-05-17 09:30:00,59.06,59.43,59.05,59.24,83511.0,55.8799,56.23,55.8704,56.0502,83511.0
2017-05-17 10:00:00,59.25,59.37,59.15,59.23,64916.0,56.0597,56.1732,55.9651,56.0407,64916.0
2017-05-17 10:30:00,59.24,59.34,59.2,59.24,67157.0,56.0502,56.1448,56.0124,56.0502,67157.0
2017-05-17 11:00:00,59.24,59.59,59.24,59.52,103356.0,56.0502,56.3814,56.0502,56.3151,103356.0
2017-05-17 11:30:00,59.53,59.62,59.44,59.62,42034.0,56.3246,56.4097,56.2394,56.4097,42034.0
2017-05-17 12:00:00,59.61,59.68,59.58,59.62,61956.0,56.4003,56.4665,56.3719,56.4097,61956.0
2017-05-17 12:30:00,59.62,59.74,59.6,59.74,36789.0,56.4097,56.5233,56.3908,56.5233,36789.0
2017-05-17 13:00:00,59.74,59.76,59.58,59.61,29588.0,56.5233,56.5422,56.3719,56.4003,29588.0
2017-05-17 13:30:00,59.6,59.66,59.49,59.63,77378.0,56.3908,56.4476,56.2867,56.4192,77378.0
2017-05-17 14:00:00,59.62,59.79,59.59,59.67,303781.0,56.4097,56.5706,56.3814,56.4571,303781.0
2017-05-17 14:30:00,59.67,59.73,59.52,59.64,149784.0,56.4571,56.5138,56.3151,56.4287,149784.0
2017-05-17 15:00:00,59.64,59.78,59.61,59.66,81393.0,56.4287,56.5611,56.4003,56.4476,81393.0
2017-05-17 15:30:00,59.66,59.73,59.44,59.49,269512.0,56.4476,56.5138,56.2394,56.2867,269512.0
2017-05-18 09:30:00,59.0,59.21,58.73,58.9,200752.0,55.8231,56.0218,55.5677,55.7285,200752.0
2017-05-18 10:00:00,58.9,59.46,58.89,59.41,219115.0,55.7285,56.2584,55.7191,56.2111,219115.0
2017-05-18 10:30:00,59.41,59.52,59.16,59.19,111251.0,56.2111,56.3151,55.9745,56.0029,111251.0
2017-05-18 11:00:00,59.19,59.41,59.18,59.37,122913.0,56.0029,56.2111,55.9934,56.1732,122913.0
2017-05-18 11:30:00,59.36,59.41,59.15,59.25,102023.0,56.1637,56.2111,55.9651,56.0597,102023.0
2017-05-18 12:00:00,59.26,59.31,59.14,59.28,83592.0,56.0691,56.1164,55.9556,56.0881,83592.0
2017-05-18 12:30:00,59.28,59.42,59.26,59.31,134064.0,56.0881,56.2205,56.0691,56.1164,134064.0
2017-05-18 13:00:00,59.31,59.31,59.1,59.1,82468.0,56.1164,56.1164,55.9177,55.9177,82468.0
2017-05-18 13:30:00,59.11,59.35,59.05,59.28,115890.0,55.9272,56.1543,55.8704,56.0881,115890.0
2017-05-18 14:00:00,59.3,59.57,59.28,59.45,98847.0,56.107,56.3624,56.0881,56.2489,98847.0
2017-05-18 14:30:00,59.47,59.58,59.36,59.36,96998.0,56.2678,56.3719,56.1637,56.1637,96998.0
2017-05-18 15:00:00,59.38,59.47,59.25,59.29,138624.0,56.1827,56.2678,56.0597,56.0975,138624.0
2017-05-18 15:30:00,59.3,59.36,59.11,59.14,334924.0,56.107,56.1637,55.9272,55.9556,334924.0
2017-05-19 09:30:00,59.5,60.08,59.36,60.05,227355.0,56.2962,56.845,56.1637,56.8166,227355.0
2017-05-19 10:00:00,60.06,60.36,59.98,60.32,73340.0,56.8261,57.1099,56.7504,57.0721,73340.0
2017-05-19 10:30:00,60.32,60.35,60.18,60.24,81722.0,57.0721,57.1004,56.9396,56.9964,81722.0
2017-05-19 11:00:00,60.24,60.36,60.18,60.27,59783.0,56.9964,57.1099,56.9396,57.0247,59783.0
2017-05-19 11:30:00,60.27,60.28,60.18,60.27,74708.0,57.0247,57.0342,56.9396,57.0247,74708.0
2017-05-19 12:00:00,60.28,60.37,60.23,60.3,73834.0,57.0342,57.1194,56.9869,57.0531,73834.0
2017-05-19 12:30:00,60.3,60.34,60.25,60.32,70634.0,57.0531,57.091,57.0058,57.0721,70634.0
2017-05-19 13:00:00,60.32,60.33,60.22,60.33,37207.0,57.0721,57.0815,56.9774,57.0815,37207.0
2017-05-19 13:30:00,60.32,60.32,60.17,60.3,62252.0,57.0721,57.0721,56.9301,57.0531,62252.0
2017-05-19 14:00:00,60.3,60.37,60.23,60.26,80914.0,57.0531,57.1194,56.9869,57.0153,80914.0
2017-05-19 14:30:00,60.25,60.32,60.22,60.23,71821.0,57.0058,57.0721,56.9774,56.9869,71821.0
2017-05-19 15:00:00,60.24,60.26,60.02,60.06,105251.0,56.9964,57.0153,56.7882,56.8261,105251.0
2017-05-19 15:30:00,60.05,60.12,59.98,60.06,203718.0,56.8166,56.8828,56.7504,56.8261,203718.0
2017-05-22 09:30:00,60.28,60.72,60.14,60.68,95870.0,57.0342,57.4505,56.9017,57.4127,95870.0
2017-05-22 10:00:00,60.68,60.8,60.61,60.8,64469.0,57.4127,57.5262,57.3464,57.5262,64469.0
2017-05-22 10:30:00,60.82,60.82,60.44,60.52,129142.0,57.5451,57.5451,57.1856,57.2613,129142.0
2017-05-22 11:00:00,60.52,60.63,60.47,60.53,53630.0,57.2613,57.3654,57.214,57.2707,53630.0
2017-05-22 11:30:00,60.53,60.62,60.5,60.59,46416.0,57.2707,57.3559,57.2424,57.3275,46416.0
2017-05-22 12:00:00,60.59,60.69,60.56,60.64,38338.0,57.3275,57.4221,57.2991,57.3748,38338.0
2017-05-22 12:30:00,60.66,60.67,60.53,60.55,38236.0,57.3937,57.4032,57.2707,57.2897,38236.0
2017-05-22 13:00:00,60.56,60.72,60.55,60.68,43170.0,57.2991,57.4505,57.2897,57.4127,43170.0
2017-05-22 13:30:00,60.69,60.71,60.59,60.59,29107.0,57.4221,57.4411,57.3275,57.3275,29107.0
2017-05-22 14:00:00,60.59,60.65,60.55,60.62,42307.0,57.3275,57.3843,57.2897,57.3559,42307.0
2017-05-22 14:30:00,60.62,60.64,60.56,60.56,44125.0,57.3559,57.3748,57.2991,57.2991,44125.0
2017-05-22 15:00:00,60.55,60.63,60.55,60.58,46514.0,57.2897,57.3654,57.2897,57.3181,46514.0
2017-05-22 15:30:00,60.59,60.65,60.54,60.58,151971.0,57.3275,57.3843,57.2802,57.3181,151971.0
2017-05-23 09:30:00,60.77,60.81,60.58,60.66,60907.0,57.4978,57.5357,57.3181,57.3937,60907.0
2017-05-23 10:00:00,60.64,60.73,60.48,60.69,53139.0,57.3748,57.46,57.2234,57.4221,53139.0
2017-05-23 10:30:00,60.68,60.81,60.65,60.8,127897.0,57.4127,57.5357,57.3843,57.5262,127897.0
2017-05-23 11:00:00,60.81,60.86,60.69,60.78,82152.0,57.5357,57.583,57.4221,57.5073,82152.0
2017-05-23 11:30:00,60.79,60.8,60.66,60.69,66830.0,57.5167,57.5262,57.3937,57.4221,66830.0
2017-05-23 12:00:00,60.67,60.77,60.67,60.69,52138.0,57.4032,57.4978,57.4032,57.4221,52138.0
2017-05-23 12:30:00,60.68,60.79,60.66,60.79,35132.0,57.4127,57.5167,57.3937,57.5167,35132.0
2017-05-23 13:00:00,60.78,60.87,60.72,60.74,56720.0,57.5073,57.5924,57.4505,57.4694,56720.0
2017-05-23 13:30:00,60.74,60.77,60.66,60.71,47681.0,57.4694,57.4978,57.3937,57.4411,47681.0
2017-05-23 14:00:00,60.71,60.72,60.58,60.61,36233.0,57.4411,57.4505,57.3181,57.3464,36233.0
2017-05-23 14:30:00,60.61,60.72,60.58,60.6,85505.0,57.3464,57.4505,57.3181,57.337,85505.0
2017-05-23 15:00:00,60.6,60.61,60.48,60.5,85482.0,57.337,57.3464,57.2234,57.2424,85482.0
2017-05-23 15:30:00,60.5,60.58,60.43,60.57,173117.0,57.2424,57.3181,57.1761,57.3086,173117.0
2017-05-24 09:30:00,60.83,61.2,60.63,61.17,66446.0,57.5546,57.9047,57.3654,57.8763,66446.0
2017-05-24 10:00:00,61.19,61.3,61.12,61.15,63540.0,57.8952,57.9993,57.829,57.8574,63540.0
2017-05-24 10:30:00,61.15,61.2,61.03,61.05,93974.0,57.8574,57.9047,57.7438,57.7627,93974.0
2017-05-24 11:00:00,61.05,61.08,60.95,60.99,63734.0,57.7627,57.7911,57.6681,57.706,63734.0
2017-05-24 11:30:00,61.0,61.07,60.96,60.98,50051.0,57.7154,57.7817,57.6776,57.6965,50051.0
2017-05-24 12:00:00,60.98,61.02,60.87,60.94,55818.0,57.6965,57.7344,57.5924,57.6587,55818.0
2017-05-24 12:30:00,60.96,60.97,60.77,60.8,89790.0,57.6776,57.6871,57.4978,57.5262,89790.0
2017-05-24 13:00:00,60.82,60.83,60.75,60.81,60883.0,57.5451,57.5546,57.4789,57.5357,60883.0
2017-05-24 13:30:00,60.82,60.84,60.75,60.77,57864.0,57.5451,57.5641,57.4789,57.4978,57864.0
2017-05-24 14:00:00,60.79,60.9,60.73,60.88,61053.0,57.5167,57.6208,57.46,57.6019,61053.0
2017-05-24 14:30:00,60.86,60.95,60.83,60.95,28224.0,57.583,57.6681,57.5546,57.6681,28224.0
2017-05-24 15:00:00,60.94,60.94,60.79,60.94,43034.0,57.6587,57.6587,57.5167,57.6587,43034.0
2017-05-24 15:30:00,60.94,61.03,60.93,60.97,205180.0,57.6587,57.7438,57.6492,57.6871,205180.0
2017-05-25 09:30:00,61.1,61.37,61.03,61.09,35372.0,57.8101,58.0655,57.7438,57.8006,35372.0
2017-05-25 10:00:00,61.09,61.2,61.03,61.08,54365.0,57.8006,57.9047,57.7438,57.7911,54365.0
2017-05-25 10:30:00,61.08,61.15,61.02,61.04,47459.0,57.7911,57.8574,57.7344,57.7533,47459.0
2017-05-25 11:00:00,61.04,61.15,61.0,61.1,58835.0,57.7533,57.8574,57.7154,57.8101,58835.0
2017-05-25 11:30:00,61.11,61.11,60.92,60.94,43873.0,57.8195,57.8195,57.6397,57.6587,43873.0
2017-05-25 12:00:00,60.93,61.05,60.87,61.01,32752.0,57.6492,57.7627,57.5924,57.7249,32752.0
2017-05-25 12:30:00,61.0,61.09,60.99,61.08,27731.0,57.7154,57.8006,57.706,57.7911,27731.0
2017-05-25 13:00:00,61.08,61.12,61.0,61.09,30017.0,57.7911,57.829,57.7154,57.8006,30017.0
2017-05-25 13:30:00,61.1,61.13,61.03,61.11,36757.0,57.8101,57.8384,57.7438,57.8195,36757.0
2017-05-25 14:00:00,61.12,61.18,61.09,61.13,41307.0,57.829,57.8857,57.8006,57.8384,41307.0
2017-05-25 14:30:00,61.14,61.22,61.06,61.11,52700.0,57.8479,57.9236,57.7722,57.8195,52700.0
2017-05-25 15:00:00,61.11,61.19,61.09,61.1,57988.0,57.8195,57.8952,57.8006,57.8101,57988.0
2017-05-25 15:30:00,61.09,61.17,61.03,61.08,185876.0,57.8006,57.8763,57.7438,57.7911,185876.0
2017-05-26 09:30:00,60.95,61.25,60.73,61.23,29230.0,57.6681,57.952,57.46,57.9331,29230.0
2017-05-26 10:00:00,61.26,61.27,61.09,61.09,27275.0,57.9614,57.9709,57.8006,57.8006,27275.0
2017-05-26 10:30:00,61.11,61.18,61.04,61.04,16215.0,57.8195,57.8857,57.7533,57.7533,16215.0
2017-05-26 11:00:00,61.04,61.1,61.02,61.05,17023.0,57.7533,57.8101,57.7344,57.7627,17023.0
2017-05-26 11:30:00,61.04,61.05,60.92,60.92,12735.0,57.7533,57.7627,57.6397,57.6397,12735.0
2017-05-26 12:00:00,60.93,61.07,60.93,61.01,15599.0,57.6492,57.7817,57.6492,57.7249,15599.0
2017-05-26 12:30:00,61.01,61.03,60.97,61.03,10791.0,57.7249,57.7438,57.6871,57.7438,10791.0
2017-05-26 13:00:00,61.03,61.09,61.01,61.03,44666.0,57.7438,57.8006,57.7249,57.7438,44666.0
2017-05-26 13:30:00,61.03,61.06,60.98,60.98,15897.0,57.7438,57.7722,57.6965,57.6965,15897.0
2017-05-26 14:00:00,61.0,61.05,60.98,60.99,14778.0,57.7154,57.7627,57.6965,57.706,14778.0
2017-05-26 14:30:00,60.98,61.02,60.95,60.97,25498.0,57.6965,57.7344,57.6681,57.6871,25498.0
2017-05-26 15:00:00,60.98,61.02,60.95,60.99,26632.0,57.6965,57.7344,57.6681,57.706,26632.0
2017-05-26 15:30:00,60.98,61.0,60.87,60.87,182038.0,57.6965,57.7154,57.5924,57.5924,182038.0
2017-05-30 09:30:00,60.65,60.74,60.46,60.68,29725.0,57.3843,57.4694,57.2045,57.4127,29725.0
2017-05-30 10:00:00,60.66,60.66,60.42,60.56,27088.0,57.3937,57.3937,57.1667,57.2991,27088.0
2017-05-30 10:30:00,60.58,60.75,60.55,60.56,19094.0,57.3181,57.4789,57.2897,57.2991,19094.0
2017-05-30 11:00:00,60.57,60.7,60.57,60.7,26414.0,57.3086,57.4316,57.3086,57.4316,26414.0
2017-05-30 11:30:00,60.7,60.75,60.62,60.69,29499.0,57.4316,57.4789,57.3559,57.4221,29499.0
2017-05-30 12:00:00,60.69,60.77,60.65,60.73,27830.0,57.4221,57.4978,57.3843,57.46,27830.0
2017-05-30 12:30:00,60.75,60.82,60.74,60.76,23636.0,57.4789,57.5451,57.4694,57.4884,23636.0
2017-05-30 13:00:00,60.77,60.78,60.72,60.78,23619.0,57.4978,57.5073,57.4505,57.5073,23619.0
2017-05-30 13:30:00,60.79,60.82,60.73,60.76,27168.0,57.5167,57.5451,57.46,57.4884,27168.0
2017-05-30 14:00:00,60.76,60.86,60.75,60.81,46793.0,57.4884,57.583,57.4789,57.5357,46793.0
2017-05-30 14:30:00,60.8,60.82,60.74,60.82,42613.0,57.5262,57.5451,57.4694,57.5451,42613.0
2017-05-30 15:00:00,60.82,60.86,60.67,60.76,66741.0,57.5451,57.583,57.4032,57.4884,66741.0
2017-05-30 15:30:00,60.76,60.87,60.71,60.78,192586.0,57.4884,57.5924,57.4411,57.5073,192586.0
2017-05-31 09:30:00,60.89,60.89,60.54,60.6,79242.0,57.6114,57.6114,57.2802,57.337,79242.0
2017-05-31 10:00:00,60.61,60.63,60.25,60.45,72382.0,57.3464,57.3654,57.0058,57.1951,72382.0
2017-05-31 10:30:00,60.45,60.52,60.38,60.52,55708.0,57.1951,57.2613,57.1288,57.2613,55708.0
2017-05-31 11:00:00,60.53,60.61,60.46,60.5,44088.0,57.2707,57.3464,57.2045,57.2424,44088.0
2017-05-31 11:30:00,60.5,60.56,60.42,60.53,44229.0,57.2424,57.2991,57.1667,57.2707,44229.0
2017-05-31 12:00:00,60.53,60.57,60.5,60.55,49348.0,57.2707,57.3086,57.2424,57.2897,49348.0
2017-05-31 12:30:00,60.55,60.58,60.49,60.51,26672.0,57.2897,57.3181,57.2329,57.2518,26672.0
2017-05-31 13:00:00,60.51,60.67,60.51,60.65,48446.0,57.2518,57.4032,57.2518,57.3843,48446.0
2017-05-31 13:30:00,60.66,60.83,60.62,60.78,92941.0,57.3937,57.5546,57.3559,57.5073,92941.0
2017-05-31 14:00:00,60.79,60.83,60.72,60.75,80646.0,57.5167,57.5546,57.4505,57.4789,80646.0
2017-05-31 14:30:00,60.74,60.75,60.68,60.7,48551.0,57.4694,57.4789,57.4127,57.4316,48551.0
2017-05-31 15:00:00,60.71,61.0,60.71,60.95,84869.0,57.4411,57.7154,57.4411,57.6681,84869.0
2017-05-31 15:30:00,60.94,61.1,60.92,61.02,192078.0,57.6587,57.8101,57.6397,57.7344,192078.0
2017-06-01 09:30:00,61.18,61.23,60.83,61.15,99058.0,57.8857,57.9331,57.5546,57.8574,99058.0
2017-06-01 10:00:00,61.15,61.44,61.09,61.33,135786.0,57.8574,58.1317,57.8006,58.0277,135786.0
2017-06-01 10:30:00,61.34,61.34,61.09,61.15,74885.0,58.0371,58.0371,57.8006,57.8574,74885.0
2017-06-01 11:00:00,61.15,61.36,61.11,61.35,44232.0,57.8574,58.0561,57.8195,58.0466,44232.0
2017-06-01 11:30:00,61.37,61.47,61.26,61.39,139384.0,58.0655,58.1601,57.9614,58.0844,139384.0
2017-06-01 12:00:00,61.39,61.53,61.37,61.52,25986.0,58.0844,58.2169,58.0655,58.2074,25986.0
2017-06-01 12:30:00,61.53,61.63,61.51,61.51,299560.0,58.2169,58.3115,58.198,58.198,299560.0
2017-06-01 13:00:00,61.51,61.64,61.51,61.61,49201.0,58.198,58.321,58.198,58.2926,49201.0
2017-06-01 13:30:00,61.62,61.75,61.61,61.69,77107.0,58.3021,58.4251,58.2926,58.3683,77107.0
2017-06-01 14:00:00,61.68,61.69,61.56,61.63,51378.0,58.3588,58.3683,58.2453,58.3115,51378.0
2017-06-01 14:30:00,61.63,61.63,61.48,61.54,54844.0,58.3115,58.3115,58.1696,58.2264,54844.0
2017-06-01 15:00:00,61.53,61.64,61.52,61.59,71195.0,58.2169,58.321,58.2074,58.2737,71195.0
2017-06-01 15:30:00,61.58,61.66,61.47,61.52,192597.0,58.2642,58.3399,58.1601,58.2074,192597.0
2017-06-02 09:30:00,61.59,61.84,61.36,61.72,55356.0,58.2737,58.5102,58.0561,58.3967,55356.0
2017-06-02 10:00:00,61.73,61.87,61.62,61.81,54710.0,58.4061,58.5386,58.3021,58.4818,54710.0
2017-06-02 10:30:00,61.83,61.96,61.83,61.91,38117.0,58.5007,58.6237,58.5007,58.5764,38117.0
2017-06-02 11:00:00,61.91,61.99,61.89,61.91,78038.0,58.5764,58.6521,58.5575,58.5764,78038.0
2017-06-02 11:30:00,61.9,62.03,61.9,62.03,44023.0,58.567,58.69,58.567,58.69,44023.0
2017-06-02 12:00:00,62.03,62.13,62.01,62.11,66120.0,58.69,58.7846,58.6711,58.7657,66120.0
2017-06-02 12:30:00,62.14,62.19,62.1,62.16,34105.0,58.7941,58.8414,58.7562,58.813,34105.0
2017-06-02 13:00:00,62.17,62.17,62.05,62.06,56132.0,58.8224,58.8224,58.7089,58.7184,56132.0
2017-06-02 13:30:00,62.05,62.14,62.05,62.08,31309.0,58.7089,58.7941,58.7089,58.7373,31309.0
2017-06-02 14:00:00,62.08,62.09,61.96,61.98,54585.0,58.7373,58.7467,58.6237,58.6427,54585.0
2017-06-02 14:30:00,61.99,62.06,61.96,62.02,42480.0,58.6521,58.7184,58.6237,58.6805,42480.0
2017-06-02 15:00:00,62.02,62.05,61.92,62.04,160372.0,58.6805,58.7089,58.5859,58.6994,160372.0
2017-06-02 15:30:00,62.03,62.04,61.84,61.85,232266.0,58.69,58.6994,58.5102,58.5197,232266.0
2017-06-05 09:30:00,61.87,61.98,61.67,61.97,39868.0,58.5386,58.6427,58.3494,58.6332,39868.0
2017-06-05 10:00:00,61.99,62.03,61.87,61.89,34201.0,58.6521,58.69,58.5386,58.5575,34201.0
2017-06-05 10:30:00,61.9,62.04,61.89,61.96,29591.0,58.567,58.6994,58.5575,58.6237,29591.0
2017-06-05 11:00:00,61.96,61.98,61.77,61.79,35377.0,58.6237,58.6427,58.444,58.4629,35377.0
2017-06-05 11:30:00,61.81,61.93,61.75,61.93,80511.0,58.4818,58.5954,58.4251,58.5954,80511.0
2017-06-05 12:00:00,61.95,62.06,61.92,62.04,41389.0,58.6143,58.7184,58.5859,58.6994,41389.0
2017-06-05 12:30:00,62.05,62.13,62.04,62.07,26538.0,58.7089,58.7846,58.6994,58.7278,26538.0
2017-06-05 13:00:00,62.07,62.08,61.97,61.98,31757.0,58.7278,58.7373,58.6332,58.6427,31757.0
2017-06-05 13:30:00,61.98,62.05,61.93,62.05,18437.0,58.6427,58.7089,58.5954,58.7089,18437.0
2017-06-05 14:00:00,62.05,62.06,61.91,61.98,26656.0,58.7089,58.7184,58.5764,58.6427,26656.0
2017-06-05 14:30:00,61.96,61.99,61.91,61.91,27192.0,58.6237,58.6521,58.5764,58.5764,27192.0
2017-06-05 15:00:00,61.91,61.93,61.8,61.87,43759.0,58.5764,58.5954,58.4724,58.5386,43759.0
2017-06-05 15:30:00,61.87,61.92,61.79,61.82,115640.0,58.5386,58.5859,58.4629,58.4913,115640.0
2017-06-06 09:30:00,61.38,61.59,61.25,61.55,87057.0,58.075,58.2737,57.952,58.2358,87057.0
2017-06-06 10:00:00,61.56,61.57,61.47,61.49,80831.0,58.2453,58.2547,58.1601,58.1791,80831.0
2017-06-06 10:30:00,61.49,61.52,61.45,61.49,58995.0,58.1791,58.2074,58.1412,58.1791,58995.0
2017-06-06 11:00:00,61.47,61.51,61.43,61.46,35624.0,58.1601,58.198,58.1223,58.1507,35624.0
2017-06-06 11:30:00,61.47,61.62,61.45,61.6,26020.0,58.1601,58.3021,58.1412,58.2831,26020.0
2017-06-06 12:00:00,61.61,61.75,61.6,61.71,17191.0,58.2926,58.4251,58.2831,58.3872,17191.0
2017-06-06 12:30:00,61.69,61.72,61.66,61.68,9618.0,58.3683,58.3967,58.3399,58.3588,9618.0
2017-06-06 13:00:00,61.68,61.7,61.59,61.62,14079.0,58.3588,58.3777,58.2737,58.3021,14079.0
2017-06-06 13:30:00,61.62,61.65,61.59,61.65,54917.0,58.3021,58.3304,58.2737,58.3304,54917.0
2017-06-06 14:00:00,61.66,61.71,61.64,61.66,26966.0,58.3399,58.3872,58.321,58.3399,26966.0
2017-06-06 14:30:00,61.64,61.76,61.63,61.65,17090.0,58.321,58.4345,58.3115,58.3304,17090.0
2017-06-06 15:00:00,61.64,61.7,61.62,61.65,33291.0,58.321,58.3777,58.3021,58.3304,33291.0
2017-06-06 15:30:00,61.65,61.65,61.5,61.51,183591.0,58.3304,58.3304,58.1885,58.198,183591.0
2017-06-07 09:30:00,61.66,61.83,61.33,61.68,107432.0,58.3399,58.5007,58.0277,58.3588,107432.0
2017-06-07 10:00:00,61.66,61.71,61.43,61.45,36730.0,58.3399,58.3872,58.1223,58.1412,36730.0
2017-06-07 10:30:00,61.42,61.42,61.28,61.38,64447.0,58.1128,58.1128,57.9804,58.075,64447.0
2017-06-07 11:00:00,61.37,61.4,61.3,61.35,58971.0,58.0655,58.0939,57.9993,58.0466,58971.0
2017-06-07 11:30:00,61.34,61.43,61.31,61.35,35175.0,58.0371,58.1223,58.0087,58.0466,35175.0
2017-06-07 12:00:00,61.35,61.38,61.31,61.34,74503.0,58.0466,58.075,58.0087,58.0371,74503.0
2017-06-07 12:30:00,61.35,61.39,61.29,61.33,41800.0,58.0466,58.0844,57.9898,58.0277,41800.0
2017-06-07 13:00:00,61.33,61.35,61.23,61.29,38380.0,58.0277,58.0466,57.9331,57.9898,38380.0
2017-06-07 13:30:00,61.29,61.34,61.24,61.32,28147.0,57.9898,58.0371,57.9425,58.0182,28147.0
2017-06-07 14:00:00,61.32,61.55,61.32,61.55,31266.0,58.0182,58.2358,58.0182,58.2358,31266.0
2017-06-07 14:30:00,61.56,61.62,61.55,61.55,21680.0,58.2453,58.3021,58.2358,58.2358,21680.0
2017-06-07 15:00:00,61.55,61.6,61.52,61.6,38310.0,58.2358,58.2831,58.2074,58.2831,38310.0
2017-06-07 15:30:00,61.6,61.69,61.44,61.52,271364.0,58.2831,58.3683,58.1317,58.2074,271364.0
2017-06-08 09:30:00,61.48,61.65,61.25,61.64,134858.0,58.1696,58.3304,57.952,58.321,134858.0
2017-06-08 10:00:00,61.65,61.7,61.49,61.5,66421.0,58.3304,58.3777,58.1791,58.1885,66421.0
2017-06-08 10:30:00,61.49,61.62,61.49,61.54,33681.0,58.1791,58.3021,58.1791,58.2264,33681.0
2017-06-08 11:00:00,61.55,61.7,61.55,61.7,58398.0,58.2358,58.3777,58.2358,58.3777,58398.0
2017-06-08 11:30:00,61.71,61.79,61.67,61.75,58588.0,58.3872,58.4629,58.3494,58.4251,58588.0
2017-06-08 12:00:00,61.72,62.01,61.72,61.9,18177.0,58.3967,58.6711,58.3967,58.567,18177.0
2017-06-08 12:30:00,61.89,61.97,61.89,61.94,16904.0,58.5575,58.6332,58.5575,58.6048,16904.0
2017-06-08 13:00:00,61.93,62.01,61.84,61.86,24800.0,58.5954,58.6711,58.5102,58.5291,24800.0
2017-06-08 13:30:00,61.87,62.02,61.87,61.96,31785.0,58.5386,58.6805,58.5386,58.6237,31785.0
2017-06-08 14:00:00,61.95,61.95,61.68,61.69,47654.0,58.6143,58.6143,58.3588,58.3683,47654.0
2017-06-08 14:30:00,61.7,61.75,61.65,61.71,69103.0,58.3777,58.4251,58.3304,58.3872,69103.0
2017-06-08 15:00:00,61.72,61.83,61.71,61.83,63990.0,58.3967,58.5007,58.3872,58.5007,63990.0
2017-06-08 15:30:00,61.83,61.99,61.8,61.96,222525.0,58.5007,58.6521,58.4724,58.6237,222525.0
2017-06-09 09:30:00,62.06,62.42,62.06,62.32,71821.0,58.7184,59.059,58.7184,58.9644,71821.0
2017-06-09 10:00:00,62.33,62.5,62.29,62.48,125653.0,58.9738,59.1347,58.936,59.1157,125653.0
2017-06-09 10:30:00,62.5,62.66,62.48,62.66,54875.0,59.1347,59.2861,59.1157,59.2861,54875.0
2017-06-09 11:00:00,62.64,62.86,62.63,62.82,55875.0,59.2671,59.4753,59.2577,59.4374,55875.0
2017-06-09 11:30:00,62.82,62.84,62.64,62.66,32287.0,59.4374,59.4564,59.2671,59.2861,32287.0
2017-06-09 12:00:00,62.65,62.79,62.63,62.67,29397.0,59.2766,59.4091,59.2577,59.2955,29397.0
2017-06-09 12:30:00,62.68,62.77,62.63,62.63,136164.0,59.305,59.3901,59.2577,59.2577,136164.0
2017-06-09 13:00:00,62.64,62.65,62.44,62.5,84426.0,59.2671,59.2766,59.0779,59.1347,84426.0
2017-06-09 13:30:00,62.5,62.51,62.34,62.34,39959.0,59.1347,59.1441,58.9833,58.9833,39959.0
2017-06-09 14:00:00,62.36,62.41,62.3,62.31,48211.0,59.0022,59.0495,58.9454,58.9549,48211.0
2017-06-09 14:30:00,62.31,62.34,61.97,61.97,102415.0,58.9549,58.9833,58.6332,58.6332,102415.0
2017-06-09 15:00:00,61.99,62.29,61.98,62.24,157510.0,58.6521,58.936,58.6427,58.8887,157510.0
2017-06-09 15:30:00,62.24,62.45,62.13,62.39,222532.0,58.8887,59.0874,58.7846,59.0306,222532.0
2017-06-12 09:30:00,62.34,62.67,61.87,61.94,47872.0,58.9833,59.2955,58.5386,58.6048,47872.0
2017-06-12 10:00:00,61.9,62.01,61.75,61.95,62272.0,58.567,58.6711,58.4251,58.6143,62272.0
2017-06-12 10:30:00,61.99,62.14,61.87,62.05,35520.0,58.6521,58.7941,58.5386,58.7089,35520.0
2017-06-12 11:00:00,62.08,62.08,61.83,61.83,29541.0,58.7373,58.7373,58.5007,58.5007,29541.0
2017-06-12 11:30:00,61.82,61.86,61.73,61.85,39539.0,58.4913,58.5291,58.4061,58.5197,39539.0
2017-06-12 12:00:00,61.84,61.89,61.71,61.89,36331.0,58.5102,58.5575,58.3872,58.5575,36331.0
2017-06-12 12:30:00,61.9,62.04,61.9,61.97,30926.0,58.567,58.6994,58.567,58.6332,30926.0
2017-06-12 13:00:00,61.97,62.01,61.91,61.91,45488.0,58.6332,58.6711,58.5764,58.5764,45488.0
2017-06-12 13:30:00,61.92,61.95,61.79,61.81,60093.0,58.5859,58.6143,58.4629,58.4818,60093.0
2017-06-12 14:00:00,61.82,61.89,61.67,61.71,56526.0,58.4913,58.5575,58.3494,58.3872,56526.0
2017-06-12 14:30:00,61.71,61.8,61.68,61.8,68385.0,58.3872,58.4724,58.3588,58.4724,68385.0
2017-06-12 15:00:00,61.8,61.84,61.76,61.78,52538.0,58.4724,58.5102,58.4345,58.4534,52538.0
2017-06-12 15:30:00,61.78,61.85,61.75,61.78,202240.0,58.4534,58.5197,58.4251,58.4534,202240.0
2017-06-13 09:30:00,61.88,62.06,61.72,62.06,48987.0,58.5481,58.7184,58.3967,58.7184,48987.0
2017-06-13 10:00:00,62.03,62.26,62.0,62.2,40554.0,58.69,58.9076,58.6616,58.8508,40554.0
2017-06-13 10:30:00,62.2,62.21,61.99,62.03,29426.0,58.8508,58.8603,58.6521,58.69,29426.0
2017-06-13 11:00:00,62.01,62.05,61.9,61.97,35878.0,58.6711,58.7089,58.567,58.6332,35878.0
2017-06-13 11:30:00,61.98,62.1,61.98,62.07,17854.0,58.6427,58.7562,58.6427,58.7278,17854.0
2017-06-13 12:00:00,62.07,62.08,61.89,61.91,20730.0,58.7278,58.7373,58.5575,58.5764,20730.0
2017-06-13 12:30:00,61.89,62.06,61.88,62.05,19536.0,58.5575,58.7184,58.5481,58.7089,19536.0
2017-06-13 13:00:00,62.03,62.09,62.01,62.08,11849.0,58.69,58.7467,58.6711,58.7373,11849.0
2017-06-13 13:30:00,62.08,62.16,62.07,62.15,21185.0,58.7373,58.813,58.7278,58.8035,21185.0
2017-06-13 14:00:00,62.15,62.21,62.06,62.07,25611.0,58.8035,58.8603,58.7184,58.7278,25611.0
2017-06-13 14:30:00,62.08,62.12,62.01,62.05,26433.0,58.7373,58.7751,58.6711,58.7089,26433.0
2017-06-13 15:00:00,62.06,62.14,62.06,62.14,33026.0,58.7184,58.7941,58.7184,58.7941,33026.0
2017-06-13 15:30:00,62.13,62.13,61.97,62.06,107836.0,58.7846,58.7846,58.6332,58.7184,107836.0
2017-06-14 09:30:00,62.07,62.12,61.87,62.0,24342.0,58.8137,58.8611,58.6242,58.7474,24342.0
2017-06-14 10:00:00,62.02,62.11,61.93,62.04,19185.0,58.7663,58.8516,58.6811,58.7853,19185.0
2017-06-14 10:30:00,62.06,62.06,61.83,61.84,37695.0,58.8042,58.8042,58.5863,58.5958,37695.0
2017-06-14 11:00:00,61.84,61.97,61.82,61.82,34473.0,58.5958,58.719,58.5768,58.5768,34473.0
2017-06-14 11:30:00,61.82,61.85,61.71,61.84,36424.0,58.5768,58.6053,58.4726,58.5958,36424.0
2017-06-14 12:00:00,61.84,61.88,61.76,61.82,30191.0,58.5958,58.6337,58.52,58.5768,30191.0
2017-06-14 12:30:00,61.81,61.83,61.59,61.63,37974.0,58.5673,58.5863,58.3589,58.3968,37974.0
2017-06-14 13:00:00,61.63,61.73,61.54,61.57,28350.0,58.3968,58.4915,58.3115,58.3399,28350.0
2017-06-14 13:30:00,61.55,61.74,61.51,61.74,15480.0,58.321,58.501,58.2831,58.501,15480.0
2017-06-14 14:00:00,61.75,61.84,61.58,61.68,31341.0,58.5105,58.5958,58.3494,58.4442,31341.0
2017-06-14 14:30:00,61.7,61.74,61.43,61.57,37190.0,58.4631,58.501,58.2073,58.3399,37190.0
2017-06-14 15:00:00,61.54,61.66,61.51,61.65,42960.0,58.3115,58.4252,58.2831,58.4157,42960.0
2017-06-14 15:30:00,61.66,61.72,61.48,61.55,272419.0,58.4252,58.4821,58.2547,58.321,272419.0
2017-06-15 09:30:00,61.17,61.73,61.1,61.72,38231.0,57.9609,58.4915,57.8946,58.4821,38231.0
2017-06-15 10:00:00,61.73,61.78,61.45,61.56,22186.0,58.4915,58.5389,58.2262,58.3305,22186.0
2017-06-15 10:30:00,61.56,61.63,61.48,61.59,21738.0,58.3305,58.3968,58.2547,58.3589,21738.0
2017-06-15 11:00:00,61.58,61.84,61.57,61.83,29044.0,58.3494,58.5958,58.3399,58.5863,29044.0
2017-06-15 11:30:00,61.82,61.83,61.73,61.8,29455.0,58.5768,58.5863,58.4915,58.5579,29455.0
2017-06-15 12:00:00,61.8,61.81,61.72,61.74,25008.0,58.5579,58.5673,58.4821,58.501,25008.0
2017-06-15 12:30:00,61.75,61.85,61.72,61.81,30027.0,58.5105,58.6053,58.4821,58.5673,30027.0
2017-06-15 13:00:00,61.82,61.88,61.77,61.84,18232.0,58.5768,58.6337,58.5294,58.5958,18232.0
2017-06-15 13:30:00,61.84,61.93,61.82,61.82,20027.0,58.5958,58.6811,58.5768,58.5768,20027.0
2017-06-15 14:00:00,61.82,61.85,61.75,61.81,61855.0,58.5768,58.6053,58.5105,58.5673,61855.0
2017-06-15 14:30:00,61.8,61.89,61.78,61.87,45777.0,58.5579,58.6432,58.5389,58.6242,45777.0
2017-06-15 15:00:00,61.88,62.03,61.84,62.0,48576.0,58.6337,58.7758,58.5958,58.7474,48576.0
2017-06-15 15:30:00,62.0,62.23,61.93,62.21,221660.0,58.7474,58.9653,58.6811,58.9464,221660.0
2017-06-16 09:30:00,62.29,62.62,62.07,62.53,157696.0,59.0222,59.3349,58.8137,59.2496,157696.0
2017-06-16 10:00:00,62.54,62.59,62.32,62.42,34674.0,59.2591,59.3064,59.0506,59.1453,34674.0
2017-06-16 10:30:00,62.42,62.55,62.3,62.4,24715.0,59.1453,59.2685,59.0316,59.1264,24715.0
2017-06-16 11:00:00,62.42,62.5,62.27,62.31,45904.0,59.1453,59.2212,59.0032,59.0411,45904.0
2017-06-16 11:30:00,62.3,62.33,62.21,62.28,22860.0,59.0316,59.0601,58.9464,59.0127,22860.0
2017-06-16 12:00:00,62.29,62.41,62.29,62.37,17030.0,59.0222,59.1359,59.0222,59.098,17030.0
2017-06-16 12:30:00,62.37,62.37,62.19,62.25,14646.0,59.098,59.098,58.9274,58.9843,14646.0
2017-06-16 13:00:00,62.24,62.26,62.15,62.19,24166.0,58.9748,58.9937,58.8895,58.9274,24166.0
2017-06-16 13:30:00,62.18,62.29,62.16,62.27,14747.0,58.9179,59.0222,58.899,59.0032,14747.0
2017-06-16 14:00:00,62.28,62.28,61.98,62.01,104551.0,59.0127,59.0127,58.7284,58.7569,104551.0
2017-06-16 14:30:00,62.03,62.03,61.94,62.0,53097.0,58.7758,58.7758,58.6905,58.7474,53097.0
2017-06-16 15:00:00,62.01,62.09,61.99,62.09,33194.0,58.7569,58.8327,58.7379,58.8327,33194.0
2017-06-16 15:30:00,62.09,62.37,62.09,62.32,263819.0,58.8327,59.098,58.8327,59.0506,263819.0
2017-06-19 09:30:00,62.5,62.85,62.48,62.58,28673.0,59.2212,59.5528,59.2022,59.297,28673.0
2017-06-19 10:00:00,62.59,62.74,62.54,62.54,28737.0,59.3064,59.4486,59.2591,59.2591,28737.0
2017-06-19 10:30:00,62.57,62.6,62.36,62.36,43792.0,59.2875,59.3159,59.0885,59.0885,43792.0
2017-06-19 11:00:00,62.34,62.55,62.33,62.5,74555.0,59.0695,59.2685,59.0601,59.2212,74555.0
2017-06-19 11:30:00,62.5,62.68,62.49,62.67,31409.0,59.2212,59.3917,59.2117,59.3822,31409.0
2017-06-19 12:00:00,62.67,62.8,62.67,62.76,20937.0,59.3822,59.5054,59.3822,59.4675,20937.0
2017-06-19 12:30:00,62.75,62.75,62.68,62.69,25047.0,59.458,59.458,59.3917,59.4012,25047.0
2017-06-19 13:00:00,62.7,62.73,62.66,62.7,22764.0,59.4107,59.4391,59.3728,59.4107,22764.0
2017-06-19 13:30:00,62.7,62.77,62.68,62.68,28126.0,59.4107,59.477,59.3917,59.3917,28126.0
2017-06-19 14:00:00,62.69,62.7,62.62,62.65,22822.0,59.4012,59.4107,59.3349,59.3633,22822.0
2017-06-19 14:30:00,62.65,62.7,62.63,62.67,17985.0,59.3633,59.4107,59.3443,59.3822,17985.0
2017-06-19 15:00:00,62.67,62.8,62.62,62.8,30126.0,59.3822,59.5054,59.3349,59.5054,30126.0
2017-06-19 15:30:00,62.79,62.89,62.79,62.85,124273.0,59.4959,59.5907,59.4959,59.5528,124273.0
2017-06-20 09:30:00,62.69,62.75,62.47,62.5,23933.0,59.4012,59.458,59.1927,59.2212,23933.0
2017-06-20 10:00:00,62.5,62.55,62.26,62.27,31264.0,59.2212,59.2685,58.9937,59.0032,31264.0
2017-06-20 10:30:00,62.27,62.37,62.13,62.2,86738.0,59.0032,59.098,58.8706,58.9369,86738.0
2017-06-20 11:00:00,62.2,62.2,61.9,61.96,78601.0,58.9369,58.9369,58.6526,58.7095,78601.0
2017-06-20 11:30:00,61.94,62.15,61.91,62.09,14630.0,58.6905,58.8895,58.6621,58.8327,14630.0
2017-06-20 12:00:00,62.11,62.12,61.93,61.95,39347.0,58.8516,58.8611,58.6811,58.7,39347.0
2017-06-20 12:30:00,61.95,62.04,61.93,62.03,47341.0,58.7,58.7853,58.6811,58.7758,47341.0
2017-06-20 13:00:00,62.03,62.04,61.92,61.98,18719.0,58.7758,58.7853,58.6716,58.7284,18719.0
2017-06-20 13:30:00,62.0,62.13,61.99,62.04,72645.0,58.7474,58.8706,58.7379,58.7853,72645.0
2017-06-20 14:00:00,62.06,62.13,62.02,62.03,68877.0,58.8042,58.8706,58.7663,58.7758,68877.0
2017-06-20 14:30:00,62.03,62.12,62.03,62.08,32280.0,58.7758,58.8611,58.7758,58.8232,32280.0
2017-06-20 15:00:00,62.09,62.15,62.01,62.02,62215.0,58.8327,58.8895,58.7569,58.7663,62215.0
2017-06-20 15:30:00,62.02,62.02,61.83,61.86,154336.0,58.7663,58.7663,58.5863,58.6147,154336.0
2017-06-21 09:30:00,61.84,61.87,61.5,61.52,80995.0,58.5958,58.6242,58.2736,58.2926,80995.0
2017-06-21 10:00:00,61.51,61.62,61.4,61.54,59006.0,58.2831,58.3873,58.1789,58.3115,59006.0
2017-06-21 10:30:00,61.54,61.64,61.43,61.43,153046.0,58.3115,58.4063,58.2073,58.2073,153046.0
2017-06-21 11:00:00,61.41,61.41,61.18,61.28,50684.0,58.1883,58.1883,57.9704,58.0652,50684.0
2017-06-21 11:30:00,61.29,61.36,61.23,61.3,64791.0,58.0746,58.141,58.0178,58.0841,64791.0
2017-06-21 12:00:00,61.31,61.31,61.22,61.25,77610.0,58.0936,58.0936,58.0083,58.0367,77610.0
2017-06-21 12:30:00,61.28,61.29,61.03,61.05,27872.0,58.0652,58.0746,57.8283,57.8472,27872.0
2017-06-21 13:00:00,61.05,61.11,60.98,61.03,117930.0,57.8472,57.9041,57.7809,57.8283,117930.0
2017-06-21 13:30:00,61.04,61.05,60.85,60.95,90395.0,57.8377,57.8472,57.6577,57.7525,90395.0
2017-06-21 14:00:00,60.95,60.97,60.77,60.77,56425.0,57.7525,57.7714,57.5819,57.5819,56425.0
2017-06-21 14:30:00,60.78,60.79,60.72,60.74,126041.0,57.5914,57.6009,57.5345,57.5535,126041.0
2017-06-21 15:00:00,60.74,60.74,60.63,60.64,178382.0,57.5535,57.5535,57.4493,57.4587,178382.0
2017-06-21 15:30:00,60.64,60.64,60.45,60.52,656333.0,57.4587,57.4587,57.2787,57.345,656333.0
2017-06-22 09:30:00,60.54,60.82,60.26,60.55,107210.0,57.364,57.6293,57.0987,57.3735,107210.0
2017-06-22 10:00:00,60.54,60.64,60.47,60.55,60321.0,57.364,57.4587,57.2976,57.3735,60321.0
2017-06-22 10:30:00,60.54,60.78,60.52,60.68,67609.0,57.364,57.5914,57.345,57.4966,67609.0
2017-06-22 11:00:00,60.68,60.73,60.48,60.49,72840.0,57.4966,57.544,57.3071,57.3166,72840.0
2017-06-22 11:30:00,60.5,60.62,60.49,60.58,61435.0,57.3261,57.4398,57.3166,57.4019,61435.0
2017-06-22 12:00:00,60.58,60.67,60.52,60.58,38129.0,57.4019,57.4872,57.345,57.4019,38129.0
2017-06-22 12:30:00,60.59,60.71,60.56,60.71,30175.0,57.4114,57.5251,57.3829,57.5251,30175.0
2017-06-22 13:00:00,60.71,60.77,60.68,60.71,26687.0,57.5251,57.5819,57.4966,57.5251,26687.0
2017-06-22 13:30:00,60.72,60.79,60.6,60.75,35538.0,57.5345,57.6009,57.4208,57.563,35538.0
2017-06-22 14:00:00,60.76,60.83,60.7,60.79,32095.0,57.5724,57.6388,57.5156,57.6009,32095.0
2017-06-22 14:30:00,60.78,60.78,60.71,60.77,30196.0,57.5914,57.5914,57.5251,57.5819,30196.0
2017-06-22 15:00:00,60.78,60.82,60.67,60.69,51868.0,57.5914,57.6293,57.4872,57.5061,51868.0
2017-06-22 15:30:00,60.7,60.71,60.57,60.59,144360.0,57.5156,57.5251,57.3924,57.4114,144360.0
2017-06-23 09:30:00,60.54,60.7,60.43,60.63,69722.0,57.364,57.5156,57.2597,57.4493,69722.0
2017-06-23 10:00:00,60.61,60.72,60.61,60.67,40978.0,57.4303,57.5345,57.4303,57.4872,40978.0
2017-06-23 10:30:00,60.71,60.73,60.64,60.7,52684.0,57.5251,57.544,57.4587,57.5156,52684.0
2017-06-23 11:00:00,60.69,60.71,60.65,60.67,43587.0,57.5061,57.5251,57.4682,57.4872,43587.0
2017-06-23 11:30:00,60.67,60.71,60.61,60.67,29123.0,57.4872,57.5251,57.4303,57.4872,29123.0
2017-06-23 12:00:00,60.66,60.68,60.59,60.61,34190.0,57.4777,57.4966,57.4114,57.4303,34190.0
2017-06-23 12:30:00,60.61,60.64,60.58,60.58,37038.0,57.4303,57.4587,57.4019,57.4019,37038.0
2017-06-23 13:00:00,60.58,60.6,60.52,60.57,24832.0,57.4019,57.4208,57.345,57.3924,24832.0
2017-06-23 13:30:00,60.57,60.63,60.55,60.62,27211.0,57.3924,57.4493,57.3735,57.4398,27211.0
2017-06-23 14:00:00,60.6,60.61,60.55,60.56,28588.0,57.4208,57.4303,57.3735,57.3829,28588.0
2017-06-23 14:30:00,60.57,60.6,60.53,60.54,42958.0,57.3924,57.4208,57.3545,57.364,42958.0
2017-06-23 15:00:00,60.54,60.55,60.46,60.47,68324.0,57.364,57.3735,57.2882,57.2976,68324.0
2017-06-23 15:30:00,60.47,60.51,60.38,60.43,348576.0,57.2976,57.3355,57.2124,57.2597,348576.0
2017-06-26 09:30:00,60.71,60.99,60.56,60.71,66799.0,57.5251,57.7904,57.3829,57.5251,66799.0
2017-06-26 10:00:00,60.71,60.88,60.59,60.85,73816.0,57.5251,57.6861,57.4114,57.6577,73816.0
2017-06-26 10:30:00,60.87,60.87,60.44,60.49,33764.0,57.6767,57.6767,57.2692,57.3166,33764.0
2017-06-26 11:00:00,60.5,60.53,60.34,60.53,63163.0,57.3261,57.3545,57.1745,57.3545,63163.0
2017-06-26 11:30:00,60.54,60.59,60.39,60.4,60572.0,57.364,57.4114,57.2218,57.2313,60572.0
2017-06-26 12:00:00,60.39,60.44,60.3,60.3,53449.0,57.2218,57.2692,57.1366,57.1366,53449.0
2017-06-26 12:30:00,60.31,60.36,60.24,60.28,44277.0,57.146,57.1934,57.0797,57.1176,44277.0
2017-06-26 13:00:00,60.29,60.36,60.28,60.35,59206.0,57.1271,57.1934,57.1176,57.1839,59206.0
2017-06-26 13:30:00,60.34,60.35,60.29,60.32,52693.0,57.1745,57.1839,57.1271,57.1555,52693.0
2017-06-26 14:00:00,60.32,60.43,60.3,60.43,54024.0,57.1555,57.2597,57.1366,57.2597,54024.0
2017-06-26 14:30:00,60.42,60.48,60.32,60.44,73917.0,57.2503,57.3071,57.1555,57.2692,73917.0
2017-06-26 15:00:00,60.44,60.49,60.4,60.46,84706.0,57.2692,57.3166,57.2313,57.2882,84706.0
2017-06-26 15:30:00,60.47,60.49,60.34,60.39,210501.0,57.2976,57.3166,57.1745,57.2218,210501.0
2017-06-27 09:30:00,60.32,60.4,60.12,60.14,39332.0,57.1555,57.2313,56.966,56.985,39332.0
2017-06-27 10:00:00,60.13,60.4,60.13,60.34,25919.0,56.9755,57.2313,56.9755,57.1745,25919.0
2017-06-27 10:30:00,60.35,60.42,60.31,60.35,42900.0,57.1839,57.2503,57.146,57.1839,42900.0
2017-06-27 11:00:00,60.36,60.42,60.28,60.29,17803.0,57.1934,57.2503,57.1176,57.1271,17803.0
2017-06-27 11:30:00,60.3,60.37,60.27,60.36,18745.0,57.1366,57.2029,57.1081,57.1934,18745.0
2017-06-27 12:00:00,60.36,60.41,60.31,60.33,29577.0,57.1934,57.2408,57.146,57.165,29577.0
2017-06-27 12:30:00,60.32,60.35,60.26,60.32,31373.0,57.1555,57.1839,57.0987,57.1555,31373.0
2017-06-27 13:00:00,60.31,60.36,60.28,60.33,52141.0,57.146,57.1934,57.1176,57.165,52141.0
2017-06-27 13:30:00,60.35,60.36,60.14,60.26,30465.0,57.1839,57.1934,56.985,57.0987,30465.0
2017-06-27 14:00:00,60.25,60.3,60.13,60.28,39089.0,57.0892,57.1366,56.9755,57.1176,39089.0
2017-06-27 14:30:00,60.28,60.37,60.24,60.28,28134.0,57.1176,57.2029,57.0797,57.1176,28134.0
2017-06-27 15:00:00,60.28,60.34,60.28,60.3,47354.0,57.1176,57.1745,57.1176,57.1366,47354.0
2017-06-27 15:30:00,60.3,60.3,60.09,60.09,181609.0,57.1366,57.1366,56.9376,56.9376,181609.0
2017-06-28 09:30:00,60.45,60.58,60.23,60.46,31584.0,57.2787,57.4019,57.0702,57.2882,31584.0
2017-06-28 10:00:00,60.45,60.81,60.37,60.56,74169.0,57.2787,57.6198,57.2029,57.3829,74169.0
2017-06-28 10:30:00,60.56,60.73,60.51,60.67,18962.0,57.3829,57.544,57.3355,57.4872,18962.0
2017-06-28 11:00:00,60.67,60.74,60.66,60.71,31827.0,57.4872,57.5535,57.4777,57.5251,31827.0
2017-06-28 11:30:00,60.72,60.75,60.64,60.65,45594.0,57.5345,57.563,57.4587,57.4682,45594.0
2017-06-28 12:00:00,60.65,60.68,60.58,60.63,17923.0,57.4682,57.4966,57.4019,57.4493,17923.0
2017-06-28 12:30:00,60.65,60.66,60.56,60.62,46875.0,57.4682,57.4777,57.3829,57.4398,46875.0
2017-06-28 13:00:00,60.62,60.65,60.53,60.55,50168.0,57.4398,57.4682,57.3545,57.3735,50168.0
2017-06-28 13:30:00,60.56,60.64,60.54,60.61,48973.0,57.3829,57.4587,57.364,57.4303,48973.0
2017-06-28 14:00:00,60.61,60.64,60.59,60.61,25903.0,57.4303,57.4587,57.4114,57.4303,25903.0
2017-06-28 14:30:00,60.6,60.63,60.53,60.62,85080.0,57.4208,57.4493,57.3545,57.4398,85080.0
2017-06-28 15:00:00,60.62,60.65,60.58,60.65,37282.0,57.4398,57.4682,57.4019,57.4682,37282.0
2017-06-28 15:30:00,60.66,60.67,60.53,60.57,163363.0,57.4777,57.4872,57.3545,57.3924,163363.0
2017-06-29 09:30:00,60.67,60.81,60.51,60.58,56540.0,57.4872,57.6198,57.3355,57.4019,56540.0
2017-06-29 10:00:00,60.56,60.56,60.35,60.53,41438.0,57.3829,57.3829,57.1839,57.3545,41438.0
2017-06-29 10:30:00,60.51,60.68,60.49,60.58,68107.0,57.3355,57.4966,57.3166,57.4019,68107.0
2017-06-29 11:00:00,60.58,60.58,60.25,60.26,26993.0,57.4019,57.4019,57.0892,57.0987,26993.0
2017-06-29 11:30:00,60.24,60.36,60.06,60.11,40097.0,57.0797,57.1934,56.9092,56.9565,40097.0
2017-06-29 12:00:00,60.09,60.19,59.95,59.99,33940.0,56.9376,57.0323,56.8049,56.8428,33940.0
2017-06-29 12:30:00,59.98,60.01,59.8,59.86,62800.0,56.8334,56.8618,56.6628,56.7196,62800.0
2017-06-29 13:00:00,59.84,59.92,59.56,59.58,31575.0,56.7007,56.7765,56.4354,56.4543,31575.0
2017-06-29 13:30:00,59.61,59.87,59.6,59.86,73855.0,56.4828,56.7291,56.4733,56.7196,73855.0
2017-06-29 14:00:00,59.84,60.02,59.78,59.97,39445.0,56.7007,56.8713,56.6438,56.8239,39445.0
2017-06-29 14:30:00,59.97,60.01,59.83,59.85,48476.0,56.8239,56.8618,56.6912,56.7102,48476.0
2017-06-29 15:00:00,59.86,60.04,59.85,59.95,117012.0,56.7196,56.8902,56.7102,56.8049,117012.0
2017-06-29 15:30:00,59.95,60.17,59.94,60.01,213257.0,56.8049,57.0134,56.7955,56.8618,213257.0
2017-06-30 09:30:00,60.34,60.85,60.33,60.7,41850.0,57.1745,57.6577,57.165,57.5156,41850.0
2017-06-30 10:00:00,60.72,60.84,60.66,60.76,80467.0,57.5345,57.6482,57.4777,57.5724,80467.0
2017-06-30 10:30:00,60.74,60.84,60.49,60.54,51063.0,57.5535,57.6482,57.3166,57.364,51063.0
2017-06-30 11:00:00,60.55,60.63,60.42,60.43,39957.0,57.3735,57.4493,57.2503,57.2597,39957.0
2017-06-30 11:30:00,60.43,60.6,60.41,60.59,28074.0,57.2597,57.4208,57.2408,57.4114,28074.0
2017-06-30 12:00:00,60.58,60.6,60.48,60.52,32206.0,57.4019,57.4208,57.3071,57.345,32206.0
2017-06-30 12:30:00,60.53,60.73,60.52,60.64,492720.0,57.3545,57.544,57.345,57.4587,492720.0
2017-06-30 13:00:00,60.66,60.72,60.62,60.69,54022.0,57.4777,57.5345,57.4398,57.5061,54022.0
2017-06-30 13:30:00,60.7,60.75,60.67,60.71,47688.0,57.5156,57.563,57.4872,57.5251,47688.0
2017-06-30 14:00:00,60.7,60.75,60.69,60.72,68744.0,57.5156,57.563,57.5061,57.5345,68744.0
2017-06-30 14:30:00,60.73,60.87,60.71,60.87,351167.0,57.544,57.6767,57.5251,57.6767,351167.0
2017-06-30 15:00:00,60.88,60.9,60.82,60.86,108026.0,57.6861,57.7051,57.6293,57.6672,108026.0
2017-06-30 15:30:00,60.85,60.94,60.56,60.58,295839.0,57.6577,57.743,57.3829,57.4019,295839.0
2017-07-03 09:30:00,61.0,61.04,60.74,60.88,42801.0,57.7998,57.8377,57.5535,57.6861,42801.0
2017-07-03 10:00:00,60.92,61.19,60.88,61.15,132144.0,57.724,57.9799,57.6861,57.942,132144.0
2017-07-03 10:30:00,61.16,61.44,61.15,61.44,69712.0,57.9514,58.2168,57.942,58.2168,69712.0
2017-07-03 11:00:00,61.46,61.66,61.45,61.63,43444.0,58.2357,58.4252,58.2262,58.3968,43444.0
2017-07-03 11:30:00,61.62,61.68,61.46,61.47,30335.0,58.3873,58.4442,58.2357,58.2452,30335.0
2017-07-03 12:00:00,61.48,61.48,61.22,61.31,33864.0,58.2547,58.2547,58.0083,58.0936,33864.0
2017-07-03 12:30:00,61.31,61.41,61.19,61.2,89879.0,58.0936,58.1883,57.9799,57.9894,89879.0
2017-07-05 09:30:00,61.23,61.6,61.23,61.37,50255.0,58.0178,58.3684,58.0178,58.1504,50255.0
2017-07-05 10:00:00,61.41,61.45,61.16,61.41,58915.0,58.1883,58.2262,57.9514,58.1883,58915.0
2017-07-05 10:30:00,61.41,61.47,61.28,61.28,48767.0,58.1883,58.2452,58.0652,58.0652,48767.0
2017-07-05 11:00:00,61.28,61.34,61.21,61.31,48765.0,58.0652,58.122,57.9988,58.0936,48765.0
2017-07-05 11:30:00,61.3,61.31,61.21,61.27,36729.0,58.0841,58.0936,57.9988,58.0557,36729.0
2017-07-05 12:00:00,61.28,61.44,61.23,61.42,40548.0,58.0652,58.2168,58.0178,58.1978,40548.0
2017-07-05 12:30:00,61.42,61.44,61.15,61.23,69633.0,58.1978,58.2168,57.942,58.0178,69633.0
2017-07-05 13:00:00,61.23,61.26,61.15,61.16,49817.0,58.0178,58.0462,57.942,57.9514,49817.0
2017-07-05 13:30:00,61.18,61.33,61.16,61.24,45566.0,57.9704,58.1125,57.9514,58.0273,45566.0
2017-07-05 14:00:00,61.26,61.31,61.17,61.23,34366.0,58.0462,58.0936,57.9609,58.0178,34366.0
2017-07-05 14:30:00,61.22,61.29,61.16,61.18,46829.0,58.0083,58.0746,57.9514,57.9704,46829.0
2017-07-05 15:00:00,61.19,61.31,61.18,61.29,55474.0,57.9799,58.0936,57.9704,58.0746,55474.0
2017-07-05 15:30:00,61.29,61.35,61.2,61.23,164285.0,58.0746,58.1315,57.9894,58.0178,164285.0
2017-07-06 09:30:00,60.95,61.16,60.72,60.79,37526.0,57.7525,57.9514,57.5345,57.6009,37526.0
2017-07-06 10:00:00,60.77,61.06,60.74,61.01,29857.0,57.5819,57.8567,57.5535,57.8093,29857.0
2017-07-06 10:30:00,60.99,61.06,60.95,61.02,30707.0,57.7904,57.8567,57.7525,57.8188,30707.0
2017-07-06 11:00:00,61.01,61.15,60.92,60.96,54241.0,57.8093,57.942,57.724,57.7619,54241.0
2017-07-06 11:30:00,60.95,61.01,60.91,60.97,20533.0,57.7525,57.8093,57.7146,57.7714,20533.0
2017-07-06 12:00:00,60.97,61.01,60.9,60.9,19083.0,57.7714,57.8093,57.7051,57.7051,19083.0
2017-07-06 12:30:00,60.9,60.99,60.87,60.97,15908.0,57.7051,57.7904,57.6767,57.7714,15908.0
2017-07-06 13:00:00,60.98,61.21,60.97,61.2,52674.0,57.7809,57.9988,57.7714,57.9894,52674.0
2017-07-06 13:30:00,61.18,61.23,61.11,61.23,58247.0,57.9704,58.0178,57.9041,58.0178,58247.0
2017-07-06 14:00:00,61.22,61.22,61.05,61.15,37422.0,58.0083,58.0083,57.8472,57.942,37422.0
2017-07-06 14:30:00,61.16,61.23,61.1,61.23,42219.0,57.9514,58.0178,57.8946,58.0178,42219.0
2017-07-06 15:00:00,61.23,61.33,61.07,61.08,73935.0,58.0178,58.1125,57.8662,57.8756,73935.0
2017-07-06 15:30:00,61.08,61.2,61.02,61.16,212684.0,57.8756,57.9894,57.8188,57.9514,212684.0
2017-07-07 09:30:00,61.35,61.35,61.07,61.28,81035.0,58.1315,58.1315,57.8662,58.0652,81035.0
2017-07-07 10:00:00,61.29,61.3,61.17,61.19,39054.0,58.0746,58.0841,57.9609,57.9799,39054.0
2017-07-07 10:30:00,61.2,61.21,61.13,61.18,43128.0,57.9894,57.9988,57.923,57.9704,43128.0
2017-07-07 11:00:00,61.19,61.21,61.09,61.19,34748.0,57.9799,57.9988,57.8851,57.9799,34748.0
2017-07-07 11:30:00,61.21,61.58,61.2,61.58,58148.0,57.9988,58.3494,57.9894,58.3494,58148.0
2017-07-07 12:00:00,61.59,61.65,61.55,61.59,26323.0,58.3589,58.4157,58.321,58.3589,26323.0
2017-07-07 12:30:00,61.6,61.68,61.56,61.68,16780.0,58.3684,58.4442,58.3305,58.4442,16780.0
2017-07-07 13:00:00,61.68,61.91,61.67,61.87,31139.0,58.4442,58.6621,58.4347,58.6242,31139.0
2017-07-07 13:30:00,61.88,62.04,61.88,62.02,37549.0,58.6337,58.7853,58.6337,58.7663,37549.0
2017-07-07 14:00:00,62.01,62.01,61.63,61.64,29706.0,58.7569,58.7569,58.3968,58.4063,29706.0
2017-07-07 14:30:00,61.64,61.69,61.56,61.56,35304.0,58.4063,58.4536,58.3305,58.3305,35304.0
2017-07-07 15:00:00,61.56,61.69,61.54,61.69,67591.0,58.3305,58.4536,58.3115,58.4536,67591.0
2017-07-07 15:30:00,61.69,61.69,61.51,61.55,144400.0,58.4536,58.4536,58.2831,58.321,144400.0
2017-07-10 09:30:00,61.54,61.72,61.37,61.63,38188.0,58.3115,58.4821,58.1504,58.3968,38188.0
2017-07-10 10:00:00,61.63,61.85,61.54,61.62,58178.0,58.3968,58.6053,58.3115,58.3873,58178.0
2017-07-10 10:30:00,61.61,61.65,61.55,61.64,30138.0,58.3778,58.4157,58.321,58.4063,30138.0
2017-07-10 11:00:00,61.66,61.66,61.52,61.59,33278.0,58.4252,58.4252,58.2926,58.3589,33278.0
2017-07-10 11:30:00,61.59,61.71,61.59,61.63,39382.0,58.3589,58.4726,58.3589,58.3968,39382.0
2017-07-10 12:00:00,61.64,61.68,61.6,61.64,30896.0,58.4063,58.4442,58.3684,58.4063,30896.0
2017-07-10 12:30:00,61.64,61.72,61.61,61.66,27479.0,58.4063,58.4821,58.3778,58.4252,27479.0
2017-07-10 13:00:00,61.65,61.68,61.56,61.57,19478.0,58.4157,58.4442,58.3305,58.3399,19478.0
2017-07-10 13:30:00,61.57,61.92,61.56,61.92,36034.0,58.3399,58.6716,58.3305,58.6716,36034.0
2017-07-10 14:00:00,61.92,62.14,61.91,62.13,39593.0,58.6716,58.88,58.6621,58.8706,39593.0
2017-07-10 14:30:00,62.12,62.14,61.82,61.85,34734.0,58.8611,58.88,58.5768,58.6053,34734.0
2017-07-10 15:00:00,61.84,61.85,61.72,61.76,38895.0,58.5958,58.6053,58.4821,58.52,38895.0
2017-07-10 15:30:00,61.76,61.84,61.65,61.68,137413.0,58.52,58.5958,58.4157,58.4442,137413.0
2017-07-11 09:30:00,61.65,61.82,61.27,61.31,35094.0,58.4157,58.5768,58.0557,58.0936,35094.0
2017-07-11 10:00:00,61.32,61.42,61.19,61.28,37210.0,58.1031,58.1978,57.9799,58.0652,37210.0
2017-07-11 10:30:00,61.26,61.39,61.2,61.39,26121.0,58.0462,58.1694,57.9894,58.1694,26121.0
2017-07-11 11:00:00,61.36,61.38,60.73,60.87,43132.0,58.141,58.1599,57.544,57.6767,43132.0
2017-07-11 11:30:00,60.85,61.27,60.85,61.25,20344.0,57.6577,58.0557,57.6577,58.0367,20344.0
2017-07-11 12:00:00,61.25,61.43,61.25,61.43,49408.0,58.0367,58.2073,58.0367,58.2073,49408.0
2017-07-11 12:30:00,61.43,61.49,61.35,61.41,24300.0,58.2073,58.2641,58.1315,58.1883,24300.0
2017-07-11 13:00:00,61.4,61.47,61.34,61.35,55725.0,58.1789,58.2452,58.122,58.1315,55725.0
2017-07-11 13:30:00,61.36,61.5,61.34,61.45,64454.0,58.141,58.2736,58.122,58.2262,64454.0
2017-07-11 14:00:00,61.46,61.51,61.42,61.48,76493.0,58.2357,58.2831,58.1978,58.2547,76493.0
2017-07-11 14:30:00,61.49,61.57,61.48,61.54,58292.0,58.2641,58.3399,58.2547,58.3115,58292.0
2017-07-11 15:00:00,61.55,61.66,61.51,61.66,62118.0,58.321,58.4252,58.2831,58.4252,62118.0
2017-07-11 15:30:00,61.66,61.75,61.63,61.63,209729.0,58.4252,58.5105,58.3968,58.3968,209729.0
2017-07-12 09:30:00,62.0,62.31,61.96,62.09,32782.0,58.7474,59.0411,58.7095,58.8327,32782.0
2017-07-12 10:00:00,62.09,62.13,62.0,62.12,36735.0,58.8327,58.8706,58.7474,58.8611,36735.0
2017-07-12 10:30:00,62.12,62.19,61.97,61.98,15692.0,58.8611,58.9274,58.719,58.7284,15692.0
2017-07-12 11:00:00,61.98,62.05,61.88,62.04,14772.0,58.7284,58.7948,58.6337,58.7853,14772.0
2017-07-12 11:30:00,62.04,62.05,61.92,62.01,9204.0,58.7853,58.7948,58.6716,58.7569,9204.0
2017-07-12 12:00:00,62.02,62.07,61.92,61.96,23792.0,58.7663,58.8137,58.6716,58.7095,23792.0
2017-07-12 12:30:00,61.96,62.0,61.94,61.98,13171.0,58.7095,58.7474,58.6905,58.7284,13171.0
2017-07-12 13:00:00,62.0,62.0,61.9,61.93,15317.0,58.7474,58.7474,58.6526,58.6811,15317.0
2017-07-12 13:30:00,61.92,62.05,61.92,62.05,9277.0,58.6716,58.7948,58.6716,58.7948,9277.0
2017-07-12 14:00:00,62.03,62.09,61.99,62.08,24011.0,58.7758,58.8327,58.7379,58.8232,24011.0
2017-07-12 14:30:00,62.08,62.26,62.05,62.23,40664.0,58.8232,58.9937,58.7948,58.9653,40664.0
2017-07-12 15:00:00,62.22,62.24,62.12,62.17,37736.0,58.9558,58.9748,58.8611,58.9085,37736.0
2017-07-12 15:30:00,62.18,62.23,62.13,62.19,207311.0,58.9179,58.9653,58.8706,58.9274,207311.0
2017-07-13 09:30:00,62.23,62.24,61.97,62.04,16050.0,58.9653,58.9748,58.719,58.7853,16050.0
2017-07-13 10:00:00,62.06,62.09,61.88,61.89,17814.0,58.8042,58.8327,58.6337,58.6432,17814.0
2017-07-13 10:30:00,61.87,62.05,61.84,61.98,32377.0,58.6242,58.7948,58.5958,58.7284,32377.0
2017-07-13 11:00:00,61.97,62.13,61.97,62.08,23411.0,58.719,58.8706,58.719,58.8232,23411.0
2017-07-13 11:30:00,62.06,62.11,61.91,61.95,16998.0,58.8042,58.8516,58.6621,58.7,16998.0
2017-07-13 12:00:00,61.94,62.04,61.91,62.03,13313.0,58.6905,58.7853,58.6621,58.7758,13313.0
2017-07-13 12:30:00,62.03,62.04,61.96,62.01,14841.0,58.7758,58.7853,58.7095,58.7569,14841.0
2017-07-13 13:00:00,62.02,62.02,61.86,61.87,26836.0,58.7663,58.7663,58.6147,58.6242,26836.0
2017-07-13 13:30:00,61.87,61.95,61.83,61.93,17696.0,58.6242,58.7,58.5863,58.6811,17696.0
2017-07-13 14:00:00,61.94,61.94,61.84,61.89,15318.0,58.6905,58.6905,58.5958,58.6432,15318.0
2017-07-13 14:30:00,61.87,61.91,61.84,61.88,23492.0,58.6242,58.6621,58.5958,58.6337,23492.0
2017-07-13 15:00:00,61.89,61.9,61.76,61.8,43538.0,58.6432,58.6526,58.52,58.5579,43538.0
2017-07-13 15:30:00,61.8,61.83,61.7,61.72,143419.0,58.5579,58.5863,58.4631,58.4821,143419.0
2017-07-14 09:30:00,61.8,61.83,61.57,61.76,17359.0,58.5579,58.5863,58.3399,58.52,17359.0
2017-07-14 10:00:00,61.76,61.94,61.68,61.87,15080.0,58.52,58.6905,58.4442,58.6242,15080.0
2017-07-14 10:30:00,61.86,61.91,61.83,61.85,14306.0,58.6147,58.6621,58.5863,58.6053,14306.0
2017-07-14 11:00:00,61.86,61.86,61.71,61.71,47247.0,58.6147,58.6147,58.4726,58.4726,47247.0
2017-07-14 11:30:00,61.72,61.85,61.69,61.85,57663.0,58.4821,58.6053,58.4536,58.6053,57663.0
2017-07-14 12:00:00,61.84,61.99,61.75,61.93,43433.0,58.5958,58.7379,58.5105,58.6811,43433.0
2017-07-14 12:30:00,61.94,62.0,61.88,61.96,59307.0,58.6905,58.7474,58.6337,58.7095,59307.0
2017-07-14 13:00:00,61.96,62.02,61.92,62.02,16091.0,58.7095,58.7663,58.6716,58.7663,16091.0
2017-07-14 13:30:00,62.0,62.02,61.92,62.0,12622.0,58.7474,58.7663,58.6716,58.7474,12622.0
2017-07-14 14:00:00,62.0,62.09,62.0,62.04,23499.0,58.7474,58.8327,58.7474,58.7853,23499.0
2017-07-14 14:30:00,62.03,62.04,61.92,61.95,32762.0,58.7758,58.7853,58.6716,58.7,32762.0
2017-07-14 15:00:00,61.96,62.0,61.94,62.0,64069.0,58.7095,58.7474,58.6905,58.7474,64069.0
2017-07-14 15:30:00,62.0,62.01,61.84,61.89,143237.0,58.7474,58.7569,58.5958,58.6432,143237.0
2017-07-17 09:30:00,61.87,61.87,61.64,61.76,16967.0,58.6242,58.6242,58.4063,58.52,16967.0
2017-07-17 10:00:00,61.73,61.74,61.47,61.49,88860.0,58.4915,58.501,58.2452,58.2641,88860.0
2017-07-17 10:30:00,61.49,61.61,61.49,61.58,89920.0,58.2641,58.3778,58.2641,58.3494,89920.0
2017-07-17 11:00:00,61.58,61.71,61.53,61.56,52660.0,58.3494,58.4726,58.302,58.3305,52660.0
2017-07-17 11:30:00,61.55,61.62,61.5,61.61,18694.0,58.321,58.3873,58.2736,58.3778,18694.0
2017-07-17 12:00:00,61.61,61.7,61.6,61.67,74946.0,58.3778,58.4631,58.3684,58.4347,74946.0
2017-07-17 12:30:00,61.68,61.74,61.65,61.7,61351.0,58.4442,58.501,58.4157,58.4631,61351.0
2017-07-17 13:00:00,61.7,61.8,61.69,61.73,45228.0,58.4631,58.5579,58.4536,58.4915,45228.0
2017-07-17 13:30:00,61.72,61.82,61.69,61.82,40696.0,58.4821,58.5768,58.4536,58.5768,40696.0
2017-07-17 14:00:00,61.83,61.91,61.81,61.9,30848.0,58.5863,58.6621,58.5673,58.6526,30848.0
2017-07-17 14:30:00,61.9,61.9,61.76,61.79,37864.0,58.6526,58.6526,58.52,58.5484,37864.0
2017-07-17 15:00:00,61.8,61.91,61.72,61.87,69817.0,58.5579,58.6621,58.4821,58.6242,69817.0
2017-07-17 15:30:00,61.87,61.95,61.83,61.87,154521.0,58.6242,58.7,58.5863,58.6242,154521.0
2017-07-18 09:30:00,61.66,61.75,61.41,61.53,44739.0,58.4252,58.5105,58.1883,58.302,44739.0
2017-07-18 10:00:00,61.56,61.6,61.48,61.53,57165.0,58.3305,58.3684,58.2547,58.302,57165.0
2017-07-18 10:30:00,61.52,61.53,61.31,61.49,22127.0,58.2926,58.302,58.0936,58.2641,22127.0
2017-07-18 11:00:00,61.45,61.52,61.41,61.49,19082.0,58.2262,58.2926,58.1883,58.2641,19082.0
2017-07-18 11:30:00,61.47,61.52,61.4,61.47,29900.0,58.2452,58.2926,58.1789,58.2452,29900.0
2017-07-18 12:00:00,61.46,61.51,61.45,61.47,25957.0,58.2357,58.2831,58.2262,58.2452,25957.0
2017-07-18 12:30:00,61.5,61.5,61.38,61.39,13783.0,58.2736,58.2736,58.1599,58.1694,13783.0
2017-07-18 13:00:00,61.37,61.42,61.35,61.37,17875.0,58.1504,58.1978,58.1315,58.1504,17875.0
2017-07-18 13:30:00,61.35,61.4,61.33,61.35,12747.0,58.1315,58.1789,58.1125,58.1315,12747.0
2017-07-18 14:00:00,61.35,61.48,61.35,61.45,12561.0,58.1315,58.2547,58.1315,58.2262,12561.0
2017-07-18 14:30:00,61.45,61.48,61.44,61.46,15043.0,58.2262,58.2547,58.2168,58.2357,15043.0
2017-07-18 15:00:00,61.46,61.46,61.39,61.46,19297.0,58.2357,58.2357,58.1694,58.2357,19297.0
2017-07-18 15:30:00,61.46,61.47,61.34,61.42,99243.0,58.2357,58.2452,58.122,58.1978,99243.0
2017-07-19 09:30:00,61.62,61.62,61.28,61.39,41696.0,58.3873,58.3873,58.0652,58.1694,41696.0
2017-07-19 10:00:00,61.41,61.52,61.39,61.46,29717.0,58.1883,58.2926,58.1694,58.2357,29717.0
2017-07-19 10:30:00,61.47,61.54,61.43,61.52,18183.0,58.2452,58.3115,58.2073,58.2926,18183.0
2017-07-19 11:00:00,61.54,61.55,61.44,61.46,27948.0,58.3115,58.321,58.2168,58.2357,27948.0
2017-07-19 11:30:00,61.45,61.55,61.45,61.46,17642.0,58.2262,58.321,58.2262,58.2357,17642.0
2017-07-19 12:00:00,61.46,61.53,61.43,61.5,37534.0,58.2357,58.302,58.2073,58.2736,37534.0
2017-07-19 12:30:00,61.49,61.56,61.47,61.54,28271.0,58.2641,58.3305,58.2452,58.3115,28271.0
2017-07-19 13:00:00,61.54,61.62,61.52,61.6,18265.0,58.3115,58.3873,58.2926,58.3684,18265.0
2017-07-19 13:30:00,61.6,61.62,61.58,61.6,27228.0,58.3684,58.3873,58.3494,58.3684,27228.0
2017-07-19 14:00:00,61.59,61.6,61.54,61.55,27667.0,58.3589,58.3684,58.3115,58.321,27667.0
2017-07-19 14:30:00,61.55,61.63,61.55,61.57,28993.0,58.321,58.3968,58.321,58.3399,28993.0
2017-07-19 15:00:00,61.56,61.59,61.54,61.57,40100.0,58.3305,58.3589,58.3115,58.3399,40100.0
2017-07-19 15:30:00,61.57,61.62,61.5,61.6,167853.0,58.3399,58.3873,58.2736,58.3684,167853.0
2017-07-20 09:30:00,61.58,61.72,61.39,61.52,29501.0,58.3494,58.4821,58.1694,58.2926,29501.0
2017-07-20 10:00:00,61.51,61.56,61.42,61.43,21328.0,58.2831,58.3305,58.1978,58.2073,21328.0
2017-07-20 10:30:00,61.42,61.43,61.24,61.35,31443.0,58.1978,58.2073,58.0273,58.1315,31443.0
2017-07-20 11:00:00,61.35,61.43,61.21,61.22,24738.0,58.1315,58.2073,57.9988,58.0083,24738.0
2017-07-20 11:30:00,61.21,61.23,61.1,61.13,25175.0,57.9988,58.0178,57.8946,57.923,25175.0
2017-07-20 12:00:00,61.12,61.23,61.07,61.19,31395.0,57.9135,58.0178,57.8662,57.9799,31395.0
2017-07-20 12:30:00,61.19,61.29,61.18,61.29,17385.0,57.9799,58.0746,57.9704,58.0746,17385.0
2017-07-20 13:00:00,61.28,61.31,61.2,61.21,37616.0,58.0652,58.0936,57.9894,57.9988,37616.0
2017-07-20 13:30:00,61.21,61.27,61.13,61.16,30990.0,57.9988,58.0557,57.923,57.9514,30990.0
2017-07-20 14:00:00,61.13,61.16,61.08,61.1,28603.0,57.923,57.9514,57.8756,57.8946,28603.0
2017-07-20 14:30:00,61.11,61.25,61.08,61.23,25110.0,57.9041,58.0367,57.8756,58.0178,25110.0
2017-07-20 15:00:00,61.23,61.28,61.21,61.25,36684.0,58.0178,58.0652,57.9988,58.0367,36684.0
2017-07-20 15:30:00,61.25,61.25,61.09,61.12,88011.0,58.0367,58.0367,57.8851,57.9135,88011.0
2017-07-21 09:30:00,60.86,60.87,60.54,60.6,156478.0,57.6672,57.6767,57.364,57.4208,156478.0
2017-07-21 10:00:00,60.59,60.73,60.56,60.71,68757.0,57.4114,57.544,57.3829,57.5251,68757.0
2017-07-21 10:30:00,60.7,60.72,60.54,60.55,62576.0,57.5156,57.5345,57.364,57.3735,62576.0
2017-07-21 11:00:00,60.54,60.59,60.53,60.56,76083.0,57.364,57.4114,57.3545,57.3829,76083.0
2017-07-21 11:30:00,60.58,60.59,60.53,60.55,74438.0,57.4019,57.4114,57.3545,57.3735,74438.0
2017-07-21 12:00:00,60.56,60.57,60.52,60.55,59039.0,57.3829,57.3924,57.345,57.3735,59039.0
2017-07-21 12:30:00,60.54,60.6,60.53,60.56,48095.0,57.364,57.4208,57.3545,57.3829,48095.0
2017-07-21 13:00:00,60.56,60.57,60.52,60.56,49721.0,57.3829,57.3924,57.345,57.3829,49721.0
2017-07-21 13:30:00,60.56,60.57,60.5,60.55,25213.0,57.3829,57.3924,57.3261,57.3735,25213.0
2017-07-21 14:00:00,60.56,60.63,60.52,60.6,123182.0,57.3829,57.4493,57.345,57.4208,123182.0
2017-07-21 14:30:00,60.6,60.78,60.58,60.77,42098.0,57.4208,57.5914,57.4019,57.5819,42098.0
2017-07-21 15:00:00,60.77,60.83,60.77,60.79,31418.0,57.5819,57.6388,57.5819,57.6009,31418.0
2017-07-21 15:30:00,60.79,60.92,60.76,60.9,109112.0,57.6009,57.724,57.5724,57.7051,109112.0
2017-07-24 09:30:00,61.06,61.37,61.05,61.16,29525.0,57.8567,58.1504,57.8472,57.9514,29525.0
2017-07-24 10:00:00,61.16,61.21,61.07,61.08,20740.0,57.9514,57.9988,57.8662,57.8756,20740.0
2017-07-24 10:30:00,61.08,61.2,61.03,61.05,33782.0,57.8756,57.9894,57.8283,57.8472,33782.0
2017-07-24 11:00:00,61.05,61.19,61.05,61.19,22430.0,57.8472,57.9799,57.8472,57.9799,22430.0
2017-07-24 11:30:00,61.17,61.29,61.17,61.25,28442.0,57.9609,58.0746,57.9609,58.0367,28442.0
2017-07-24 12:00:00,61.26,61.27,61.21,61.23,18733.0,58.0462,58.0557,57.9988,58.0178,18733.0
2017-07-24 12:30:00,61.24,61.31,61.22,61.3,19768.0,58.0273,58.0936,58.0083,58.0841,19768.0
2017-07-24 13:00:00,61.3,61.34,61.29,61.33,15054.0,58.0841,58.122,58.0746,58.1125,15054.0
2017-07-24 13:30:00,61.33,61.33,61.27,61.29,22154.0,58.1125,58.1125,58.0557,58.0746,22154.0
2017-07-24 14:00:00,61.29,61.33,61.27,61.3,25889.0,58.0746,58.1125,58.0557,58.0841,25889.0
2017-07-24 14:30:00,61.3,61.32,61.25,61.28,34728.0,58.0841,58.1031,58.0367,58.0652,34728.0
2017-07-24 15:00:00,61.29,61.33,61.26,61.3,39820.0,58.0746,58.1125,58.0462,58.0841,39820.0
2017-07-24 15:30:00,61.3,61.33,61.2,61.23,152028.0,58.0841,58.1125,57.9894,58.0178,152028.0
2017-07-25 09:30:00,61.62,61.76,61.4,61.49,39669.0,58.3873,58.52,58.1789,58.2641,39669.0
2017-07-25 10:00:00,61.49,61.66,61.32,61.64,35066.0,58.2641,58.4252,58.1031,58.4063,35066.0
2017-07-25 10:30:00,61.64,61.84,61.64,61.8,35992.0,58.4063,58.5958,58.4063,58.5579,35992.0
2017-07-25 11:00:00,61.8,61.92,61.79,61.88,27155.0,58.5579,58.6716,58.5484,58.6337,27155.0
2017-07-25 11:30:00,61.86,61.88,61.76,61.77,18175.0,58.6147,58.6337,58.52,58.5294,18175.0
2017-07-25 12:00:00,61.77,61.82,61.67,61.68,22309.0,58.5294,58.5768,58.4347,58.4442,22309.0
2017-07-25 12:30:00,61.66,61.67,61.6,61.6,18574.0,58.4252,58.4347,58.3684,58.3684,18574.0
2017-07-25 13:00:00,61.61,61.65,61.59,61.61,17689.0,58.3778,58.4157,58.3589,58.3778,17689.0
2017-07-25 13:30:00,61.62,61.67,61.6,61.6,16161.0,58.3873,58.4347,58.3684,58.3684,16161.0
2017-07-25 14:00:00,61.61,61.64,61.57,61.62,18467.0,58.3778,58.4063,58.3399,58.3873,18467.0
2017-07-25 14:30:00,61.61,61.8,61.58,61.79,116985.0,58.3778,58.5579,58.3494,58.5484,116985.0
2017-07-25 15:00:00,61.8,61.83,61.68,61.75,53544.0,58.5579,58.5863,58.4442,58.5105,53544.0
2017-07-25 15:30:00,61.74,61.83,61.71,61.78,304116.0,58.501,58.5863,58.4726,58.5389,304116.0
2017-07-26 09:30:00,61.78,61.96,61.42,61.56,32228.0,58.5389,58.7095,58.1978,58.3305,32228.0
2017-07-26 10:00:00,61.61,61.61,61.44,61.57,29108.0,58.3778,58.3778,58.2168,58.3399,29108.0
2017-07-26 10:30:00,61.58,61.65,61.52,61.58,15352.0,58.3494,58.4157,58.2926,58.3494,15352.0
2017-07-26 11:00:00,61.6,61.66,61.53,61.54,21250.0,58.3684,58.4252,58.302,58.3115,21250.0
2017-07-26 11:30:00,61.57,61.6,61.47,61.53,13267.0,58.3399,58.3684,58.2452,58.302,13267.0
2017-07-26 12:00:00,61.54,61.57,61.46,61.52,12896.0,58.3115,58.3399,58.2357,58.2926,12896.0
2017-07-26 12:30:00,61.52,61.57,61.51,61.54,29299.0,58.2926,58.3399,58.2831,58.3115,29299.0
2017-07-26 13:00:00,61.54,61.57,61.41,61.42,21860.0,58.3115,58.3399,58.1883,58.1978,21860.0
2017-07-26 13:30:00,61.41,61.49,61.35,61.38,22498.0,58.1883,58.2641,58.1315,58.1599,22498.0
2017-07-26 14:00:00,61.38,61.58,61.38,61.58,24461.0,58.1599,58.3494,58.1599,58.3494,24461.0
2017-07-26 14:30:00,61.55,61.62,61.42,61.42,32491.0,58.321,58.3873,58.1978,58.1978,32491.0
2017-07-26 15:00:00,61.42,61.53,61.41,61.49,48130.0,58.1978,58.302,58.1883,58.2641,48130.0
2017-07-26 15:30:00,61.49,61.52,61.39,61.51,166420.0,58.2641,58.2926,58.1694,58.2831,166420.0
2017-07-27 09:30:00,61.62,61.71,61.42,61.55,56595.0,58.3873,58.4726,58.1978,58.321,56595.0
2017-07-27 10:00:00,61.54,61.62,61.39,61.43,126805.0,58.3115,58.3873,58.1694,58.2073,126805.0
2017-07-27 10:30:00,61.46,61.57,61.45,61.55,42416.0,58.2357,58.3399,58.2262,58.321,42416.0
2017-07-27 11:00:00,61.55,61.58,61.41,61.42,81783.0,58.321,58.3494,58.1883,58.1978,81783.0
2017-07-27 11:30:00,61.43,61.6,61.42,61.43,23713.0,58.2073,58.3684,58.1978,58.2073,23713.0
2017-07-27 12:00:00,61.44,61.45,61.35,61.39,41400.0,58.2168,58.2262,58.1315,58.1694,41400.0
2017-07-27 12:30:00,61.4,61.46,61.35,61.4,18631.0,58.1789,58.2357,58.1315,58.1789,18631.0
2017-07-27 13:00:00,61.4,61.49,61.33,61.33,54280.0,58.1789,58.2641,58.1125,58.1125,54280.0
2017-07-27 13:30:00,61.32,61.42,61.23,61.36,30499.0,58.1031,58.1978,58.0178,58.141,30499.0
2017-07-27 14:00:00,61.37,61.43,61.28,61.35,25526.0,58.1504,58.2073,58.0652,58.1315,25526.0
2017-07-27 14:30:00,61.36,61.42,61.2,61.27,72710.0,58.141,58.1978,57.9894,58.0557,72710.0
2017-07-27 15:00:00,61.25,61.37,61.19,61.35,73854.0,58.0367,58.1504,57.9799,58.1315,73854.0
2017-07-27 15:30:00,61.35,61.62,61.34,61.59,322813.0,58.1315,58.3873,58.122,58.3589,322813.0
2017-07-28 09:30:00,61.64,61.79,61.52,61.64,33467.0,58.4063,58.5484,58.2926,58.4063,33467.0
2017-07-28 10:00:00,61.65,61.79,61.45,61.48,42300.0,58.4157,58.5484,58.2262,58.2547,42300.0
2017-07-28 10:30:00,61.48,61.53,61.32,61.36,23108.0,58.2547,58.302,58.1031,58.141,23108.0
2017-07-28 11:00:00,61.36,61.44,61.29,61.41,49711.0,58.141,58.2168,58.0746,58.1883,49711.0
2017-07-28 11:30:00,61.39,61.48,61.35,61.47,26741.0,58.1694,58.2547,58.1315,58.2452,26741.0
2017-07-28 12:00:00,61.48,61.53,61.41,61.43,49851.0,58.2547,58.302,58.1883,58.2073,49851.0
2017-07-28 12:30:00,61.45,61.57,61.44,61.55,44942.0,58.2262,58.3399,58.2168,58.321,44942.0
2017-07-28 13:00:00,61.55,61.6,61.5,61.54,33721.0,58.321,58.3684,58.2736,58.3115,33721.0
2017-07-28 13:30:00,61.54,61.73,61.51,61.71,26444.0,58.3115,58.4915,58.2831,58.4726,26444.0
2017-07-28 14:00:00,61.71,61.81,61.64,61.81,36418.0,58.4726,58.5673,58.4063,58.5673,36418.0
2017-07-28 14:30:00,61.82,61.89,61.73,61.83,33670.0,58.5768,58.6432,58.4915,58.5863,33670.0
2017-07-28 15:00:00,61.84,61.86,61.73,61.78,70977.0,58.5958,58.6147,58.4915,58.5389,70977.0
2017-07-28 15:30:00,61.78,62.0,61.78,61.86,240232.0,58.5389,58.7474,58.5389,58.6147,240232.0
2017-07-31 09:30:00,62.01,62.01,61.69,61.69,27816.0,58.7569,58.7569,58.4536,58.4536,27816.0
2017-07-31 10:00:00,61.65,61.76,61.59,61.73,22585.0,58.4157,58.52,58.3589,58.4915,22585.0
2017-07-31 10:30:00,61.76,61.8,61.71,61.71,19998.0,58.52,58.5579,58.4726,58.4726,19998.0
2017-07-31 11:00:00,61.72,61.84,61.65,61.84,33650.0,58.4821,58.5958,58.4157,58.5958,33650.0
2017-07-31 11:30:00,61.85,61.87,61.75,61.76,21062.0,58.6053,58.6242,58.5105,58.52,21062.0
2017-07-31 12:00:00,61.75,61.75,61.63,61.69,15329.0,58.5105,58.5105,58.3968,58.4536,15329.0
2017-07-31 12:30:00,61.71,61.74,61.61,61.67,12288.0,58.4726,58.501,58.3778,58.4347,12288.0
2017-07-31 13:00:00,61.67,61.74,61.62,61.73,11850.0,58.4347,58.501,58.3873,58.4915,11850.0
2017-07-31 13:30:00,61.73,61.83,61.72,61.82,12446.0,58.4915,58.5863,58.4821,58.5768,12446.0
2017-07-31 14:00:00,61.81,61.81,61.67,61.73,28229.0,58.5673,58.5673,58.4347,58.4915,28229.0
2017-07-31 14:30:00,61.73,61.74,61.57,61.6,50769.0,58.4915,58.501,58.3399,58.3684,50769.0
2017-07-31 15:00:00,61.6,61.72,61.59,61.71,72232.0,58.3684,58.4821,58.3589,58.4726,72232.0
2017-07-31 15:30:00,61.7,61.81,61.55,61.59,190435.0,58.4631,58.5673,58.321,58.3589,190435.0
2017-08-01 09:30:00,61.74,62.08,61.42,61.43,67842.0,58.501,58.8232,58.1978,58.2073,67842.0
2017-08-01 10:00:00,61.45,61.52,61.3,61.33,54302.0,58.2262,58.2926,58.0841,58.1125,54302.0
2017-08-01 10:30:00,61.35,61.74,61.33,61.53,56875.0,58.1315,58.501,58.1125,58.302,56875.0
2017-08-01 11:00:00,61.52,61.55,61.38,61.54,40311.0,58.2926,58.321,58.1599,58.3115,40311.0
2017-08-01 11:30:00,61.55,61.6,61.5,61.53,66033.0,58.321,58.3684,58.2736,58.302,66033.0
2017-08-01 12:00:00,61.52,61.55,61.45,61.49,61344.0,58.2926,58.321,58.2262,58.2641,61344.0
2017-08-01 12:30:00,61.5,61.51,61.45,61.49,41065.0,58.2736,58.2831,58.2262,58.2641,41065.0
2017-08-01 13:00:00,61.48,61.59,61.47,61.57,26943.0,58.2547,58.3589,58.2452,58.3399,26943.0
2017-08-01 13:30:00,61.57,61.59,61.46,61.5,31334.0,58.3399,58.3589,58.2357,58.2736,31334.0
2017-08-01 14:00:00,61.5,61.51,61.19,61.19,54839.0,58.2736,58.2831,57.9799,57.9799,54839.0
2017-08-01 14:30:00,61.2,61.26,61.09,61.26,90854.0,57.9894,58.0462,57.8851,58.0462,90854.0
2017-08-01 15:00:00,61.25,61.45,61.18,61.42,70339.0,58.0367,58.2262,57.9704,58.1978,70339.0
2017-08-01 15:30:00,61.43,61.68,61.35,61.66,269880.0,58.2073,58.4442,58.1315,58.4252,269880.0
2017-08-02 09:30:00,61.31,64.95,60.95,64.91,328401.0,58.0936,61.5426,57.7525,61.5047,328401.0
2017-08-02 10:00:00,64.96,64.97,63.32,63.37,410929.0,61.5521,61.5616,59.9981,60.0455,410929.0
2017-08-02 10:30:00,63.42,63.9,63.19,63.79,245978.0,60.0929,60.5477,59.875,60.4435,245978.0
2017-08-02 11:00:00,63.77,63.97,63.46,63.87,233847.0,60.4245,60.614,60.1308,60.5193,233847.0
2017-08-02 11:30:00,63.81,63.9,63.45,63.58,88922.0,60.4624,60.5477,60.1213,60.2445,88922.0
2017-08-02 12:00:00,63.62,63.67,63.39,63.62,133268.0,60.2824,60.3298,60.0645,60.2824,133268.0
2017-08-02 12:30:00,63.61,63.64,63.36,63.39,198503.0,60.2729,60.3013,60.036,60.0645,198503.0
2017-08-02 13:00:00,63.38,63.83,63.34,63.64,88788.0,60.055,60.4814,60.0171,60.3013,88788.0
2017-08-02 13:30:00,63.64,64.12,63.57,64.01,149300.0,60.3013,60.7562,60.235,60.6519,149300.0
2017-08-02 14:00:00,64.04,64.09,63.79,63.91,124876.0,60.6804,60.7277,60.4435,60.5572,124876.0
2017-08-02 14:30:00,63.93,64.32,63.92,64.07,134425.0,60.5761,60.9457,60.5667,60.7088,134425.0
2017-08-02 15:00:00,64.01,64.09,63.93,64.05,229871.0,60.6519,60.7277,60.5761,60.6898,229871.0
2017-08-02 15:30:00,64.04,64.46,64.02,64.21,429267.0,60.6804,61.0783,60.6614,60.8414,429267.0
2017-08-03 09:30:00,64.34,64.95,63.81,63.88,123581.0,60.9646,61.5426,60.4624,60.5288,123581.0
2017-08-03 10:00:00,63.92,64.25,63.81,64.13,110347.0,60.5667,60.8793,60.4624,60.7656,110347.0
2017-08-03 10:30:00,64.13,64.41,64.11,64.2,53075.0,60.7656,61.0309,60.7467,60.832,53075.0
2017-08-03 11:00:00,64.18,64.21,64.0,64.08,40539.0,60.813,60.8414,60.6425,60.7183,40539.0
2017-08-03 11:30:00,64.05,64.07,63.86,63.89,36811.0,60.6898,60.7088,60.5098,60.5382,36811.0
2017-08-03 12:00:00,63.89,64.11,63.86,64.09,40487.0,60.5382,60.7467,60.5098,60.7277,40487.0
2017-08-03 12:30:00,64.06,64.19,64.02,64.14,20616.0,60.6993,60.8225,60.6614,60.7751,20616.0
2017-08-03 13:00:00,64.13,64.14,64.02,64.04,30288.0,60.7656,60.7751,60.6614,60.6804,30288.0
2017-08-03 13:30:00,64.05,64.2,64.01,64.11,36268.0,60.6898,60.832,60.6519,60.7467,36268.0
2017-08-03 14:00:00,64.11,64.23,64.1,64.21,30361.0,60.7467,60.8604,60.7372,60.8414,30361.0
2017-08-03 14:30:00,64.21,64.31,64.17,64.24,36801.0,60.8414,60.9362,60.8035,60.8699,36801.0
2017-08-03 15:00:00,64.26,64.28,64.09,64.26,68197.0,60.8888,60.9078,60.7277,60.8888,68197.0
2017-08-03 15:30:00,64.25,64.42,64.13,64.4,199360.0,60.8793,61.0404,60.7656,61.0215,199360.0
2017-08-04 09:30:00,64.51,64.73,64.31,64.37,32143.0,61.1257,61.3342,60.9362,60.993,32143.0
2017-08-04 10:00:00,64.38,64.52,64.23,64.52,20800.0,61.0025,61.1352,60.8604,61.1352,20800.0
2017-08-04 10:30:00,64.52,64.65,64.37,64.41,40713.0,61.1352,61.2584,60.993,61.0309,40713.0
2017-08-04 11:00:00,64.42,64.58,64.41,64.5,50692.0,61.0404,61.192,61.0309,61.1162,50692.0
2017-08-04 11:30:00,64.49,64.54,64.4,64.48,36109.0,61.1068,61.1541,61.0215,61.0973,36109.0
2017-08-04 12:00:00,64.46,64.5,64.33,64.34,23526.0,61.0783,61.1162,60.9551,60.9646,23526.0
2017-08-04 12:30:00,64.35,64.37,64.28,64.31,36785.0,60.9741,60.993,60.9078,60.9362,36785.0
2017-08-04 13:00:00,64.31,64.39,64.29,64.33,52457.0,60.9362,61.012,60.9172,60.9551,52457.0
2017-08-04 13:30:00,64.33,64.39,64.3,64.38,21334.0,60.9551,61.012,60.9267,61.0025,21334.0
2017-08-04 14:00:00,64.37,64.51,64.33,64.51,21587.0,60.993,61.1257,60.9551,61.1257,21587.0
2017-08-04 14:30:00,64.5,64.53,64.41,64.5,32019.0,61.1162,61.1447,61.0309,61.1162,32019.0
2017-08-04 15:00:00,64.49,64.59,64.38,64.38,59402.0,61.1068,61.2015,61.0025,61.0025,59402.0
2017-08-04 15:30:00,64.39,64.54,64.39,64.51,159764.0,61.012,61.1541,61.012,61.1257,159764.0
2017-08-07 09:30:00,64.44,64.59,64.27,64.52,24213.0,61.0594,61.2015,60.8983,61.1352,24213.0
2017-08-07 10:00:00,64.52,64.57,64.41,64.42,24414.0,61.1352,61.1826,61.0309,61.0404,24414.0
2017-08-07 10:30:00,64.43,64.51,64.25,64.34,14979.0,61.0499,61.1257,60.8793,60.9646,14979.0
2017-08-07 11:00:00,64.34,64.4,64.31,64.4,18148.0,60.9646,61.0215,60.9362,61.0215,18148.0
2017-08-07 11:30:00,64.39,64.51,64.36,64.43,77593.0,61.012,61.1257,60.9836,61.0499,77593.0
2017-08-07 12:00:00,64.42,64.42,64.34,64.37,18164.0,61.0404,61.0404,60.9646,60.993,18164.0
2017-08-07 12:30:00,64.37,64.42,64.32,64.36,21690.0,60.993,61.0404,60.9457,60.9836,21690.0
2017-08-07 13:00:00,64.36,64.38,64.3,64.38,18393.0,60.9836,61.0025,60.9267,61.0025,18393.0
2017-08-07 13:30:00,64.37,64.39,64.17,64.17,30222.0,60.993,61.012,60.8035,60.8035,30222.0
2017-08-07 14:00:00,64.18,64.24,64.13,64.23,35265.0,60.813,60.8699,60.7656,60.8604,35265.0
2017-08-07 14:30:00,64.23,64.26,64.17,64.18,33067.0,60.8604,60.8888,60.8035,60.813,33067.0
2017-08-07 15:00:00,64.18,64.22,64.15,64.22,41462.0,60.813,60.8509,60.7846,60.8509,41462.0
2017-08-07 15:30:00,64.21,64.22,64.13,64.2,122510.0,60.8414,60.8509,60.7656,60.832,122510.0
2017-08-08 09:30:00,64.08,64.08,63.69,64.03,29198.0,60.7183,60.7183,60.3487,60.6709,29198.0
2017-08-08 10:00:00,64.04,64.16,63.99,64.12,15030.0,60.6804,60.7941,60.633,60.7562,15030.0
2017-08-08 10:30:00,64.11,64.3,64.09,64.27,27127.0,60.7467,60.9267,60.7277,60.8983,27127.0
2017-08-08 11:00:00,64.26,64.31,64.2,64.28,26005.0,60.8888,60.9362,60.832,60.9078,26005.0
2017-08-08 11:30:00,64.31,64.4,64.28,64.33,24098.0,60.9362,61.0215,60.9078,60.9551,24098.0
2017-08-08 12:00:00,64.33,64.4,64.28,64.31,12042.0,60.9551,61.0215,60.9078,60.9362,12042.0
2017-08-08 12:30:00,64.3,64.33,64.12,64.13,26305.0,60.9267,60.9551,60.7562,60.7656,26305.0
2017-08-08 13:00:00,64.13,64.14,64.05,64.06,14544.0,60.7656,60.7751,60.6898,60.6993,14544.0
2017-08-08 13:30:00,64.04,64.15,64.02,64.11,13480.0,60.6804,60.7846,60.6614,60.7467,13480.0
2017-08-08 14:00:00,64.12,64.14,64.05,64.11,18163.0,60.7562,60.7751,60.6898,60.7467,18163.0
2017-08-08 14:30:00,64.11,64.13,63.98,63.99,19596.0,60.7467,60.7656,60.6235,60.633,19596.0
2017-08-08 15:00:00,64.0,64.0,63.66,63.72,79215.0,60.6425,60.6425,60.3203,60.3771,79215.0
2017-08-08 15:30:00,63.72,63.82,63.63,63.79,141587.0,60.3771,60.4719,60.2919,60.4435,141587.0
2017-08-09 09:30:00,63.65,63.69,63.46,63.65,43963.0,60.3108,60.3487,60.1308,60.3108,43963.0
2017-08-09 10:00:00,63.65,63.72,63.23,63.56,120748.0,60.3108,60.3771,59.9129,60.2255,120748.0
2017-08-09 10:30:00,63.59,63.83,63.52,63.72,58297.0,60.254,60.4814,60.1876,60.3771,58297.0
2017-08-09 11:00:00,63.73,63.75,63.61,63.69,29549.0,60.3866,60.4056,60.2729,60.3487,29549.0
2017-08-09 11:30:00,63.69,63.75,63.61,63.73,27378.0,60.3487,60.4056,60.2729,60.3866,27378.0
2017-08-09 12:00:00,63.72,63.77,63.66,63.7,40971.0,60.3771,60.4245,60.3203,60.3582,40971.0
2017-08-09 12:30:00,63.68,63.72,63.64,63.64,32403.0,60.3392,60.3771,60.3013,60.3013,32403.0
2017-08-09 13:00:00,63.67,63.72,63.59,63.63,29064.0,60.3298,60.3771,60.254,60.2919,29064.0
2017-08-09 13:30:00,63.64,63.68,63.57,63.6,15959.0,60.3013,60.3392,60.235,60.2634,15959.0
2017-08-09 14:00:00,63.61,63.62,63.5,63.54,26674.0,60.2729,60.2824,60.1687,60.2066,26674.0
2017-08-09 14:30:00,63.54,63.62,63.51,63.6,34282.0,60.2066,60.2824,60.1782,60.2634,34282.0
2017-08-09 15:00:00,63.59,63.6,63.54,63.56,61791.0,60.254,60.2634,60.2066,60.2255,61791.0
2017-08-09 15:30:00,63.55,63.65,63.54,63.56,166839.0,60.2161,60.3108,60.2066,60.2255,166839.0
2017-08-10 09:30:00,63.24,63.41,63.03,63.04,48336.0,59.9223,60.0834,59.7233,59.7328,48336.0
2017-08-10 10:00:00,63.03,63.1,62.7,63.02,34641.0,59.7233,59.7897,59.4107,59.7139,34641.0
2017-08-10 10:30:00,63.04,63.13,62.99,63.04,19839.0,59.7328,59.8181,59.6854,59.7328,19839.0
2017-08-10 11:00:00,63.01,63.18,62.99,63.05,26949.0,59.7044,59.8655,59.6854,59.7423,26949.0
2017-08-10 11:30:00,63.03,63.12,62.98,63.02,26000.0,59.7233,59.8086,59.676,59.7139,26000.0
2017-08-10 12:00:00,63.0,63.02,62.89,62.97,31629.0,59.6949,59.7139,59.5907,59.6665,31629.0
2017-08-10 12:30:00,62.97,63.09,62.86,63.06,18956.0,59.6665,59.7802,59.5623,59.7518,18956.0
2017-08-10 13:00:00,63.06,63.11,62.97,63.03,21179.0,59.7518,59.7991,59.6665,59.7233,21179.0
2017-08-10 13:30:00,63.03,63.04,62.87,63.03,15206.0,59.7233,59.7328,59.5717,59.7233,15206.0
2017-08-10 14:00:00,63.0,63.19,62.91,63.1,17792.0,59.6949,59.875,59.6096,59.7897,17792.0
2017-08-10 14:30:00,63.11,63.25,63.03,63.05,24525.0,59.7991,59.9318,59.7233,59.7423,24525.0
2017-08-10 15:00:00,63.02,63.09,62.82,62.86,43335.0,59.7139,59.7802,59.5244,59.5623,43335.0
2017-08-10 15:30:00,62.88,62.89,62.72,62.75,112905.0,59.5812,59.5907,59.4296,59.458,112905.0
2017-08-11 09:30:00,62.61,62.8,62.41,62.54,110801.0,59.3254,59.5054,59.1359,59.2591,110801.0
2017-08-11 10:00:00,62.54,62.87,62.54,62.76,58404.0,59.2591,59.5717,59.2591,59.4675,58404.0
2017-08-11 10:30:00,62.79,63.02,62.77,62.81,33855.0,59.4959,59.7139,59.477,59.5149,33855.0
2017-08-11 11:00:00,62.8,62.82,62.57,62.61,29719.0,59.5054,59.5244,59.2875,59.3254,29719.0
2017-08-11 11:30:00,62.59,62.69,62.55,62.65,24892.0,59.3064,59.4012,59.2685,59.3633,24892.0
2017-08-11 12:00:00,62.65,62.68,62.62,62.62,20825.0,59.3633,59.3917,59.3349,59.3349,20825.0
2017-08-11 12:30:00,62.63,62.66,62.58,62.58,14774.0,59.3443,59.3728,59.297,59.297,14774.0
2017-08-11 13:00:00,62.59,62.66,62.57,62.63,14559.0,59.3064,59.3728,59.2875,59.3443,14559.0
2017-08-11 13:30:00,62.63,62.66,62.59,62.65,19078.0,59.3443,59.3728,59.3064,59.3633,19078.0
2017-08-11 14:00:00,62.66,62.76,62.66,62.68,15930.0,59.3728,59.4675,59.3728,59.3917,15930.0
2017-08-11 14:30:00,62.68,62.75,62.59,62.65,29272.0,59.3917,59.458,59.3064,59.3633,29272.0
2017-08-11 15:00:00,62.66,62.73,62.59,62.65,39753.0,59.3728,59.4391,59.3064,59.3633,39753.0
2017-08-11 15:30:00,62.65,62.71,62.55,62.58,125653.0,59.3633,59.4201,59.2685,59.297,125653.0
2017-08-14 09:30:00,63.0,63.47,62.96,63.16,24821.0,59.6949,60.1403,59.657,59.8465,24821.0
2017-08-14 10:00:00,63.11,63.21,62.94,62.97,39573.0,59.7991,59.8939,59.6381,59.6665,39573.0
2017-08-14 10:30:00,63.0,63.1,62.99,63.1,55701.0,59.6949,59.7897,59.6854,59.7897,55701.0
2017-08-14 11:00:00,63.09,63.1,62.97,63.03,26038.0,59.7802,59.7897,59.6665,59.7233,26038.0
2017-08-14 11:30:00,63.05,63.1,62.99,63.02,29762.0,59.7423,59.7897,59.6854,59.7139,29762.0
2017-08-14 12:00:00,63.03,63.07,62.97,62.97,22965.0,59.7233,59.7612,59.6665,59.6665,22965.0
2017-08-14 12:30:00,62.98,62.99,62.91,62.92,34323.0,59.676,59.6854,59.6096,59.6191,34323.0
2017-08-14 13:00:00,62.93,62.94,62.86,62.87,15374.0,59.6286,59.6381,59.5623,59.5717,15374.0
2017-08-14 13:30:00,62.87,62.94,62.86,62.94,19532.0,59.5717,59.6381,59.5623,59.6381,19532.0
2017-08-14 14:00:00,62.94,62.95,62.89,62.93,17318.0,59.6381,59.6475,59.5907,59.6286,17318.0
2017-08-14 14:30:00,62.92,63.02,62.91,62.95,28510.0,59.6191,59.7139,59.6096,59.6475,28510.0
2017-08-14 15:00:00,62.95,63.1,62.93,63.09,53920.0,59.6475,59.7897,59.6286,59.7802,53920.0
2017-08-14 15:30:00,63.1,63.19,63.06,63.11,151353.0,59.7897,59.875,59.7518,59.7991,151353.0
2017-08-15 09:30:00,63.25,63.42,63.07,63.3,21049.0,59.9318,60.0929,59.7612,59.9792,21049.0
2017-08-15 10:00:00,63.3,63.37,63.21,63.22,24359.0,59.9792,60.0455,59.8939,59.9034,24359.0
2017-08-15 10:30:00,63.21,63.24,63.1,63.21,22517.0,59.8939,59.9223,59.7897,59.8939,22517.0
2017-08-15 11:00:00,63.2,63.22,63.11,63.2,50934.0,59.8844,59.9034,59.7991,59.8844,50934.0
2017-08-15 11:30:00,63.19,63.2,63.1,63.13,10224.0,59.875,59.8844,59.7897,59.8181,10224.0
2017-08-15 12:00:00,63.12,63.13,63.09,63.1,16718.0,59.8086,59.8181,59.7802,59.7897,16718.0
2017-08-15 12:30:00,63.1,63.19,63.1,63.12,13910.0,59.7897,59.875,59.7897,59.8086,13910.0
2017-08-15 13:00:00,63.13,63.15,63.06,63.1,13418.0,59.8181,59.8371,59.7518,59.7897,13418.0
2017-08-15 13:30:00,63.11,63.13,63.08,63.09,12340.0,59.7991,59.8181,59.7707,59.7802,12340.0
2017-08-15 14:00:00,63.08,63.18,63.08,63.18,18977.0,59.7707,59.8655,59.7707,59.8655,18977.0
2017-08-15 14:30:00,63.17,63.22,63.14,63.21,29340.0,59.856,59.9034,59.8276,59.8939,29340.0
2017-08-15 15:00:00,63.2,63.25,63.18,63.21,26858.0,59.8844,59.9318,59.8655,59.8939,26858.0
2017-08-15 15:30:00,63.2,63.25,63.13,63.14,84439.0,59.8844,59.9318,59.8181,59.8276,84439.0
2017-08-16 09:30:00,63.42,63.42,63.17,63.23,22640.0,60.0929,60.0929,59.856,59.9129,22640.0
2017-08-16 10:00:00,63.25,63.35,63.25,63.35,32725.0,59.9318,60.0266,59.9318,60.0266,32725.0
2017-08-16 10:30:00,63.35,63.38,63.31,63.33,13460.0,60.0266,60.055,59.9887,60.0076,13460.0
2017-08-16 11:00:00,63.33,63.43,63.33,63.33,13785.0,60.0076,60.1024,60.0076,60.0076,13785.0
2017-08-16 11:30:00,63.33,63.44,63.32,63.38,13936.0,60.0076,60.1118,59.9981,60.055,13936.0
2017-08-16 12:00:00,63.38,63.44,63.36,63.36,16336.0,60.055,60.1118,60.036,60.036,16336.0
2017-08-16 12:30:00,63.36,63.37,63.23,63.25,17989.0,60.036,60.0455,59.9129,59.9318,17989.0
2017-08-16 13:00:00,63.24,63.25,63.12,63.15,14812.0,59.9223,59.9318,59.8086,59.8371,14812.0
2017-08-16 13:30:00,63.13,63.23,63.12,63.19,14340.0,59.8181,59.9129,59.8086,59.875,14340.0
2017-08-16 14:00:00,63.21,63.28,63.1,63.12,28571.0,59.8939,59.9602,59.7897,59.8086,28571.0
2017-08-16 14:30:00,63.11,63.24,63.09,63.21,16697.0,59.7991,59.9223,59.7802,59.8939,16697.0
2017-08-16 15:00:00,63.2,63.22,63.16,63.18,18683.0,59.8844,59.9034,59.8465,59.8655,18683.0
2017-08-16 15:30:00,63.19,63.2,63.08,63.13,104994.0,59.875,59.8844,59.7707,59.8181,104994.0
2017-08-17 09:30:00,63.03,63.11,62.93,63.04,17152.0,59.7233,59.7991,59.6286,59.7328,17152.0
2017-08-17 10:00:00,63.03,63.04,62.92,62.98,37120.0,59.7233,59.7328,59.6191,59.676,37120.0
2017-08-17 10:30:00,62.99,63.08,62.95,63.0,15808.0,59.6854,59.7707,59.6475,59.6949,15808.0
2017-08-17 11:00:00,63.05,63.23,63.05,63.22,27285.0,59.7423,59.9129,59.7423,59.9034,27285.0
2017-08-17 11:30:00,63.23,63.27,63.05,63.25,227343.0,59.9129,59.9508,59.7423,59.9318,227343.0
2017-08-17 12:00:00,63.24,63.26,62.94,62.94,149571.0,59.9223,59.9413,59.6381,59.6381,149571.0
2017-08-17 12:30:00,62.96,63.09,62.91,63.0,29342.0,59.657,59.7802,59.6096,59.6949,29342.0
2017-08-17 13:00:00,63.0,63.01,62.86,62.98,49596.0,59.6949,59.7044,59.5623,59.676,49596.0
2017-08-17 13:30:00,62.98,63.11,62.93,63.05,46090.0,59.676,59.7991,59.6286,59.7423,46090.0
2017-08-17 14:00:00,63.05,63.08,62.96,63.01,98716.0,59.7423,59.7707,59.657,59.7044,98716.0
2017-08-17 14:30:00,63.02,63.09,63.0,63.05,69359.0,59.7139,59.7802,59.6949,59.7423,69359.0
2017-08-17 15:00:00,63.03,63.07,62.85,62.89,91818.0,59.7233,59.7612,59.5528,59.5907,91818.0
2017-08-17 15:30:00,62.86,62.9,62.77,62.8,225996.0,59.5623,59.6002,59.477,59.5054,225996.0
2017-08-18 09:30:00,62.61,62.76,62.46,62.55,118548.0,59.3254,59.4675,59.1832,59.2685,118548.0
2017-08-18 10:00:00,62.55,62.87,62.54,62.86,34121.0,59.2685,59.5717,59.2591,59.5623,34121.0
2017-08-18 10:30:00,62.85,63.01,62.83,62.97,24133.0,59.5528,59.7044,59.5338,59.6665,24133.0
2017-08-18 11:00:00,62.98,63.14,62.9,63.14,47651.0,59.676,59.8276,59.6002,59.8276,47651.0
2017-08-18 11:30:00,63.13,63.16,63.04,63.14,35594.0,59.8181,59.8465,59.7328,59.8276,35594.0
2017-08-18 12:00:00,63.14,63.14,62.92,63.01,35593.0,59.8276,59.8276,59.6191,59.7044,35593.0
2017-08-18 12:30:00,63.02,63.17,62.99,63.05,13351.0,59.7139,59.856,59.6854,59.7423,13351.0
2017-08-18 13:00:00,63.05,63.08,62.9,62.92,18333.0,59.7423,59.7707,59.6002,59.6191,18333.0
2017-08-18 13:30:00,62.9,62.95,62.77,62.78,20375.0,59.6002,59.6475,59.477,59.4865,20375.0
2017-08-18 14:00:00,62.79,62.95,62.79,62.92,26577.0,59.4959,59.6475,59.4959,59.6191,26577.0
2017-08-18 14:30:00,62.92,63.02,62.91,62.98,43318.0,59.6191,59.7139,59.6096,59.676,43318.0
2017-08-18 15:00:00,62.98,63.09,62.96,63.03,54460.0,59.676,59.7802,59.657,59.7233,54460.0
2017-08-18 15:30:00,63.03,63.11,62.93,62.95,202792.0,59.7233,59.7991,59.6286,59.6475,202792.0
2017-08-21 09:30:00,62.87,63.0,62.57,62.6,19996.0,59.5717,59.6949,59.2875,59.3159,19996.0
2017-08-21 10:00:00,62.59,62.74,62.5,62.73,22848.0,59.3064,59.4486,59.2212,59.4391,22848.0
2017-08-21 10:30:00,62.72,62.85,62.63,62.7,15229.0,59.4296,59.5528,59.3443,59.4107,15229.0
2017-08-21 11:00:00,62.7,62.73,62.59,62.62,20641.0,59.4107,59.4391,59.3064,59.3349,20641.0
2017-08-21 11:30:00,62.62,62.62,62.44,62.44,17029.0,59.3349,59.3349,59.1643,59.1643,17029.0
2017-08-21 12:00:00,62.45,62.45,62.36,62.4,36767.0,59.1738,59.1738,59.0885,59.1264,36767.0
2017-08-21 12:30:00,62.39,62.49,62.36,62.46,20223.0,59.1169,59.2117,59.0885,59.1832,20223.0
2017-08-21 13:00:00,62.46,62.51,62.46,62.49,10003.0,59.1832,59.2306,59.1832,59.2117,10003.0
2017-08-21 13:30:00,62.51,62.52,62.43,62.44,14163.0,59.2306,59.2401,59.1548,59.1643,14163.0
2017-08-21 14:00:00,62.43,62.43,62.32,62.42,69784.0,59.1548,59.1548,59.0506,59.1453,69784.0
2017-08-21 14:30:00,62.43,62.47,62.27,62.27,23994.0,59.1548,59.1927,59.0032,59.0032,23994.0
2017-08-21 15:00:00,62.27,62.37,62.23,62.36,38226.0,59.0032,59.098,58.9653,59.0885,38226.0
2017-08-21 15:30:00,62.37,62.45,62.35,62.39,120903.0,59.098,59.1738,59.079,59.1169,120903.0
2017-08-22 09:30:00,62.57,62.61,62.41,62.47,76179.0,59.2875,59.3254,59.1359,59.1927,76179.0
2017-08-22 10:00:00,62.46,62.61,62.37,62.55,173295.0,59.1832,59.3254,59.098,59.2685,173295.0
2017-08-22 10:30:00,62.58,62.58,62.42,62.45,25233.0,59.297,59.297,59.1453,59.1738,25233.0
2017-08-22 11:00:00,62.47,62.47,62.33,62.44,24293.0,59.1927,59.1927,59.0601,59.1643,24293.0
2017-08-22 11:30:00,62.45,62.56,62.45,62.51,19279.0,59.1738,59.278,59.1738,59.2306,19279.0
2017-08-22 12:00:00,62.5,62.52,62.47,62.49,10543.0,59.2212,59.2401,59.1927,59.2117,10543.0
2017-08-22 12:30:00,62.49,62.52,62.48,62.51,16977.0,59.2117,59.2401,59.2022,59.2306,16977.0
2017-08-22 13:00:00,62.5,62.67,62.5,62.67,17661.0,59.2212,59.3822,59.2212,59.3822,17661.0
2017-08-22 13:30:00,62.67,62.72,62.67,62.7,16526.0,59.3822,59.4296,59.3822,59.4107,16526.0
2017-08-22 14:00:00,62.7,62.82,62.69,62.78,31286.0,59.4107,59.5244,59.4012,59.4865,31286.0
2017-08-22 14:30:00,62.81,62.88,62.79,62.85,31005.0,59.5149,59.5812,59.4959,59.5528,31005.0
2017-08-22 15:00:00,62.86,62.99,62.86,62.98,24991.0,59.5623,59.6854,59.5623,59.676,24991.0
2017-08-22 15:30:00,62.97,63.08,62.91,62.94,85214.0,59.6665,59.7707,59.6096,59.6381,85214.0
2017-08-23 09:30:00,62.59,62.7,62.28,62.32,24114.0,59.3064,59.4107,59.0127,59.0506,24114.0
2017-08-23 10:00:00,62.29,62.45,62.26,62.45,49638.0,59.0222,59.1738,58.9937,59.1738,49638.0
2017-08-23 10:30:00,62.44,62.55,62.41,62.45,50029.0,59.1643,59.2685,59.1359,59.1738,50029.0
2017-08-23 11:00:00,62.45,62.47,62.28,62.3,16555.0,59.1738,59.1927,59.0127,59.0316,16555.0
2017-08-23 11:30:00,62.29,62.41,62.28,62.3,14273.0,59.0222,59.1359,59.0127,59.0316,14273.0
2017-08-23 12:00:00,62.28,62.4,62.27,62.38,9515.0,59.0127,59.1264,59.0032,59.1074,9515.0
2017-08-23 12:30:00,62.38,62.41,62.36,62.36,40700.0,59.1074,59.1359,59.0885,59.0885,40700.0
2017-08-23 13:00:00,62.37,62.38,62.24,62.27,21325.0,59.098,59.1074,58.9748,59.0032,21325.0
2017-08-23 13:30:00,62.27,62.3,62.16,62.2,104933.0,59.0032,59.0316,58.899,58.9369,104933.0
2017-08-23 14:00:00,62.2,62.26,62.1,62.25,98082.0,58.9369,58.9937,58.8421,58.9843,98082.0
2017-08-23 14:30:00,62.24,62.46,62.24,62.4,100988.0,58.9748,59.1832,58.9748,59.1264,100988.0
2017-08-23 15:00:00,62.42,62.48,62.36,62.47,29973.0,59.1453,59.2022,59.0885,59.1927,29973.0
2017-08-23 15:30:00,62.47,62.5,62.38,62.45,106562.0,59.1927,59.2212,59.1074,59.1738,106562.0
2017-08-24 09:30:00,62.55,63.03,62.55,62.73,68200.0,59.2685,59.7233,59.2685,59.4391,68200.0
2017-08-24 10:00:00,62.76,62.8,62.54,62.73,74789.0,59.4675,59.5054,59.2591,59.4391,74789.0
2017-08-24 10:30:00,62.74,62.85,62.55,62.6,44424.0,59.4486,59.5528,59.2685,59.3159,44424.0
2017-08-24 11:00:00,62.62,62.75,62.53,62.56,97013.0,59.3349,59.458,59.2496,59.278,97013.0
2017-08-24 11:30:00,62.56,62.6,62.49,62.6,24725.0,59.278,59.3159,59.2117,59.3159,24725.0
2017-08-24 12:00:00,62.6,62.62,62.5,62.54,20472.0,59.3159,59.3349,59.2212,59.2591,20472.0
2017-08-24 12:30:00,62.54,62.55,62.48,62.48,18896.0,59.2591,59.2685,59.2022,59.2022,18896.0
2017-08-24 13:00:00,62.47,62.59,62.47,62.56,20241.0,59.1927,59.3064,59.1927,59.278,20241.0
2017-08-24 13:30:00,62.55,62.57,62.51,62.52,17405.0,59.2685,59.2875,59.2306,59.2401,17405.0
2017-08-24 14:00:00,62.52,62.57,62.46,62.56,17915.0,59.2401,59.2875,59.1832,59.278,17915.0
2017-08-24 14:30:00,62.55,62.6,62.53,62.6,20227.0,59.2685,59.3159,59.2496,59.3159,20227.0
2017-08-24 15:00:00,62.58,62.62,62.51,62.58,44037.0,59.297,59.3349,59.2306,59.297,44037.0
2017-08-24 15:30:00,62.57,62.58,62.47,62.5,106794.0,59.2875,59.297,59.1927,59.2212,106794.0
2017-08-25 09:30:00,62.8,63.0,62.68,62.96,21622.0,59.5054,59.6949,59.3917,59.657,21622.0
2017-08-25 10:00:00,62.93,62.99,62.63,62.67,42906.0,59.6286,59.6854,59.3443,59.3822,42906.0
2017-08-25 10:30:00,62.69,62.71,62.39,62.46,19975.0,59.4012,59.4201,59.1169,59.1832,19975.0
2017-08-25 11:00:00,62.46,62.53,62.4,62.53,14445.0,59.1832,59.2496,59.1264,59.2496,14445.0
2017-08-25 11:30:00,62.51,62.56,62.47,62.52,46111.0,59.2306,59.278,59.1927,59.2401,46111.0
2017-08-25 12:00:00,62.51,62.64,62.51,62.6,20576.0,59.2306,59.3538,59.2306,59.3159,20576.0
2017-08-25 12:30:00,62.59,62.6,62.53,62.55,5690.0,59.3064,59.3159,59.2496,59.2685,5690.0
2017-08-25 13:00:00,62.56,62.61,62.51,62.53,9740.0,59.278,59.3254,59.2306,59.2496,9740.0
2017-08-25 13:30:00,62.55,62.57,62.43,62.43,39237.0,59.2685,59.2875,59.1548,59.1548,39237.0
2017-08-25 14:00:00,62.43,62.62,62.42,62.58,43289.0,59.1548,59.3349,59.1453,59.297,43289.0
2017-08-25 14:30:00,62.6,62.62,62.57,62.58,39833.0,59.3159,59.3349,59.2875,59.297,39833.0
2017-08-25 15:00:00,62.58,62.59,62.47,62.57,62762.0,59.297,59.3064,59.1927,59.2875,62762.0
2017-08-25 15:30:00,62.57,62.58,62.49,62.52,92002.0,59.2875,59.297,59.2117,59.2401,92002.0
2017-08-28 09:30:00,62.59,62.76,62.54,62.62,13742.0,59.3064,59.4675,59.2591,59.3349,13742.0
2017-08-28 10:00:00,62.62,62.78,62.37,62.38,20394.0,59.3349,59.4865,59.098,59.1074,20394.0
2017-08-28 10:30:00,62.37,62.37,62.25,62.36,10097.0,59.098,59.098,58.9843,59.0885,10097.0
2017-08-28 11:00:00,62.35,62.35,62.16,62.16,18667.0,59.079,59.079,58.899,58.899,18667.0
2017-08-28 11:30:00,62.18,62.29,62.12,62.25,17673.0,58.9179,59.0222,58.8611,58.9843,17673.0
2017-08-28 12:00:00,62.24,62.28,62.19,62.23,14174.0,58.9748,59.0127,58.9274,58.9653,14174.0
2017-08-28 12:30:00,62.24,62.27,62.21,62.22,9927.0,58.9748,59.0032,58.9464,58.9558,9927.0
2017-08-28 13:00:00,62.21,62.29,62.21,62.24,14930.0,58.9464,59.0222,58.9464,58.9748,14930.0
2017-08-28 13:30:00,62.25,62.26,62.18,62.25,21813.0,58.9843,58.9937,58.9179,58.9843,21813.0
2017-08-28 14:00:00,62.25,62.27,62.2,62.22,13923.0,58.9843,59.0032,58.9369,58.9558,13923.0
2017-08-28 14:30:00,62.22,62.25,62.15,62.22,24162.0,58.9558,58.9843,58.8895,58.9558,24162.0
2017-08-28 15:00:00,62.22,62.36,62.2,62.36,25345.0,58.9558,59.0885,58.9369,59.0885,25345.0
2017-08-28 15:30:00,62.36,62.39,62.31,62.38,89020.0,59.0885,59.1169,59.0411,59.1074,89020.0
2017-08-29 09:30:00,61.84,62.37,61.77,62.27,39217.0,58.5958,59.098,58.5294,59.0032,39217.0
2017-08-29 10:00:00,62.33,62.34,62.14,62.22,36286.0,59.0601,59.0695,58.88,58.9558,36286.0
2017-08-29 10:30:00,62.25,62.37,62.19,62.34,20732.0,58.9843,59.098,58.9274,59.0695,20732.0
2017-08-29 11:00:00,62.33,62.46,62.23,62.4,56512.0,59.0601,59.1832,58.9653,59.1264,56512.0
2017-08-29 11:30:00,62.4,62.54,62.38,62.42,19770.0,59.1264,59.2591,59.1074,59.1453,19770.0
2017-08-29 12:00:00,62.42,62.52,62.42,62.49,13436.0,59.1453,59.2401,59.1453,59.2117,13436.0
2017-08-29 12:30:00,62.51,62.51,62.47,62.51,13912.0,59.2306,59.2306,59.1927,59.2306,13912.0
2017-08-29 13:00:00,62.51,62.52,62.47,62.5,21104.0,59.2306,59.2401,59.1927,59.2212,21104.0
2017-08-29 13:30:00,62.51,62.58,62.5,62.57,10188.0,59.2306,59.297,59.2212,59.2875,10188.0
2017-08-29 14:00:00,62.56,62.64,62.56,62.61,20126.0,59.278,59.3538,59.278,59.3254,20126.0
2017-08-29 14:30:00,62.62,62.65,62.55,62.59,36014.0,59.3349,59.3633,59.2685,59.3064,36014.0
2017-08-29 15:00:00,62.61,62.61,62.57,62.6,28888.0,59.3254,59.3254,59.2875,59.3159,28888.0
2017-08-29 15:30:00,62.6,62.6,62.39,62.55,166441.0,59.3159,59.3159,59.1169,59.2685,166441.0
2017-08-30 09:30:00,62.51,62.7,62.47,62.65,24611.0,59.2306,59.4107,59.1927,59.3633,24611.0
2017-08-30 10:00:00,62.65,62.73,62.58,62.71,22384.0,59.3633,59.4391,59.297,59.4201,22384.0
2017-08-30 10:30:00,62.71,62.72,62.61,62.72,18533.0,59.4201,59.4296,59.3254,59.4296,18533.0
2017-08-30 11:00:00,62.71,62.71,62.63,62.65,13814.0,59.4201,59.4201,59.3443,59.3633,13814.0
2017-08-30 11:30:00,62.66,62.68,62.53,62.6,22517.0,59.3728,59.3917,59.2496,59.3159,22517.0
2017-08-30 12:00:00,62.6,62.62,62.56,62.59,13363.0,59.3159,59.3349,59.278,59.3064,13363.0
2017-08-30 12:30:00,62.58,62.62,62.56,62.58,12115.0,59.297,59.3349,59.278,59.297,12115.0
2017-08-30 13:00:00,62.6,62.75,62.6,62.74,15421.0,59.3159,59.458,59.3159,59.4486,15421.0
2017-08-30 13:30:00,62.75,62.79,62.71,62.75,55706.0,59.458,59.4959,59.4201,59.458,55706.0
2017-08-30 14:00:00,62.76,62.78,62.67,62.69,95950.0,59.4675,59.4865,59.3822,59.4012,95950.0
2017-08-30 14:30:00,62.71,62.73,62.58,62.62,74928.0,59.4201,59.4391,59.297,59.3349,74928.0
2017-08-30 15:00:00,62.62,62.66,62.56,62.64,53577.0,59.3349,59.3728,59.278,59.3538,53577.0
2017-08-30 15:30:00,62.65,62.73,62.59,62.69,116834.0,59.3633,59.4391,59.3064,59.4012,116834.0
2017-08-31 09:30:00,62.72,62.98,62.66,62.83,82700.0,59.4296,59.676,59.3728,59.5338,82700.0
2017-08-31 10:00:00,62.87,62.95,62.77,62.91,127280.0,59.5717,59.6475,59.477,59.6096,127280.0
2017-08-31 10:30:00,62.97,62.97,62.8,62.88,14361.0,59.6665,59.6665,59.5054,59.5812,14361.0
2017-08-31 11:00:00,62.86,62.92,62.85,62.89,13942.0,59.5623,59.6191,59.5528,59.5907,13942.0
2017-08-31 11:30:00,62.87,62.95,62.79,62.85,23063.0,59.5717,59.6475,59.4959,59.5528,23063.0
2017-08-31 12:00:00,62.86,62.93,62.84,62.9,27068.0,59.5623,59.6286,59.5433,59.6002,27068.0
2017-08-31 12:30:00,62.9,62.98,62.88,62.97,15441.0,59.6002,59.676,59.5812,59.6665,15441.0
2017-08-31 13:00:00,62.97,63.0,62.96,62.96,19569.0,59.6665,59.6949,59.657,59.657,19569.0
2017-08-31 13:30:00,62.96,63.01,62.96,62.99,56404.0,59.657,59.7044,59.657,59.6854,56404.0
2017-08-31 14:00:00,62.99,63.18,62.97,63.17,50665.0,59.6854,59.8655,59.6665,59.856,50665.0
2017-08-31 14:30:00,63.18,63.19,63.12,63.18,33674.0,59.8655,59.875,59.8086,59.8655,33674.0
2017-08-31 15:00:00,63.19,63.2,63.12,63.16,38606.0,59.875,59.8844,59.8086,59.8465,38606.0
2017-08-31 15:30:00,63.16,63.3,63.11,63.23,274641.0,59.8465,59.9792,59.7991,59.9129,274641.0
2017-09-01 09:30:00,63.3,63.35,62.93,63.1,76529.0,59.9792,60.0266,59.6286,59.7897,76529.0
2017-09-01 10:00:00,63.11,63.17,62.98,63.03,73071.0,59.7991,59.856,59.676,59.7233,73071.0
2017-09-01 10:30:00,63.02,63.12,62.92,63.12,26154.0,59.7139,59.8086,59.6191,59.8086,26154.0
2017-09-01 11:00:00,63.1,63.16,63.02,63.02,37622.0,59.7897,59.8465,59.7139,59.7139,37622.0
2017-09-01 11:30:00,63.02,63.13,62.99,63.09,13516.0,59.7139,59.8181,59.6854,59.7802,13516.0
2017-09-01 12:00:00,63.1,63.23,63.1,63.22,101805.0,59.7897,59.9129,59.7897,59.9034,101805.0
2017-09-01 12:30:00,63.23,63.3,63.18,63.26,32597.0,59.9129,59.9792,59.8655,59.9413,32597.0
2017-09-01 13:00:00,63.26,63.47,63.26,63.44,364991.0,59.9413,60.1403,59.9413,60.1118,364991.0
2017-09-01 13:30:00,63.44,63.52,63.38,63.38,27780.0,60.1118,60.1876,60.055,60.055,27780.0
2017-09-01 14:00:00,63.4,63.4,63.33,63.35,20437.0,60.0739,60.0739,60.0076,60.0266,20437.0
2017-09-01 14:30:00,63.34,63.34,63.17,63.22,27007.0,60.0171,60.0171,59.856,59.9034,27007.0
2017-09-01 15:00:00,63.22,63.36,63.22,63.28,39330.0,59.9034,60.036,59.9034,59.9602,39330.0
2017-09-01 15:30:00,63.28,63.28,63.17,63.17,71238.0,59.9602,59.9602,59.856,59.856,71238.0
2017-09-05 09:30:00,63.21,63.34,63.18,63.26,25862.0,59.8939,60.0171,59.8655,59.9413,25862.0
2017-09-05 10:00:00,63.28,63.42,63.24,63.34,52360.0,59.9602,60.0929,59.9223,60.0171,52360.0
2017-09-05 10:30:00,63.33,63.46,63.29,63.35,26531.0,60.0076,60.1308,59.9697,60.0266,26531.0
2017-09-05 11:00:00,63.34,63.44,63.31,63.33,28888.0,60.0171,60.1118,59.9887,60.0076,28888.0
2017-09-05 11:30:00,63.33,63.44,63.3,63.36,25613.0,60.0076,60.1118,59.9792,60.036,25613.0
2017-09-05 12:00:00,63.35,63.36,63.05,63.05,35490.0,60.0266,60.036,59.7423,59.7423,35490.0
2017-09-05 12:30:00,63.04,63.04,62.88,62.96,41139.0,59.7328,59.7328,59.5812,59.657,41139.0
2017-09-05 13:00:00,62.94,62.99,62.83,62.91,47569.0,59.6381,59.6854,59.5338,59.6096,47569.0
2017-09-05 13:30:00,62.9,63.01,62.86,62.98,24899.0,59.6002,59.7044,59.5623,59.676,24899.0
2017-09-05 14:00:00,62.96,63.11,62.96,63.11,33610.0,59.657,59.7991,59.657,59.7991,33610.0
2017-09-05 14:30:00,63.1,63.1,62.93,62.95,40108.0,59.7897,59.7897,59.6286,59.6475,40108.0
2017-09-05 15:00:00,62.96,63.03,62.86,62.97,46894.0,59.657,59.7233,59.5623,59.6665,46894.0
2017-09-05 15:30:00,62.97,63.03,62.93,63.01,150541.0,59.6665,59.7233,59.6286,59.7044,150541.0
2017-09-06 09:30:00,63.4,63.49,63.19,63.26,37139.0,60.0739,60.1592,59.875,59.9413,37139.0
2017-09-06 10:00:00,63.23,63.34,63.2,63.34,26359.0,59.9129,60.0171,59.8844,60.0171,26359.0
2017-09-06 10:30:00,63.34,63.38,63.22,63.3,45387.0,60.0171,60.055,59.9034,59.9792,45387.0
2017-09-06 11:00:00,63.3,63.34,63.04,63.07,44312.0,59.9792,60.0171,59.7328,59.7612,44312.0
2017-09-06 11:30:00,63.09,63.2,63.06,63.2,27914.0,59.7802,59.8844,59.7518,59.8844,27914.0
2017-09-06 12:00:00,63.18,63.23,63.17,63.18,17275.0,59.8655,59.9129,59.856,59.8655,17275.0
2017-09-06 12:30:00,63.18,63.19,63.13,63.19,22244.0,59.8655,59.875,59.8181,59.875,22244.0
2017-09-06 13:00:00,63.17,63.21,63.12,63.18,46670.0,59.856,59.8939,59.8086,59.8655,46670.0
2017-09-06 13:30:00,63.19,63.33,63.19,63.24,41681.0,59.875,60.0076,59.875,59.9223,41681.0
2017-09-06 14:00:00,63.24,63.47,63.2,63.46,39196.0,59.9223,60.1403,59.8844,60.1308,39196.0
2017-09-06 14:30:00,63.45,63.49,63.37,63.39,47414.0,60.1213,60.1592,60.0455,60.0645,47414.0
2017-09-06 15:00:00,63.39,63.44,63.32,63.44,50877.0,60.0645,60.1118,59.9981,60.1118,50877.0
2017-09-06 15:30:00,63.45,63.47,63.35,63.46,159890.0,60.1213,60.1403,60.0266,60.1308,159890.0
2017-09-07 09:30:00,63.51,63.51,62.91,62.91,24146.0,60.1782,60.1782,59.6096,59.6096,24146.0
2017-09-07 10:00:00,62.9,63.0,62.82,62.94,42001.0,59.6002,59.6949,59.5244,59.6381,42001.0
2017-09-07 10:30:00,62.95,63.29,62.94,63.23,28413.0,59.6475,59.9697,59.6381,59.9129,28413.0
2017-09-07 11:00:00,63.24,63.3,63.1,63.11,19329.0,59.9223,59.9792,59.7897,59.7991,19329.0
2017-09-07 11:30:00,63.08,63.13,63.02,63.09,25319.0,59.7707,59.8181,59.7139,59.7802,25319.0
2017-09-07 12:00:00,63.08,63.12,63.02,63.05,12410.0,59.7707,59.8086,59.7139,59.7423,12410.0
2017-09-07 12:30:00,63.06,63.21,63.05,63.19,13788.0,59.7518,59.8939,59.7423,59.875,13788.0
2017-09-07 13:00:00,63.19,63.23,63.13,63.16,24626.0,59.875,59.9129,59.8181,59.8465,24626.0
2017-09-07 13:30:00,63.17,63.25,63.14,63.25,18564.0,59.856,59.9318,59.8276,59.9318,18564.0
2017-09-07 14:00:00,63.25,63.33,63.23,63.31,23557.0,59.9318,60.0076,59.9129,59.9887,23557.0
2017-09-07 14:30:00,63.31,63.44,63.31,63.42,31374.0,59.9887,60.1118,59.9887,60.0929,31374.0
2017-09-07 15:00:00,63.42,63.46,63.39,63.43,49585.0,60.0929,60.1308,60.0645,60.1024,49585.0
2017-09-07 15:30:00,63.43,63.63,63.42,63.59,186710.0,60.1024,60.2919,60.0929,60.254,186710.0
2017-09-08 09:30:00,63.52,63.52,63.28,63.45,15752.0,60.1876,60.1876,59.9602,60.1213,15752.0
2017-09-08 10:00:00,63.53,63.85,63.42,63.82,21368.0,60.1971,60.5003,60.0929,60.4719,21368.0
2017-09-08 10:30:00,63.78,64.0,63.78,64.0,20892.0,60.434,60.6425,60.434,60.6425,20892.0
2017-09-08 11:00:00,64.04,64.16,63.97,64.15,32788.0,60.6804,60.7941,60.614,60.7846,32788.0
2017-09-08 11:30:00,64.15,64.18,64.1,64.17,16363.0,60.7846,60.813,60.7372,60.8035,16363.0
2017-09-08 12:00:00,64.15,64.18,64.09,64.1,14006.0,60.7846,60.813,60.7277,60.7372,14006.0
2017-09-08 12:30:00,64.11,64.12,64.09,64.11,16958.0,60.7467,60.7562,60.7277,60.7467,16958.0
2017-09-08 13:00:00,64.11,64.16,64.1,64.15,17816.0,60.7467,60.7941,60.7372,60.7846,17816.0
2017-09-08 13:30:00,64.15,64.28,64.08,64.12,80051.0,60.7846,60.9078,60.7183,60.7562,80051.0
2017-09-08 14:00:00,64.11,64.14,64.04,64.07,151948.0,60.7467,60.7751,60.6804,60.7088,151948.0
2017-09-08 14:30:00,64.08,64.13,64.07,64.12,27802.0,60.7183,60.7656,60.7088,60.7562,27802.0
2017-09-08 15:00:00,64.12,64.16,64.06,64.08,43727.0,60.7562,60.7941,60.6993,60.7183,43727.0
2017-09-08 15:30:00,64.08,64.08,63.88,64.02,166324.0,60.7183,60.7183,60.5288,60.6614,166324.0
2017-09-11 09:30:00,64.32,64.47,64.13,64.22,48776.0,60.9457,61.0878,60.7656,60.8509,48776.0
2017-09-11 10:00:00,64.2,64.2,63.86,63.97,59596.0,60.832,60.832,60.5098,60.614,59596.0
2017-09-11 10:30:00,63.97,64.01,63.95,64.01,44243.0,60.614,60.6519,60.5951,60.6519,44243.0
2017-09-11 11:00:00,64.01,64.08,63.89,64.05,43203.0,60.6519,60.7183,60.5382,60.6898,43203.0
2017-09-11 11:30:00,64.05,64.34,64.04,64.23,63321.0,60.6898,60.9646,60.6804,60.8604,63321.0
2017-09-11 12:00:00,64.23,64.25,64.1,64.18,31132.0,60.8604,60.8793,60.7372,60.813,31132.0
2017-09-11 12:30:00,64.19,64.23,64.08,64.23,32054.0,60.8225,60.8604,60.7183,60.8604,32054.0
2017-09-11 13:00:00,64.26,64.29,64.2,64.21,33812.0,60.8888,60.9172,60.832,60.8414,33812.0
2017-09-11 13:30:00,64.21,64.22,64.13,64.16,31106.0,60.8414,60.8509,60.7656,60.7941,31106.0
2017-09-11 14:00:00,64.17,64.41,64.16,64.37,73609.0,60.8035,61.0309,60.7941,60.993,73609.0
2017-09-11 14:30:00,64.38,64.52,64.34,64.38,41069.0,61.0025,61.1352,60.9646,61.0025,41069.0
2017-09-11 15:00:00,64.38,64.45,64.35,64.43,43257.0,61.0025,61.0689,60.9741,61.0499,43257.0
2017-09-11 15:30:00,64.43,64.5,64.36,64.4,234130.0,61.0499,61.1162,60.9836,61.0215,234130.0
2017-09-12 09:30:00,64.57,64.94,64.54,64.83,39579.0,61.1826,61.5331,61.1541,61.4289,39579.0
2017-09-12 10:00:00,64.79,64.81,64.6,64.62,18093.0,61.391,61.41,61.211,61.2299,18093.0
2017-09-12 10:30:00,64.6,64.62,64.52,64.61,14166.0,61.211,61.2299,61.1352,61.2205,14166.0
2017-09-12 11:00:00,64.63,64.68,64.58,64.6,13273.0,61.2394,61.2868,61.192,61.211,13273.0
2017-09-12 11:30:00,64.59,64.63,64.55,64.57,9840.0,61.2015,61.2394,61.1636,61.1826,9840.0
2017-09-12 12:00:00,64.58,64.69,64.52,64.63,28311.0,61.192,61.2963,61.1352,61.2394,28311.0
2017-09-12 12:30:00,64.65,64.68,64.58,64.67,6799.0,61.2584,61.2868,61.192,61.2773,6799.0
2017-09-12 13:00:00,64.68,64.68,64.58,64.64,8633.0,61.2868,61.2868,61.192,61.2489,8633.0
2017-09-12 13:30:00,64.64,64.69,64.62,64.64,8912.0,61.2489,61.2963,61.2299,61.2489,8912.0
2017-09-12 14:00:00,64.64,64.74,64.61,64.73,40401.0,61.2489,61.3436,61.2205,61.3342,40401.0
2017-09-12 14:30:00,64.73,64.81,64.71,64.79,26791.0,61.3342,61.41,61.3152,61.391,26791.0
2017-09-12 15:00:00,64.79,64.86,64.77,64.82,37451.0,61.391,61.4573,61.3721,61.4194,37451.0
2017-09-12 15:30:00,64.83,64.99,64.77,64.95,225119.0,61.4289,61.5805,61.3721,61.5426,225119.0
2017-09-13 09:30:00,64.73,64.91,64.56,64.79,29639.0,61.3342,61.5047,61.1731,61.391,29639.0
2017-09-13 10:00:00,64.79,64.91,64.71,64.9,24685.0,61.391,61.5047,61.3152,61.4952,24685.0
2017-09-13 10:30:00,64.91,64.97,64.87,64.95,11156.0,61.5047,61.5616,61.4668,61.5426,11156.0
2017-09-13 11:00:00,64.94,64.95,64.85,64.89,13931.0,61.5331,61.5426,61.4479,61.4858,13931.0
2017-09-13 11:30:00,64.88,64.97,64.7,64.87,78404.0,61.4763,61.5616,61.3057,61.4668,78404.0
2017-09-13 12:00:00,64.87,64.98,64.79,64.94,37078.0,61.4668,61.571,61.391,61.5331,37078.0
2017-09-13 12:30:00,64.96,65.11,64.95,65.09,17358.0,61.5521,61.6942,61.5426,61.6753,17358.0
2017-09-13 13:00:00,65.09,65.11,65.03,65.05,9667.0,61.6753,61.6942,61.6184,61.6374,9667.0
2017-09-13 13:30:00,65.05,65.05,64.98,65.01,8687.0,61.6374,61.6374,61.571,61.5995,8687.0
2017-09-13 14:00:00,65.0,65.04,64.96,65.04,9078.0,61.59,61.6279,61.5521,61.6279,9078.0
2017-09-13 14:30:00,65.04,65.11,64.98,65.05,20558.0,61.6279,61.6942,61.571,61.6374,20558.0
2017-09-13 15:00:00,65.05,65.11,65.0,65.01,25159.0,61.6374,61.6942,61.59,61.5995,25159.0
2017-09-13 15:30:00,65.02,65.11,65.0,65.09,76757.0,61.6089,61.6942,61.59,61.6753,76757.0
2017-09-14 09:30:00,65.0,65.04,64.77,64.77,92113.0,61.6749,61.7129,61.4567,61.4567,92113.0
2017-09-14 10:00:00,64.77,65.0,64.7,64.9,68095.0,61.4567,61.6749,61.3903,61.5801,68095.0
2017-09-14 10:30:00,64.87,65.01,64.84,64.98,15525.0,61.5516,61.6844,61.5231,61.656,15525.0
2017-09-14 11:00:00,64.97,64.98,64.85,64.92,19371.0,61.6465,61.656,61.5326,61.599,19371.0
2017-09-14 11:30:00,64.95,65.12,64.93,65.08,19318.0,61.6275,61.7888,61.6085,61.7508,19318.0
2017-09-14 12:00:00,65.09,65.17,65.06,65.15,11675.0,61.7603,61.8362,61.7319,61.8173,11675.0
2017-09-14 12:30:00,65.14,65.22,65.13,65.14,20274.0,61.8078,61.8837,61.7983,61.8078,20274.0
2017-09-14 13:00:00,65.12,65.18,65.1,65.13,15477.0,61.7888,61.8457,61.7698,61.7983,15477.0
2017-09-14 13:30:00,65.12,65.18,65.12,65.16,12008.0,61.7888,61.8457,61.7888,61.8268,12008.0
2017-09-14 14:00:00,65.15,65.16,65.08,65.12,32303.0,61.8173,61.8268,61.7508,61.7888,32303.0
2017-09-14 14:30:00,65.12,65.24,65.12,65.22,51961.0,61.7888,61.9027,61.7888,61.8837,51961.0
2017-09-14 15:00:00,65.23,65.29,65.16,65.22,47862.0,61.8932,61.9501,61.8268,61.8837,47862.0
2017-09-14 15:30:00,65.23,65.3,65.22,65.26,147665.0,61.8932,61.9596,61.8837,61.9216,147665.0
2017-09-15 09:30:00,65.22,65.84,65.11,65.2,276009.0,61.8837,62.472,61.7793,61.8647,276009.0
2017-09-15 10:00:00,65.22,65.22,65.06,65.14,99622.0,61.8837,61.8837,61.7319,61.8078,99622.0
2017-09-15 10:30:00,65.16,65.28,65.13,65.23,33644.0,61.8268,61.9406,61.7983,61.8932,33644.0
2017-09-15 11:00:00,65.23,65.29,65.22,65.27,44288.0,61.8932,61.9501,61.8837,61.9311,44288.0
2017-09-15 11:30:00,65.27,65.32,65.22,65.3,24060.0,61.9311,61.9786,61.8837,61.9596,24060.0
2017-09-15 12:00:00,65.31,65.38,65.31,65.31,21107.0,61.9691,62.0355,61.9691,61.9691,21107.0
2017-09-15 12:30:00,65.32,65.36,65.29,65.31,14454.0,61.9786,62.0165,61.9501,61.9691,14454.0
2017-09-15 13:00:00,65.31,65.32,65.25,65.26,19068.0,61.9691,61.9786,61.9121,61.9216,19068.0
2017-09-15 13:30:00,65.26,65.32,65.26,65.3,27078.0,61.9216,61.9786,61.9216,61.9596,27078.0
2017-09-15 14:00:00,65.31,65.32,65.28,65.28,35829.0,61.9691,61.9786,61.9406,61.9406,35829.0
2017-09-15 14:30:00,65.29,65.31,65.27,65.29,52583.0,61.9501,61.9691,61.9311,61.9501,52583.0
2017-09-15 15:00:00,65.28,65.36,65.27,65.3,46357.0,61.9406,62.0165,61.9311,61.9596,46357.0
2017-09-15 15:30:00,65.3,65.34,65.24,65.32,162395.0,61.9596,61.9975,61.9027,61.9786,162395.0
2017-09-18 09:30:00,65.49,65.56,65.36,65.38,47315.0,62.1399,62.2063,62.0165,62.0355,47315.0
2017-09-18 10:00:00,65.39,65.62,65.37,65.62,17467.0,62.045,62.2632,62.026,62.2632,17467.0
2017-09-18 10:30:00,65.62,65.79,65.61,65.71,96610.0,62.2632,62.4245,62.2537,62.3486,96610.0
2017-09-18 11:00:00,65.73,65.87,65.73,65.82,77485.0,62.3676,62.5004,62.3676,62.453,77485.0
2017-09-18 11:30:00,65.83,65.97,65.82,65.97,17521.0,62.4625,62.5953,62.453,62.5953,17521.0
2017-09-18 12:00:00,65.99,66.09,65.97,66.03,22387.0,62.6143,62.7092,62.5953,62.6522,22387.0
2017-09-18 12:30:00,66.02,66.09,65.98,66.0,17290.0,62.6428,62.7092,62.6048,62.6238,17290.0
2017-09-18 13:00:00,66.01,66.09,65.99,66.0,87654.0,62.6333,62.7092,62.6143,62.6238,87654.0
2017-09-18 13:30:00,66.0,66.18,65.99,66.12,53054.0,62.6238,62.7946,62.6143,62.7376,53054.0
2017-09-18 14:00:00,66.11,66.15,66.04,66.11,51097.0,62.7282,62.7661,62.6617,62.7282,51097.0
2017-09-18 14:30:00,66.11,66.14,66.04,66.13,32899.0,62.7282,62.7566,62.6617,62.7471,32899.0
2017-09-18 15:00:00,66.13,66.21,66.12,66.21,25650.0,62.7471,62.823,62.7376,62.823,25650.0
2017-09-18 15:30:00,66.22,66.36,66.21,66.33,193551.0,62.8325,62.9654,62.823,62.9369,193551.0
2017-09-19 09:30:00,66.2,66.35,66.06,66.28,37756.0,62.8136,62.9559,62.6807,62.8895,37756.0
2017-09-19 10:00:00,66.26,66.28,66.1,66.27,39611.0,62.8705,62.8895,62.7187,62.88,39611.0
2017-09-19 10:30:00,66.24,66.26,66.1,66.11,51538.0,62.8515,62.8705,62.7187,62.7282,51538.0
2017-09-19 11:00:00,66.08,66.18,66.04,66.17,58905.0,62.6997,62.7946,62.6617,62.7851,58905.0
2017-09-19 11:30:00,66.17,66.3,66.11,66.26,21099.0,62.7851,62.9084,62.7282,62.8705,21099.0
2017-09-19 12:00:00,66.24,66.3,66.21,66.3,10205.0,62.8515,62.9084,62.823,62.9084,10205.0
2017-09-19 12:30:00,66.29,66.34,66.24,66.3,10860.0,62.8989,62.9464,62.8515,62.9084,10860.0
2017-09-19 13:00:00,66.3,66.3,66.24,66.29,13921.0,62.9084,62.9084,62.8515,62.8989,13921.0
2017-09-19 13:30:00,66.28,66.33,66.27,66.31,14124.0,62.8895,62.9369,62.88,62.9179,14124.0
2017-09-19 14:00:00,66.31,66.42,66.3,66.36,22505.0,62.9179,63.0223,62.9084,62.9654,22505.0
2017-09-19 14:30:00,66.37,66.41,66.29,66.3,25261.0,62.9749,63.0128,62.8989,62.9084,25261.0
2017-09-19 15:00:00,66.31,66.49,66.31,66.49,35217.0,62.9179,63.0887,62.9179,63.0887,35217.0
2017-09-19 15:30:00,66.48,66.48,66.32,66.36,113160.0,63.0792,63.0792,62.9274,62.9654,113160.0
2017-09-20 09:30:00,66.53,66.64,66.31,66.45,35816.0,63.1267,63.231,62.9179,63.0508,35816.0
2017-09-20 10:00:00,66.44,66.46,66.32,66.46,21471.0,63.0413,63.0603,62.9274,63.0603,21471.0
2017-09-20 10:30:00,66.45,66.5,66.4,66.47,81002.0,63.0508,63.0982,63.0033,63.0697,81002.0
2017-09-20 11:00:00,66.47,66.54,66.42,66.5,81213.0,63.0697,63.1362,63.0223,63.0982,81213.0
2017-09-20 11:30:00,66.49,66.57,66.42,66.49,129836.0,63.0887,63.1646,63.0223,63.0887,129836.0
2017-09-20 12:00:00,66.49,66.55,66.48,66.5,22167.0,63.0887,63.1456,63.0792,63.0982,22167.0
2017-09-20 12:30:00,66.51,66.56,66.48,66.49,21627.0,63.1077,63.1551,63.0792,63.0887,21627.0
2017-09-20 13:00:00,66.48,66.49,66.28,66.33,26065.0,63.0792,63.0887,62.8895,62.9369,26065.0
2017-09-20 13:30:00,66.33,66.43,66.29,66.32,27062.0,62.9369,63.0318,62.8989,62.9274,27062.0
2017-09-20 14:00:00,66.3,66.38,66.08,66.1,116251.0,62.9084,62.9843,62.6997,62.7187,116251.0
2017-09-20 14:30:00,66.08,66.28,66.08,66.26,42528.0,62.6997,62.8895,62.6997,62.8705,42528.0
2017-09-20 15:00:00,66.25,66.43,66.17,66.34,46971.0,62.861,63.0318,62.7851,62.9464,46971.0
2017-09-20 15:30:00,66.34,66.48,66.33,66.4,189505.0,62.9464,63.0792,62.9369,63.0033,189505.0
2017-09-21 09:30:00,66.36,66.55,66.34,66.42,29194.0,62.9654,63.1456,62.9464,63.0223,29194.0
2017-09-21 10:00:00,66.44,66.7,66.44,66.54,29752.0,63.0413,63.288,63.0413,63.1362,29752.0
2017-09-21 10:30:00,66.53,66.66,66.52,66.58,14223.0,63.1267,63.25,63.1172,63.1741,14223.0
2017-09-21 11:00:00,66.57,66.68,66.57,66.64,54571.0,63.1646,63.269,63.1646,63.231,54571.0
2017-09-21 11:30:00,66.65,66.65,66.6,66.62,22469.0,63.2405,63.2405,63.1931,63.2121,22469.0
2017-09-21 12:00:00,66.62,66.64,66.44,66.47,32516.0,63.2121,63.231,63.0413,63.0697,32516.0
2017-09-21 12:30:00,66.49,66.54,66.46,66.49,17934.0,63.0887,63.1362,63.0603,63.0887,17934.0
2017-09-21 13:00:00,66.5,66.53,66.39,66.42,46529.0,63.0982,63.1267,62.9938,63.0223,46529.0
2017-09-21 13:30:00,66.42,66.45,66.29,66.32,50471.0,63.0223,63.0508,62.8989,62.9274,50471.0
2017-09-21 14:00:00,66.32,66.35,66.2,66.27,44683.0,62.9274,62.9559,62.8136,62.88,44683.0
2017-09-21 14:30:00,66.28,66.29,66.19,66.24,23641.0,62.8895,62.8989,62.8041,62.8515,23641.0
2017-09-21 15:00:00,66.23,66.24,66.17,66.17,65070.0,62.842,62.8515,62.7851,62.7851,65070.0
2017-09-21 15:30:00,66.17,66.17,66.03,66.15,203289.0,62.7851,62.7851,62.6522,62.7661,203289.0
2017-09-22 09:30:00,66.07,66.17,65.74,65.74,29938.0,62.6902,62.7851,62.3771,62.3771,29938.0
2017-09-22 10:00:00,65.75,65.8,65.55,65.56,51882.0,62.3866,62.434,62.1968,62.2063,51882.0
2017-09-22 10:30:00,65.56,65.62,65.48,65.55,60652.0,62.2063,62.2632,62.1304,62.1968,60652.0
2017-09-22 11:00:00,65.56,65.68,65.54,65.64,51545.0,62.2063,62.3202,62.1873,62.2822,51545.0
2017-09-22 11:30:00,65.64,65.71,65.58,65.64,25670.0,62.2822,62.3486,62.2253,62.2822,25670.0
2017-09-22 12:00:00,65.64,65.69,65.61,65.61,37391.0,62.2822,62.3296,62.2537,62.2537,37391.0
2017-09-22 12:30:00,65.59,65.67,65.57,65.61,39451.0,62.2348,62.3107,62.2158,62.2537,39451.0
2017-09-22 13:00:00,65.61,65.61,65.51,65.55,45755.0,62.2537,62.2537,62.1588,62.1968,45755.0
2017-09-22 13:30:00,65.55,65.59,65.48,65.52,46973.0,62.1968,62.2348,62.1304,62.1683,46973.0
2017-09-22 14:00:00,65.52,65.58,65.44,65.45,52593.0,62.1683,62.2253,62.0924,62.1019,52593.0
2017-09-22 14:30:00,65.45,65.69,65.44,65.68,45382.0,62.1019,62.3296,62.0924,62.3202,45382.0
2017-09-22 15:00:00,65.69,65.73,65.58,65.64,67713.0,62.3296,62.3676,62.2253,62.2822,67713.0
2017-09-22 15:30:00,65.63,65.64,65.5,65.57,240475.0,62.2727,62.2822,62.1494,62.2158,240475.0
2017-09-25 09:30:00,65.57,65.74,65.11,65.14,36382.0,62.2158,62.3771,61.7793,61.8078,36382.0
2017-09-25 10:00:00,65.1,65.21,65.08,65.08,63133.0,61.7698,61.8742,61.7508,61.7508,63133.0
2017-09-25 10:30:00,65.09,65.37,65.05,65.13,111137.0,61.7603,62.026,61.7224,61.7983,111137.0
2017-09-25 11:00:00,65.13,65.13,64.93,65.05,67250.0,61.7983,61.7983,61.6085,61.7224,67250.0
2017-09-25 11:30:00,65.03,65.03,64.95,65.02,38229.0,61.7034,61.7034,61.6275,61.6939,38229.0
2017-09-25 12:00:00,65.02,65.03,64.81,64.91,50769.0,61.6939,61.7034,61.4947,61.5895,50769.0
2017-09-25 12:30:00,64.93,65.01,64.89,64.98,38057.0,61.6085,61.6844,61.5706,61.656,38057.0
2017-09-25 13:00:00,64.98,65.02,64.97,64.99,45726.0,61.656,61.6939,61.6465,61.6654,45726.0
2017-09-25 13:30:00,64.98,65.01,64.94,64.97,37311.0,61.656,61.6844,61.618,61.6465,37311.0
2017-09-25 14:00:00,64.98,65.01,64.95,65.0,122411.0,61.656,61.6844,61.6275,61.6749,122411.0
2017-09-25 14:30:00,65.0,65.0,64.92,64.92,71427.0,61.6749,61.6749,61.599,61.599,71427.0
2017-09-25 15:00:00,64.92,64.97,64.91,64.94,125699.0,61.599,61.6465,61.5895,61.618,125699.0
2017-09-25 15:30:00,64.94,65.1,64.93,65.02,219345.0,61.618,61.7698,61.6085,61.6939,219345.0
2017-09-26 09:30:00,65.13,65.7,65.09,65.7,75692.0,61.7983,62.3391,61.7603,62.3391,75692.0
2017-09-26 10:00:00,65.73,65.77,65.54,65.61,40273.0,62.3676,62.4055,62.1873,62.2537,40273.0
2017-09-26 10:30:00,65.63,65.7,65.47,65.57,54048.0,62.2727,62.3391,62.1209,62.2158,54048.0
2017-09-26 11:00:00,65.57,65.58,65.44,65.45,53223.0,62.2158,62.2253,62.0924,62.1019,53223.0
2017-09-26 11:30:00,65.45,65.59,65.43,65.47,39989.0,62.1019,62.2348,62.0829,62.1209,39989.0
2017-09-26 12:00:00,65.5,65.51,65.0,65.1,76250.0,62.1494,62.1588,61.6749,61.7698,76250.0
2017-09-26 12:30:00,65.12,65.38,65.05,65.36,70608.0,61.7888,62.0355,61.7224,62.0165,70608.0
2017-09-26 13:00:00,65.34,65.43,65.27,65.38,36034.0,61.9975,62.0829,61.9311,62.0355,36034.0
2017-09-26 13:30:00,65.36,65.7,65.36,65.7,106775.0,62.0165,62.3391,62.0165,62.3391,106775.0
2017-09-26 14:00:00,65.71,65.71,65.53,65.63,42308.0,62.3486,62.3486,62.1778,62.2727,42308.0
2017-09-26 14:30:00,65.62,65.75,65.61,65.7,31183.0,62.2632,62.3866,62.2537,62.3391,31183.0
2017-09-26 15:00:00,65.69,65.75,65.64,65.65,76559.0,62.3296,62.3866,62.2822,62.2917,76559.0
2017-09-26 15:30:00,65.64,65.66,65.39,65.43,247100.0,62.2822,62.3012,62.045,62.0829,247100.0
2017-09-27 09:30:00,65.66,66.07,65.66,65.83,226923.0,62.3012,62.6902,62.3012,62.4625,226923.0
2017-09-27 10:00:00,65.84,65.92,65.76,65.86,110031.0,62.472,62.5479,62.3961,62.4909,110031.0
2017-09-27 10:30:00,65.86,65.86,65.68,65.7,54492.0,62.4909,62.4909,62.3202,62.3391,54492.0
2017-09-27 11:00:00,65.7,66.06,65.67,66.02,65059.0,62.3391,62.6807,62.3107,62.6428,65059.0
2017-09-27 11:30:00,66.03,66.05,65.92,66.02,59046.0,62.6522,62.6712,62.5479,62.6428,59046.0
2017-09-27 12:00:00,66.03,66.08,65.96,65.99,45400.0,62.6522,62.6997,62.5858,62.6143,45400.0
2017-09-27 12:30:00,65.99,66.07,65.92,65.95,58494.0,62.6143,62.6902,62.5479,62.5763,58494.0
2017-09-27 13:00:00,65.95,66.1,65.95,66.03,85445.0,62.5763,62.7187,62.5763,62.6522,85445.0
2017-09-27 13:30:00,66.03,66.06,65.93,65.98,115877.0,62.6522,62.6807,62.5574,62.6048,115877.0
2017-09-27 14:00:00,65.98,66.15,65.97,66.12,61823.0,62.6048,62.7661,62.5953,62.7376,61823.0
2017-09-27 14:30:00,66.13,66.2,66.08,66.19,52035.0,62.7471,62.8136,62.6997,62.8041,52035.0
2017-09-27 15:00:00,66.2,66.3,66.16,66.28,70655.0,62.8136,62.9084,62.7756,62.8895,70655.0
2017-09-27 15:30:00,66.28,66.39,66.21,66.26,218086.0,62.8895,62.9938,62.823,62.8705,218086.0
2017-09-28 09:30:00,66.2,66.3,65.68,65.76,78779.0,62.8136,62.9084,62.3202,62.3961,78779.0
2017-09-28 10:00:00,65.75,65.84,65.41,65.44,42408.0,62.3866,62.472,62.064,62.0924,42408.0
2017-09-28 10:30:00,65.47,65.53,65.37,65.37,49890.0,62.1209,62.1778,62.026,62.026,49890.0
2017-09-28 11:00:00,65.39,65.52,65.26,65.41,109644.0,62.045,62.1683,61.9216,62.064,109644.0
2017-09-28 11:30:00,65.4,65.42,65.3,65.4,67425.0,62.0545,62.0735,61.9596,62.0545,67425.0
2017-09-28 12:00:00,65.4,65.61,65.39,65.43,75313.0,62.0545,62.2537,62.045,62.0829,75313.0
2017-09-28 12:30:00,65.44,65.53,65.42,65.5,21760.0,62.0924,62.1778,62.0735,62.1494,21760.0
2017-09-28 13:00:00,65.5,65.51,65.42,65.45,30198.0,62.1494,62.1588,62.0735,62.1019,30198.0
2017-09-28 13:30:00,65.44,65.56,65.44,65.5,19031.0,62.0924,62.2063,62.0924,62.1494,19031.0
2017-09-28 14:00:00,65.53,65.58,65.49,65.49,31281.0,62.1778,62.2253,62.1399,62.1399,31281.0
2017-09-28 14:30:00,65.51,65.51,65.45,65.48,37906.0,62.1588,62.1588,62.1019,62.1304,37906.0
2017-09-28 15:00:00,65.48,65.58,65.46,65.5,49772.0,62.1304,62.2253,62.1114,62.1494,49772.0
2017-09-28 15:30:00,65.5,65.56,65.44,65.54,154844.0,62.1494,62.2063,62.0924,62.1873,154844.0
2017-09-29 09:30:00,65.47,65.64,65.45,65.64,18976.0,62.1209,62.2822,62.1019,62.2822,18976.0
2017-09-29 10:00:00,65.67,65.9,65.61,65.7,30025.0,62.3107,62.5289,62.2537,62.3391,30025.0
2017-09-29 10:30:00,65.71,65.96,65.7,65.93,49683.0,62.3486,62.5858,62.3391,62.5574,49683.0
2017-09-29 11:00:00,65.91,65.92,65.71,65.79,36363.0,62.5384,62.5479,62.3486,62.4245,36363.0
2017-09-29 11:30:00,65.8,65.8,65.72,65.76,16423.0,62.434,62.434,62.3581,62.3961,16423.0
2017-09-29 12:00:00,65.76,65.81,65.74,65.78,17131.0,62.3961,62.4435,62.3771,62.415,17131.0
2017-09-29 12:30:00,65.78,65.79,65.73,65.76,26719.0,62.415,62.4245,62.3676,62.3961,26719.0
2017-09-29 13:00:00,65.75,66.14,65.74,66.1,35844.0,62.3866,62.7566,62.3771,62.7187,35844.0
2017-09-29 13:30:00,66.1,66.18,66.05,66.06,35035.0,62.7187,62.7946,62.6712,62.6807,35035.0
2017-09-29 14:00:00,66.06,66.08,65.99,66.07,21753.0,62.6807,62.6997,62.6143,62.6902,21753.0
2017-09-29 14:30:00,66.08,66.08,65.99,66.07,22904.0,62.6997,62.6997,62.6143,62.6902,22904.0
2017-09-29 15:00:00,66.07,66.1,66.04,66.08,37748.0,62.6902,62.7187,62.6617,62.6997,37748.0
2017-09-29 15:30:00,66.07,66.14,65.98,66.03,144538.0,62.6902,62.7566,62.6048,62.6522,144538.0
2017-10-02 09:30:00,66.0,66.34,65.65,66.34,121135.0,62.6238,62.9464,62.2917,62.9464,121135.0
2017-10-02 10:00:00,66.28,66.37,66.12,66.3,21353.0,62.8895,62.9749,62.7376,62.9084,21353.0
2017-10-02 10:30:00,66.31,66.36,66.26,66.26,17792.0,62.9179,62.9654,62.8705,62.8705,17792.0
2017-10-02 11:00:00,66.29,66.37,66.28,66.35,21435.0,62.8989,62.9749,62.8895,62.9559,21435.0
2017-10-02 11:30:00,66.36,66.45,66.24,66.41,30698.0,62.9654,63.0508,62.8515,63.0128,30698.0
2017-10-02 12:00:00,66.39,66.59,66.38,66.53,18253.0,62.9938,63.1836,62.9843,63.1267,18253.0
2017-10-02 12:30:00,66.53,66.61,66.49,66.6,16132.0,63.1267,63.2026,63.0887,63.1931,16132.0
2017-10-02 13:00:00,66.61,66.62,66.49,66.57,18867.0,63.2026,63.2121,63.0887,63.1646,18867.0
2017-10-02 13:30:00,66.58,66.75,66.51,66.72,102458.0,63.1741,63.3354,63.1077,63.3069,102458.0
2017-10-02 14:00:00,66.7,66.82,66.52,66.65,51682.0,63.288,63.4018,63.1172,63.2405,51682.0
2017-10-02 14:30:00,66.65,66.75,66.65,66.69,23497.0,63.2405,63.3354,63.2405,63.2785,23497.0
2017-10-02 15:00:00,66.68,66.73,66.61,66.68,37856.0,63.269,63.3164,63.2026,63.269,37856.0
2017-10-02 15:30:00,66.68,66.84,66.64,66.83,176030.0,63.269,63.4208,63.231,63.4113,176030.0
2017-10-03 09:30:00,66.8,66.89,66.43,66.56,56283.0,63.3829,63.4683,63.0318,63.1551,56283.0
2017-10-03 10:00:00,66.56,66.62,66.42,66.51,28236.0,63.1551,63.2121,63.0223,63.1077,28236.0
2017-10-03 10:30:00,66.53,66.57,66.4,66.45,28674.0,63.1267,63.1646,63.0033,63.0508,28674.0
2017-10-03 11:00:00,66.45,66.5,66.42,66.42,21461.0,63.0508,63.0982,63.0223,63.0223,21461.0
2017-10-03 11:30:00,66.42,66.46,66.3,66.33,55988.0,63.0223,63.0603,62.9084,62.9369,55988.0
2017-10-03 12:00:00,66.32,66.33,66.1,66.1,41605.0,62.9274,62.9369,62.7187,62.7187,41605.0
2017-10-03 12:30:00,66.1,66.18,66.07,66.15,52697.0,62.7187,62.7946,62.6902,62.7661,52697.0
2017-10-03 13:00:00,66.15,66.26,66.14,66.26,13850.0,62.7661,62.8705,62.7566,62.8705,13850.0
2017-10-03 13:30:00,66.26,66.36,66.18,66.28,125796.0,62.8705,62.9654,62.7946,62.8895,125796.0
2017-10-03 14:00:00,66.27,66.42,66.27,66.4,39574.0,62.88,63.0223,62.88,63.0033,39574.0
2017-10-03 14:30:00,66.41,66.46,66.26,66.29,41688.0,63.0128,63.0603,62.8705,62.8989,41688.0
2017-10-03 15:00:00,66.28,66.38,66.26,66.37,66490.0,62.8895,62.9843,62.8705,62.9749,66490.0
2017-10-03 15:30:00,66.37,66.43,66.25,66.3,226009.0,62.9749,63.0318,62.861,62.9084,226009.0
2017-10-04 09:30:00,66.22,66.77,66.08,66.76,53584.0,62.8325,63.3544,62.6997,63.3449,53584.0
2017-10-04 10:00:00,66.75,66.83,66.61,66.83,31803.0,63.3354,63.4113,63.2026,63.4113,31803.0
2017-10-04 10:30:00,66.8,66.82,66.66,66.73,27654.0,63.3829,63.4018,63.25,63.3164,27654.0
2017-10-04 11:00:00,66.75,66.92,66.75,66.92,17042.0,63.3354,63.4967,63.3354,63.4967,17042.0
2017-10-04 11:30:00,66.92,66.98,66.84,66.98,31999.0,63.4967,63.5536,63.4208,63.5536,31999.0
2017-10-04 12:00:00,66.97,66.98,66.84,66.84,15655.0,63.5442,63.5536,63.4208,63.4208,15655.0
2017-10-04 12:30:00,66.85,66.85,66.73,66.78,15643.0,63.4303,63.4303,63.3164,63.3639,15643.0
2017-10-04 13:00:00,66.79,66.89,66.79,66.89,15640.0,63.3734,63.4683,63.3734,63.4683,15640.0
2017-10-04 13:30:00,66.87,66.92,66.79,66.91,20149.0,63.4493,63.4967,63.3734,63.4872,20149.0
2017-10-04 14:00:00,66.9,67.05,66.88,66.97,35390.0,63.4777,63.6201,63.4588,63.5442,35390.0
2017-10-04 14:30:00,66.98,67.02,66.95,67.01,41164.0,63.5536,63.5916,63.5252,63.5821,41164.0
2017-10-04 15:00:00,67.02,67.05,67.0,67.02,50067.0,63.5916,63.6201,63.5726,63.5916,50067.0
2017-10-04 15:30:00,67.02,67.04,66.9,66.95,124634.0,63.5916,63.6106,63.4777,63.5252,124634.0
2017-10-05 09:30:00,66.9,67.07,66.66,66.71,30867.0,63.4777,63.639,63.25,63.2975,30867.0
2017-10-05 10:00:00,66.71,66.71,66.54,66.61,13466.0,63.2975,63.2975,63.1362,63.2026,13466.0
2017-10-05 10:30:00,66.57,66.64,66.52,66.54,23971.0,63.1646,63.231,63.1172,63.1362,23971.0
2017-10-05 11:00:00,66.55,66.66,66.52,66.6,26791.0,63.1456,63.25,63.1172,63.1931,26791.0
2017-10-05 11:30:00,66.6,66.76,66.59,66.75,31057.0,63.1931,63.3449,63.1836,63.3354,31057.0
2017-10-05 12:00:00,66.72,66.82,66.71,66.8,19548.0,63.3069,63.4018,63.2975,63.3829,19548.0
2017-10-05 12:30:00,66.8,66.8,66.71,66.71,29399.0,63.3829,63.3829,63.2975,63.2975,29399.0
2017-10-05 13:00:00,66.71,66.87,66.71,66.86,32651.0,63.2975,63.4493,63.2975,63.4398,32651.0
2017-10-05 13:30:00,66.85,66.89,66.79,66.87,16895.0,63.4303,63.4683,63.3734,63.4493,16895.0
2017-10-05 14:00:00,66.86,66.86,66.74,66.78,27857.0,63.4398,63.4398,63.3259,63.3639,27857.0
2017-10-05 14:30:00,66.78,66.85,66.75,66.82,25266.0,63.3639,63.4303,63.3354,63.4018,25266.0
2017-10-05 15:00:00,66.82,66.87,66.77,66.81,45077.0,63.4018,63.4493,63.3544,63.3923,45077.0
2017-10-05 15:30:00,66.81,66.9,66.75,66.86,215285.0,63.3923,63.4777,63.3354,63.4398,215285.0
2017-10-06 09:30:00,66.77,66.85,66.65,66.83,31833.0,63.3544,63.4303,63.2405,63.4113,31833.0
2017-10-06 10:00:00,66.84,66.93,66.82,66.88,13237.0,63.4208,63.5062,63.4018,63.4588,13237.0
2017-10-06 10:30:00,66.86,66.87,66.68,66.72,17192.0,63.4398,63.4493,63.269,63.3069,17192.0
2017-10-06 11:00:00,66.7,66.81,66.68,66.74,6444.0,63.288,63.3923,63.269,63.3259,6444.0
2017-10-06 11:30:00,66.75,66.79,66.66,66.67,9811.0,63.3354,63.3734,63.25,63.2595,9811.0
2017-10-06 12:00:00,66.67,66.71,66.64,66.66,7641.0,63.2595,63.2975,63.231,63.25,7641.0
2017-10-06 12:30:00,66.66,66.75,66.59,66.62,35113.0,63.25,63.3354,63.1836,63.2121,35113.0
2017-10-06 13:00:00,66.62,66.65,66.49,66.56,12259.0,63.2121,63.2405,63.0887,63.1551,12259.0
2017-10-06 13:30:00,66.55,66.74,66.55,66.74,18060.0,63.1456,63.3259,63.1456,63.3259,18060.0
2017-10-06 14:00:00,66.74,66.84,66.73,66.79,31495.0,63.3259,63.4208,63.3164,63.3734,31495.0
2017-10-06 14:30:00,66.79,66.89,66.79,66.88,30022.0,63.3734,63.4683,63.3734,63.4588,30022.0
2017-10-06 15:00:00,66.88,66.9,66.85,66.9,37712.0,63.4588,63.4777,63.4303,63.4777,37712.0
2017-10-06 15:30:00,66.9,67.01,66.88,66.99,156941.0,63.4777,63.5821,63.4588,63.5631,156941.0
2017-10-09 09:30:00,67.0,67.0,66.74,66.78,15061.0,63.5726,63.5726,63.3259,63.3639,15061.0
2017-10-09 10:00:00,66.79,66.94,66.77,66.89,10179.0,63.3734,63.5157,63.3544,63.4683,10179.0
2017-10-09 10:30:00,66.88,66.99,66.88,66.96,11012.0,63.4588,63.5631,63.4588,63.5347,11012.0
2017-10-09 11:00:00,67.0,67.04,66.94,67.0,9595.0,63.5726,63.6106,63.5157,63.5726,9595.0
2017-10-09 11:30:00,67.04,67.08,67.02,67.08,10815.0,63.6106,63.6485,63.5916,63.6485,10815.0
2017-10-09 12:00:00,67.05,67.06,66.97,67.02,10458.0,63.6201,63.6296,63.5442,63.5916,10458.0
2017-10-09 12:30:00,67.01,67.02,66.93,66.93,10001.0,63.5821,63.5916,63.5062,63.5062,10001.0
2017-10-09 13:00:00,66.94,67.03,66.93,67.01,4596.0,63.5157,63.6011,63.5062,63.5821,4596.0
2017-10-09 13:30:00,67.01,67.24,66.95,67.2,23503.0,63.5821,63.8003,63.5252,63.7624,23503.0
2017-10-09 14:00:00,67.19,67.25,67.1,67.1,28844.0,63.7529,63.8098,63.6675,63.6675,28844.0
2017-10-09 14:30:00,67.07,67.11,66.95,67.03,75523.0,63.639,63.677,63.5252,63.6011,75523.0
2017-10-09 15:00:00,67.01,67.04,66.91,67.01,26200.0,63.5821,63.6106,63.4872,63.5821,26200.0
2017-10-09 15:30:00,67.0,67.12,66.93,67.11,110141.0,63.5726,63.6865,63.5062,63.677,110141.0
2017-10-10 09:30:00,67.26,67.38,67.11,67.19,19548.0,63.8193,63.9332,63.677,63.7529,19548.0
2017-10-10 10:00:00,67.17,67.2,67.03,67.15,21854.0,63.7339,63.7624,63.6011,63.715,21854.0
2017-10-10 10:30:00,67.14,67.14,66.93,67.01,17931.0,63.7055,63.7055,63.5062,63.5821,17931.0
2017-10-10 11:00:00,67.0,67.06,66.96,67.04,17907.0,63.5726,63.6296,63.5347,63.6106,17907.0
2017-10-10 11:30:00,67.06,67.17,67.05,67.15,15592.0,63.6296,63.7339,63.6201,63.715,15592.0
2017-10-10 12:00:00,67.17,67.2,67.1,67.16,14846.0,63.7339,63.7624,63.6675,63.7244,14846.0
2017-10-10 12:30:00,67.16,67.22,67.12,67.15,17022.0,63.7244,63.7814,63.6865,63.715,17022.0
2017-10-10 13:00:00,67.17,67.18,67.05,67.05,19382.0,63.7339,63.7434,63.6201,63.6201,19382.0
2017-10-10 13:30:00,67.06,67.12,67.05,67.1,22851.0,63.6296,63.6865,63.6201,63.6675,22851.0
2017-10-10 14:00:00,67.09,67.16,67.05,67.16,15909.0,63.658,63.7244,63.6201,63.7244,15909.0
2017-10-10 14:30:00,67.16,67.19,67.1,67.12,16340.0,63.7244,63.7529,63.6675,63.6865,16340.0
2017-10-10 15:00:00,67.12,67.19,67.08,67.16,34178.0,63.6865,63.7529,63.6485,63.7244,34178.0
2017-10-10 15:30:00,67.17,67.23,67.09,67.19,208852.0,63.7339,63.7909,63.658,63.7529,208852.0
2017-10-11 09:30:00,67.15,67.19,67.0,67.1,41377.0,63.715,63.7529,63.5726,63.6675,41377.0
2017-10-11 10:00:00,67.12,67.16,66.95,66.98,18248.0,63.6865,63.7244,63.5252,63.5536,18248.0
2017-10-11 10:30:00,67.02,67.06,66.87,66.87,9814.0,63.5916,63.6296,63.4493,63.4493,9814.0
2017-10-11 11:00:00,66.87,66.96,66.83,66.86,22195.0,63.4493,63.5347,63.4113,63.4398,22195.0
2017-10-11 11:30:00,66.85,66.88,66.74,66.75,23215.0,63.4303,63.4588,63.3259,63.3354,23215.0
2017-10-11 12:00:00,66.75,66.9,66.75,66.82,10550.0,63.3354,63.4777,63.3354,63.4018,10550.0
2017-10-11 12:30:00,66.81,66.85,66.8,66.84,9678.0,63.3923,63.4303,63.3829,63.4208,9678.0
2017-10-11 13:00:00,66.83,66.88,66.75,66.8,14545.0,63.4113,63.4588,63.3354,63.3829,14545.0
2017-10-11 13:30:00,66.8,66.84,66.76,66.77,11123.0,63.3829,63.4208,63.3449,63.3544,11123.0
2017-10-11 14:00:00,66.78,66.88,66.78,66.85,19535.0,63.3639,63.4588,63.3639,63.4303,19535.0
2017-10-11 14:30:00,66.86,66.92,66.83,66.9,19195.0,63.4398,63.4967,63.4113,63.4777,19195.0
2017-10-11 15:00:00,66.89,66.95,66.86,66.93,26784.0,63.4683,63.5252,63.4398,63.5062,26784.0
2017-10-11 15:30:00,66.94,67.0,66.9,66.97,160412.0,63.5157,63.5726,63.4777,63.5442,160412.0
2017-10-12 09:30:00,66.89,67.34,66.89,67.33,64948.0,63.4683,63.8952,63.4683,63.8857,64948.0
2017-10-12 10:00:00,67.31,67.46,67.31,67.32,9134.0,63.8668,64.0091,63.8668,63.8763,9134.0
2017-10-12 10:30:00,67.29,67.53,67.29,67.53,10467.0,63.8478,64.0755,63.8478,64.0755,10467.0
2017-10-12 11:00:00,67.52,67.57,67.48,67.56,10102.0,64.066,64.1135,64.0281,64.104,10102.0
2017-10-12 11:30:00,67.56,67.59,67.46,67.48,42162.0,64.104,64.1324,64.0091,64.0281,42162.0
2017-10-12 12:00:00,67.48,67.48,67.35,67.39,13241.0,64.0281,64.0281,63.9047,63.9427,13241.0
2017-10-12 12:30:00,67.37,67.37,67.28,67.3,20966.0,63.9237,63.9237,63.8383,63.8573,20966.0
2017-10-12 13:00:00,67.3,67.37,67.3,67.32,11813.0,63.8573,63.9237,63.8573,63.8763,11813.0
2017-10-12 13:30:00,67.29,67.36,67.29,67.3,8728.0,63.8478,63.9142,63.8478,63.8573,8728.0
2017-10-12 14:00:00,67.28,67.36,67.26,67.29,14861.0,63.8383,63.9142,63.8193,63.8478,14861.0
2017-10-12 14:30:00,67.27,67.28,67.2,67.26,41962.0,63.8288,63.8383,63.7624,63.8193,41962.0
2017-10-12 15:00:00,67.27,67.36,67.19,67.2,52009.0,63.8288,63.9142,63.7529,63.7624,52009.0
2017-10-12 15:30:00,67.2,67.2,66.96,67.11,257180.0,63.7624,63.7624,63.5347,63.677,257180.0
2017-10-13 09:30:00,67.55,67.61,67.17,67.43,129779.0,64.0945,64.1514,63.7339,63.9806,129779.0
2017-10-13 10:00:00,67.44,67.65,67.44,67.63,58369.0,63.9901,64.1894,63.9901,64.1704,58369.0
2017-10-13 10:30:00,67.63,67.64,67.47,67.5,26047.0,64.1704,64.1799,64.0186,64.047,26047.0
2017-10-13 11:00:00,67.52,67.55,67.42,67.48,35311.0,64.066,64.0945,63.9711,64.0281,35311.0
2017-10-13 11:30:00,67.47,67.47,67.31,67.43,24792.0,64.0186,64.0186,63.8668,63.9806,24792.0
2017-10-13 12:00:00,67.42,67.49,67.38,67.4,71596.0,63.9711,64.0376,63.9332,63.9522,71596.0
2017-10-13 12:30:00,67.39,67.56,67.39,67.53,98648.0,63.9427,64.104,63.9427,64.0755,98648.0
2017-10-13 13:00:00,67.52,67.58,67.49,67.55,10930.0,64.066,64.123,64.0376,64.0945,10930.0
2017-10-13 13:30:00,67.54,67.57,67.52,67.53,11332.0,64.085,64.1135,64.066,64.0755,11332.0
2017-10-13 14:00:00,67.54,67.55,67.48,67.5,22806.0,64.085,64.0945,64.0281,64.047,22806.0
2017-10-13 14:30:00,67.5,67.5,67.37,67.37,26371.0,64.047,64.047,63.9237,63.9237,26371.0
2017-10-13 15:00:00,67.36,67.43,67.34,67.34,42898.0,63.9142,63.9806,63.8952,63.8952,42898.0
2017-10-13 15:30:00,67.34,67.34,67.15,67.21,129538.0,63.8952,63.8952,63.715,63.7719,129538.0
2017-10-16 09:30:00,67.5,67.61,67.0,67.53,33905.0,64.047,64.1514,63.5726,64.0755,33905.0
2017-10-16 10:00:00,67.52,67.53,67.35,67.36,17121.0,64.066,64.0755,63.9047,63.9142,17121.0
2017-10-16 10:30:00,67.39,67.52,67.33,67.41,33869.0,63.9427,64.066,63.8857,63.9617,33869.0
2017-10-16 11:00:00,67.4,67.5,67.4,67.49,13852.0,63.9522,64.047,63.9522,64.0376,13852.0
2017-10-16 11:30:00,67.48,67.54,67.46,67.51,13119.0,64.0281,64.085,64.0091,64.0565,13119.0
2017-10-16 12:00:00,67.52,67.56,67.5,67.53,14313.0,64.066,64.104,64.047,64.0755,14313.0
2017-10-16 12:30:00,67.55,67.65,67.52,67.6,16608.0,64.0945,64.1894,64.066,64.1419,16608.0
2017-10-16 13:00:00,67.6,67.77,67.6,67.74,12002.0,64.1419,64.3032,64.1419,64.2748,12002.0
2017-10-16 13:30:00,67.74,67.75,67.64,67.64,15982.0,64.2748,64.2843,64.1799,64.1799,15982.0
2017-10-16 14:00:00,67.64,67.76,67.64,67.75,22187.0,64.1799,64.2937,64.1799,64.2843,22187.0
2017-10-16 14:30:00,67.74,67.76,67.69,67.73,21393.0,64.2748,64.2937,64.2273,64.2653,21393.0
2017-10-16 15:00:00,67.75,67.75,67.65,67.66,43008.0,64.2843,64.2843,64.1894,64.1989,43008.0
2017-10-16 15:30:00,67.66,67.78,67.66,67.77,121271.0,64.1989,64.3127,64.1989,64.3032,121271.0
2017-10-17 09:30:00,67.75,68.02,67.75,67.97,39906.0,64.2843,64.5404,64.2843,64.493,39906.0
2017-10-17 10:00:00,67.96,68.09,67.94,67.97,38705.0,64.4835,64.6069,64.4645,64.493,38705.0
2017-10-17 10:30:00,68.0,68.0,67.82,67.93,71526.0,64.5215,64.5215,64.3507,64.4551,71526.0
2017-10-17 11:00:00,67.93,68.14,67.9,68.12,36719.0,64.4551,64.6543,64.4266,64.6353,36719.0
2017-10-17 11:30:00,68.12,68.19,67.96,67.96,40868.0,64.6353,64.7018,64.4835,64.4835,40868.0
2017-10-17 12:00:00,67.96,67.99,67.83,67.86,36110.0,64.4835,64.512,64.3602,64.3886,36110.0
2017-10-17 12:30:00,67.86,67.99,67.86,67.91,29311.0,64.3886,64.512,64.3886,64.4361,29311.0
2017-10-17 13:00:00,67.91,68.0,67.9,67.93,25322.0,64.4361,64.5215,64.4266,64.4551,25322.0
2017-10-17 13:30:00,67.92,67.93,67.85,67.88,33321.0,64.4456,64.4551,64.3791,64.4076,33321.0
2017-10-17 14:00:00,67.87,67.99,67.86,67.95,33202.0,64.3981,64.512,64.3886,64.474,33202.0
2017-10-17 14:30:00,67.95,67.95,67.88,67.94,37445.0,64.474,64.474,64.4076,64.4645,37445.0
2017-10-17 15:00:00,67.94,67.94,67.75,67.75,56050.0,64.4645,64.4645,64.2843,64.2843,56050.0
2017-10-17 15:30:00,67.75,67.94,67.75,67.91,182530.0,64.2843,64.4645,64.2843,64.4361,182530.0
2017-10-18 09:30:00,68.04,68.14,67.85,68.01,41713.0,64.5594,64.6543,64.3791,64.531,41713.0
2017-10-18 10:00:00,68.03,68.05,67.68,67.81,86246.0,64.5499,64.5689,64.2178,64.3412,86246.0
2017-10-18 10:30:00,67.86,67.96,67.84,67.94,21591.0,64.3886,64.4835,64.3697,64.4645,21591.0
2017-10-18 11:00:00,67.94,67.94,67.57,67.65,41698.0,64.4645,64.4645,64.1135,64.1894,41698.0
2017-10-18 11:30:00,67.65,67.75,67.6,67.68,86468.0,64.1894,64.2843,64.1419,64.2178,86468.0
2017-10-18 12:00:00,67.71,67.82,67.69,67.8,34315.0,64.2463,64.3507,64.2273,64.3317,34315.0
2017-10-18 12:30:00,67.8,67.85,67.74,67.79,34133.0,64.3317,64.3791,64.2748,64.3222,34133.0
2017-10-18 13:00:00,67.8,67.91,67.8,67.83,27099.0,64.3317,64.4361,64.3317,64.3602,27099.0
2017-10-18 13:30:00,67.83,68.05,67.83,67.97,28913.0,64.3602,64.5689,64.3602,64.493,28913.0
2017-10-18 14:00:00,67.97,68.08,67.95,68.05,55983.0,64.493,64.5974,64.474,64.5689,55983.0
2017-10-18 14:30:00,68.06,68.13,67.99,68.09,38611.0,64.5784,64.6448,64.512,64.6069,38611.0
2017-10-18 15:00:00,68.09,68.13,68.05,68.06,78152.0,64.6069,64.6448,64.5689,64.5784,78152.0
2017-10-18 15:30:00,68.07,68.07,67.89,67.92,167009.0,64.5879,64.5879,64.4171,64.4456,167009.0
2017-10-19 09:30:00,67.7,67.98,67.49,67.56,27385.0,64.2368,64.5025,64.0376,64.104,27385.0
2017-10-19 10:00:00,67.57,67.63,67.47,67.6,16496.0,64.1135,64.1704,64.0186,64.1419,16496.0
2017-10-19 10:30:00,67.6,67.87,67.59,67.87,10000.0,64.1419,64.3981,64.1324,64.3981,10000.0
2017-10-19 11:00:00,67.88,67.96,67.81,67.9,16426.0,64.4076,64.4835,64.3412,64.4266,16426.0
2017-10-19 11:30:00,67.9,67.99,67.9,67.91,17297.0,64.4266,64.512,64.4266,64.4361,17297.0
2017-10-19 12:00:00,67.92,68.11,67.92,68.11,16604.0,64.4456,64.6258,64.4456,64.6258,16604.0
2017-10-19 12:30:00,68.11,68.13,68.02,68.11,26105.0,64.6258,64.6448,64.5404,64.6258,26105.0
2017-10-19 13:00:00,68.11,68.21,68.11,68.18,20276.0,64.6258,64.7207,64.6258,64.6923,20276.0
2017-10-19 13:30:00,68.18,68.18,68.07,68.09,21256.0,64.6923,64.6923,64.5879,64.6069,21256.0
2017-10-19 14:00:00,68.1,68.24,68.1,68.21,31926.0,64.6164,64.7492,64.6164,64.7207,31926.0
2017-10-19 14:30:00,68.22,68.25,68.15,68.22,22162.0,64.7302,64.7587,64.6638,64.7302,22162.0
2017-10-19 15:00:00,68.22,68.33,68.21,68.33,45423.0,64.7302,64.8346,64.7207,64.8346,45423.0
2017-10-19 15:30:00,68.33,68.38,68.27,68.38,165027.0,64.8346,64.882,64.7777,64.882,165027.0
2017-10-20 09:30:00,68.71,68.83,68.54,68.66,57977.0,65.1952,65.309,65.0338,65.1477,57977.0
2017-10-20 10:00:00,68.61,68.69,68.52,68.66,15532.0,65.1003,65.1762,65.0149,65.1477,15532.0
2017-10-20 10:30:00,68.66,68.66,68.55,68.59,18165.0,65.1477,65.1477,65.0433,65.0813,18165.0
2017-10-20 11:00:00,68.6,68.66,68.38,68.44,60740.0,65.0908,65.1477,64.882,64.939,60740.0
2017-10-20 11:30:00,68.45,68.5,68.4,68.41,38882.0,64.9485,64.9959,64.901,64.9105,38882.0
2017-10-20 12:00:00,68.4,68.42,68.31,68.37,36674.0,64.901,64.92,64.8156,64.8725,36674.0
2017-10-20 12:30:00,68.37,68.45,68.36,68.42,28985.0,64.8725,64.9485,64.8631,64.92,28985.0
2017-10-20 13:00:00,68.42,68.55,68.42,68.51,36790.0,64.92,65.0433,64.92,65.0054,36790.0
2017-10-20 13:30:00,68.51,68.62,68.49,68.59,35781.0,65.0054,65.1098,64.9864,65.0813,35781.0
2017-10-20 14:00:00,68.6,68.65,68.52,68.55,48644.0,65.0908,65.1382,65.0149,65.0433,48644.0
2017-10-20 14:30:00,68.56,68.62,68.51,68.52,38901.0,65.0528,65.1098,65.0054,65.0149,38901.0
2017-10-20 15:00:00,68.54,68.55,68.46,68.51,73286.0,65.0338,65.0433,64.9579,65.0054,73286.0
2017-10-20 15:30:00,68.52,68.57,68.45,68.57,110450.0,65.0149,65.0623,64.9485,65.0623,110450.0
2017-10-23 09:30:00,68.62,68.78,68.3,68.48,83406.0,65.1098,65.2616,64.8061,64.9769,83406.0
2017-10-23 10:00:00,68.48,68.59,68.4,68.45,96191.0,64.9769,65.0813,64.901,64.9485,96191.0
2017-10-23 10:30:00,68.48,68.57,68.35,68.55,43052.0,64.9769,65.0623,64.8536,65.0433,43052.0
2017-10-23 11:00:00,68.55,68.62,68.54,68.6,42996.0,65.0433,65.1098,65.0338,65.0908,42996.0
2017-10-23 11:30:00,68.59,68.61,68.54,68.58,29851.0,65.0813,65.1003,65.0338,65.0718,29851.0
2017-10-23 12:00:00,68.57,68.75,68.57,68.69,223942.0,65.0623,65.2331,65.0623,65.1762,223942.0
2017-10-23 12:30:00,68.69,68.77,68.69,68.74,35402.0,65.1762,65.2521,65.1762,65.2236,35402.0
2017-10-23 13:00:00,68.75,68.76,68.6,68.62,23963.0,65.2331,65.2426,65.0908,65.1098,23963.0
2017-10-23 13:30:00,68.63,68.79,68.6,68.71,37429.0,65.1192,65.2711,65.0908,65.1952,37429.0
2017-10-23 14:00:00,68.71,68.84,68.67,68.78,75906.0,65.1952,65.3185,65.1572,65.2616,75906.0
2017-10-23 14:30:00,68.78,68.79,68.61,68.64,57808.0,65.2616,65.2711,65.1003,65.1287,57808.0
2017-10-23 15:00:00,68.65,68.65,68.53,68.59,31279.0,65.1382,65.1382,65.0244,65.0813,31279.0
2017-10-23 15:30:00,68.59,68.59,68.47,68.5,121608.0,65.0813,65.0813,64.9674,64.9959,121608.0
2017-10-24 09:30:00,68.58,68.95,68.58,68.92,53906.0,65.0718,65.4229,65.0718,65.3944,53906.0
2017-10-24 10:00:00,68.88,69.07,68.79,68.84,49689.0,65.3565,65.5367,65.2711,65.3185,49689.0
2017-10-24 10:30:00,68.8,68.99,68.76,68.94,44516.0,65.2805,65.4608,65.2426,65.4134,44516.0
2017-10-24 11:00:00,68.92,68.97,68.77,68.8,35619.0,65.3944,65.4419,65.2521,65.2805,35619.0
2017-10-24 11:30:00,68.82,68.95,68.79,68.95,34569.0,65.2995,65.4229,65.2711,65.4229,34569.0
2017-10-24 12:00:00,68.93,69.02,68.9,69.0,26923.0,65.4039,65.4893,65.3754,65.4703,26923.0
2017-10-24 12:30:00,69.02,69.05,68.92,68.99,26392.0,65.4893,65.5178,65.3944,65.4608,26392.0
2017-10-24 13:00:00,68.97,69.0,68.91,68.95,37526.0,65.4419,65.4703,65.3849,65.4229,37526.0
2017-10-24 13:30:00,68.96,68.99,68.91,68.99,29022.0,65.4324,65.4608,65.3849,65.4608,29022.0
2017-10-24 14:00:00,68.98,69.0,68.9,68.96,38650.0,65.4513,65.4703,65.3754,65.4324,38650.0
2017-10-24 14:30:00,68.95,68.96,68.86,68.9,29649.0,65.4229,65.4324,65.3375,65.3754,29649.0
2017-10-24 15:00:00,68.9,68.91,68.78,68.84,46972.0,65.3754,65.3849,65.2616,65.3185,46972.0
2017-10-24 15:30:00,68.85,68.91,68.69,68.74,191305.0,65.328,65.3849,65.1762,65.2236,191305.0
2017-10-25 09:30:00,68.7,69.05,68.43,68.54,36970.0,65.1857,65.5178,64.9295,65.0338,36970.0
2017-10-25 10:00:00,68.54,68.6,68.2,68.4,35184.0,65.0338,65.0908,64.7112,64.901,35184.0
2017-10-25 10:30:00,68.43,68.43,68.19,68.3,45411.0,64.9295,64.9295,64.7018,64.8061,45411.0
2017-10-25 11:00:00,68.29,68.34,68.17,68.31,45962.0,64.7966,64.8441,64.6828,64.8156,45962.0
2017-10-25 11:30:00,68.35,68.39,68.25,68.27,48581.0,64.8536,64.8915,64.7587,64.7777,48581.0
2017-10-25 12:00:00,68.29,68.34,67.89,67.9,71070.0,64.7966,64.8441,64.4171,64.4266,71070.0
2017-10-25 12:30:00,67.88,67.97,67.83,67.87,26178.0,64.4076,64.493,64.3602,64.3981,26178.0
2017-10-25 13:00:00,67.87,68.03,67.85,68.02,22076.0,64.3981,64.5499,64.3791,64.5404,22076.0
2017-10-25 13:30:00,68.03,68.26,68.03,68.23,27926.0,64.5499,64.7682,64.5499,64.7397,27926.0
2017-10-25 14:00:00,68.25,68.5,68.24,68.46,47794.0,64.7587,64.9959,64.7492,64.9579,47794.0
2017-10-25 14:30:00,68.46,68.47,68.3,68.34,30983.0,64.9579,64.9674,64.8061,64.8441,30983.0
2017-10-25 15:00:00,68.35,68.51,68.32,68.46,39043.0,64.8536,65.0054,64.8251,64.9579,39043.0
2017-10-25 15:30:00,68.46,68.54,68.34,68.5,122731.0,64.9579,65.0338,64.8441,64.9959,122731.0
2017-10-26 09:30:00,68.93,69.27,68.52,68.76,30030.0,65.4039,65.7265,65.0149,65.2426,30030.0
2017-10-26 10:00:00,68.8,69.08,68.72,69.04,51206.0,65.2805,65.5462,65.2046,65.5083,51206.0
2017-10-26 10:30:00,69.05,69.31,69.0,69.24,44978.0,65.5178,65.7645,65.4703,65.698,44978.0
2017-10-26 11:00:00,69.23,69.31,68.97,69.08,29336.0,65.6886,65.7645,65.4419,65.5462,29336.0
2017-10-26 11:30:00,69.07,69.13,69.01,69.06,37344.0,65.5367,65.5937,65.4798,65.5272,37344.0
2017-10-26 12:00:00,69.07,69.07,68.97,69.06,32791.0,65.5367,65.5367,65.4419,65.5272,32791.0
2017-10-26 12:30:00,69.07,69.07,68.96,69.03,22728.0,65.5367,65.5367,65.4324,65.4988,22728.0
2017-10-26 13:00:00,69.01,69.08,68.98,69.06,36106.0,65.4798,65.5462,65.4513,65.5272,36106.0
2017-10-26 13:30:00,69.06,69.09,68.99,69.08,26671.0,65.5272,65.5557,65.4608,65.5462,26671.0
2017-10-26 14:00:00,69.08,69.08,68.94,69.0,39627.0,65.5462,65.5462,65.4134,65.4703,39627.0
2017-10-26 14:30:00,69.0,69.08,68.99,69.04,35634.0,65.4703,65.5462,65.4608,65.5083,35634.0
2017-10-26 15:00:00,69.04,69.1,69.01,69.08,82826.0,65.5083,65.5652,65.4798,65.5462,82826.0
2017-10-26 15:30:00,69.08,69.31,69.03,69.22,191886.0,65.5462,65.7645,65.4988,65.6791,191886.0
2017-10-27 09:30:00,69.1,69.41,69.0,69.33,38874.0,65.5652,65.8593,65.4703,65.7834,38874.0
2017-10-27 10:00:00,69.26,69.32,69.12,69.19,25680.0,65.717,65.7739,65.5842,65.6506,25680.0
2017-10-27 10:30:00,69.2,69.2,69.04,69.06,38021.0,65.6601,65.6601,65.5083,65.5272,38021.0
2017-10-27 11:00:00,69.05,69.05,68.75,68.95,61461.0,65.5178,65.5178,65.2331,65.4229,61461.0
2017-10-27 11:30:00,68.98,69.34,68.96,69.31,60287.0,65.4513,65.7929,65.4324,65.7645,60287.0
2017-10-27 12:00:00,69.32,69.39,69.23,69.23,54742.0,65.7739,65.8404,65.6886,65.6886,54742.0
2017-10-27 12:30:00,69.23,69.37,69.21,69.35,20433.0,65.6886,65.8214,65.6696,65.8024,20433.0
2017-10-27 13:00:00,69.35,69.42,69.28,69.28,19577.0,65.8024,65.8688,65.736,65.736,19577.0
2017-10-27 13:30:00,69.28,69.28,69.1,69.1,66097.0,65.736,65.736,65.5652,65.5652,66097.0
2017-10-27 14:00:00,69.1,69.17,69.07,69.12,48087.0,65.5652,65.6316,65.5367,65.5842,48087.0
2017-10-27 14:30:00,69.12,69.19,69.12,69.19,43018.0,65.5842,65.6506,65.5842,65.6506,43018.0
2017-10-27 15:00:00,69.19,69.23,69.17,69.22,56371.0,65.6506,65.6886,65.6316,65.6791,56371.0
2017-10-27 15:30:00,69.21,69.22,69.12,69.19,180446.0,65.6696,65.6791,65.5842,65.6506,180446.0
2017-10-30 09:30:00,70.26,70.26,68.21,68.3,71873.0,66.6659,66.6659,64.7207,64.8061,71873.0
2017-10-30 10:00:00,68.27,68.46,68.2,68.27,50266.0,64.7777,64.9579,64.7112,64.7777,50266.0
2017-10-30 10:30:00,68.27,68.43,68.07,68.07,92886.0,64.7777,64.9295,64.5879,64.5879,92886.0
2017-10-30 11:00:00,68.12,68.26,67.98,68.03,57849.0,64.6353,64.7682,64.5025,64.5499,57849.0
2017-10-30 11:30:00,68.02,68.07,67.9,68.0,49843.0,64.5404,64.5879,64.4266,64.5215,49843.0
2017-10-30 12:00:00,67.99,68.07,67.88,68.06,36861.0,64.512,64.5879,64.4076,64.5784,36861.0
2017-10-30 12:30:00,68.07,68.18,68.03,68.12,37943.0,64.5879,64.6923,64.5499,64.6353,37943.0
2017-10-30 13:00:00,68.12,68.14,68.09,68.12,36612.0,64.6353,64.6543,64.6069,64.6353,36612.0
2017-10-30 13:30:00,68.12,68.18,68.1,68.11,28688.0,64.6353,64.6923,64.6164,64.6258,28688.0
2017-10-30 14:00:00,68.11,68.12,68.03,68.03,53142.0,64.6258,64.6353,64.5499,64.5499,53142.0
2017-10-30 14:30:00,68.03,68.18,67.97,67.98,99408.0,64.5499,64.6923,64.493,64.5025,99408.0
2017-10-30 15:00:00,68.0,68.01,67.83,67.87,81798.0,64.5215,64.531,64.3602,64.3981,81798.0
2017-10-30 15:30:00,67.88,67.94,67.61,67.63,465815.0,64.4076,64.4645,64.1514,64.1704,465815.0
2017-10-31 09:30:00,67.75,67.98,67.31,67.66,111163.0,64.2843,64.5025,63.8668,64.1989,111163.0
2017-10-31 10:00:00,67.65,67.8,67.58,67.64,56777.0,64.1894,64.3317,64.123,64.1799,56777.0
2017-10-31 10:30:00,67.63,67.7,67.33,67.34,99598.0,64.1704,64.2368,63.8857,63.8952,99598.0
2017-10-31 11:00:00,67.34,67.66,67.3,67.6,51929.0,63.8952,64.1989,63.8573,64.1419,51929.0
2017-10-31 11:30:00,67.62,67.79,67.61,67.69,85911.0,64.1609,64.3222,64.1514,64.2273,85911.0
2017-10-31 12:00:00,67.7,67.8,67.65,67.72,43189.0,64.2368,64.3317,64.1894,64.2558,43189.0
2017-10-31 12:30:00,67.72,67.91,67.71,67.77,46209.0,64.2558,64.4361,64.2463,64.3032,46209.0
2017-10-31 13:00:00,67.76,67.79,67.7,67.76,39958.0,64.2937,64.3222,64.2368,64.2937,39958.0
2017-10-31 13:30:00,67.75,67.75,67.66,67.67,27069.0,64.2843,64.2843,64.1989,64.2084,27069.0
2017-10-31 14:00:00,67.66,67.74,67.6,67.63,55350.0,64.1989,64.2748,64.1419,64.1704,55350.0
2017-10-31 14:30:00,67.63,67.74,67.62,67.7,156728.0,64.1704,64.2748,64.1609,64.2368,156728.0
2017-10-31 15:00:00,67.69,67.7,67.62,67.62,59841.0,64.2273,64.2368,64.1609,64.1609,59841.0
2017-10-31 15:30:00,67.62,67.62,67.46,67.49,226488.0,64.1609,64.1609,64.0091,64.0376,226488.0
2017-11-01 09:30:00,67.94,67.97,67.54,67.75,102277.0,64.4645,64.493,64.085,64.2843,102277.0
2017-11-01 10:00:00,67.77,67.8,67.29,67.33,49905.0,64.3032,64.3317,63.8478,63.8857,49905.0
2017-11-01 10:30:00,67.33,67.49,67.24,67.29,62176.0,63.8857,64.0376,63.8003,63.8478,62176.0
2017-11-01 11:00:00,67.3,67.46,67.27,67.42,78833.0,63.8573,64.0091,63.8288,63.9711,78833.0
2017-11-01 11:30:00,67.42,67.46,67.3,67.34,65194.0,63.9711,64.0091,63.8573,63.8952,65194.0
2017-11-01 12:00:00,67.34,67.36,67.13,67.14,80032.0,63.8952,63.9142,63.696,63.7055,80032.0
2017-11-01 12:30:00,67.14,67.18,66.92,67.08,86599.0,63.7055,63.7434,63.4967,63.6485,86599.0
2017-11-01 13:00:00,67.08,67.14,66.99,67.07,70818.0,63.6485,63.7055,63.5631,63.639,70818.0
2017-11-01 13:30:00,67.07,67.16,66.97,67.16,111974.0,63.639,63.7244,63.5442,63.7244,111974.0
2017-11-01 14:00:00,67.19,67.49,67.05,67.3,168932.0,63.7529,64.0376,63.6201,63.8573,168932.0
2017-11-01 14:30:00,67.31,67.4,67.25,67.26,89060.0,63.8668,63.9522,63.8098,63.8193,89060.0
2017-11-01 15:00:00,67.26,67.35,67.22,67.31,132308.0,63.8193,63.9047,63.7814,63.8668,132308.0
2017-11-01 15:30:00,67.31,67.33,67.18,67.24,354848.0,63.8668,63.8857,63.7434,63.8003,354848.0
2017-11-02 09:30:00,67.79,67.92,67.26,67.81,291551.0,64.3222,64.4456,63.8193,64.3412,291551.0
2017-11-02 10:00:00,67.82,68.37,67.07,67.4,351623.0,64.3507,64.8725,63.639,63.9522,351623.0
2017-11-02 10:30:00,67.4,67.41,66.96,67.23,236216.0,63.9522,63.9617,63.5347,63.7909,236216.0
2017-11-02 11:00:00,67.23,67.4,67.08,67.2,99469.0,63.7909,63.9522,63.6485,63.7624,99469.0
2017-11-02 11:30:00,67.18,67.29,67.12,67.24,331503.0,63.7434,63.8478,63.6865,63.8003,331503.0
2017-11-02 12:00:00,67.27,67.56,67.27,67.37,340296.0,63.8288,64.104,63.8288,63.9237,340296.0
2017-11-02 12:30:00,67.36,67.51,67.34,67.49,127353.0,63.9142,64.0565,63.8952,64.0376,127353.0
2017-11-02 13:00:00,67.49,67.53,67.35,67.5,401701.0,64.0376,64.0755,63.9047,64.047,401701.0
2017-11-02 13:30:00,67.51,67.52,67.48,67.5,84587.0,64.0565,64.066,64.0281,64.047,84587.0
2017-11-02 14:00:00,67.5,67.58,67.39,67.51,129807.0,64.047,64.123,63.9427,64.0565,129807.0
2017-11-02 14:30:00,67.52,67.98,67.5,67.63,154098.0,64.066,64.5025,64.047,64.1704,154098.0
2017-11-02 15:00:00,67.65,68.09,67.62,68.06,140034.0,64.1894,64.6069,64.1609,64.5784,140034.0
2017-11-02 15:30:00,68.06,68.51,68.06,68.38,456723.0,64.5784,65.0054,64.5784,64.882,456723.0
2017-11-03 09:30:00,68.78,69.11,68.03,68.55,154733.0,65.2616,65.5747,64.5499,65.0433,154733.0
2017-11-03 10:00:00,68.56,68.74,68.38,68.45,167457.0,65.0528,65.2236,64.882,64.9485,167457.0
2017-11-03 10:30:00,68.5,68.54,68.21,68.28,73965.0,64.9959,65.0338,64.7207,64.7871,73965.0
2017-11-03 11:00:00,68.28,68.4,68.18,68.23,65667.0,64.7871,64.901,64.6923,64.7397,65667.0
2017-11-03 11:30:00,68.21,68.3,68.05,68.1,123027.0,64.7207,64.8061,64.5689,64.6164,123027.0
2017-11-03 12:00:00,68.12,68.25,67.78,67.86,150978.0,64.6353,64.7587,64.3127,64.3886,150978.0
2017-11-03 12:30:00,67.86,67.95,67.75,67.92,86777.0,64.3886,64.474,64.2843,64.4456,86777.0
2017-11-03 13:00:00,67.91,67.94,67.78,67.88,101873.0,64.4361,64.4645,64.3127,64.4076,101873.0
2017-11-03 13:30:00,67.88,67.99,67.83,67.97,75729.0,64.4076,64.512,64.3602,64.493,75729.0
2017-11-03 14:00:00,67.98,67.98,67.84,67.89,138396.0,64.5025,64.5025,64.3697,64.4171,138396.0
2017-11-03 14:30:00,67.91,67.96,67.86,67.96,78442.0,64.4361,64.4835,64.3886,64.4835,78442.0
2017-11-03 15:00:00,67.95,68.02,67.93,67.98,141254.0,64.474,64.5404,64.4551,64.5025,141254.0
2017-11-03 15:30:00,67.99,68.0,67.49,67.64,582145.0,64.512,64.5215,64.0376,64.1799,582145.0
2017-11-06 09:30:00,67.75,67.94,67.62,67.93,66841.0,64.2843,64.4645,64.1609,64.4551,66841.0
2017-11-06 10:00:00,67.94,68.22,67.93,68.16,79416.0,64.4645,64.7302,64.4551,64.6733,79416.0
2017-11-06 10:30:00,68.16,68.26,68.08,68.18,71803.0,64.6733,64.7682,64.5974,64.6923,71803.0
2017-11-06 11:00:00,68.18,68.45,68.07,68.13,120062.0,64.6923,64.9485,64.5879,64.6448,120062.0
2017-11-06 11:30:00,68.14,68.29,68.08,68.14,63493.0,64.6543,64.7966,64.5974,64.6543,63493.0
2017-11-06 12:00:00,68.14,68.22,68.1,68.12,168687.0,64.6543,64.7302,64.6164,64.6353,168687.0
2017-11-06 12:30:00,68.12,68.37,68.12,68.35,54961.0,64.6353,64.8725,64.6353,64.8536,54961.0
2017-11-06 13:00:00,68.35,68.37,68.27,68.35,56727.0,64.8536,64.8725,64.7777,64.8536,56727.0
2017-11-06 13:30:00,68.35,68.43,68.32,68.42,65627.0,64.8536,64.9295,64.8251,64.92,65627.0
2017-11-06 14:00:00,68.42,68.75,68.4,68.68,80608.0,64.92,65.2331,64.901,65.1667,80608.0
2017-11-06 14:30:00,68.68,68.75,68.49,68.61,67061.0,65.1667,65.2331,64.9864,65.1003,67061.0
2017-11-06 15:00:00,68.62,68.76,68.5,68.5,109451.0,65.1098,65.2426,64.9959,64.9959,109451.0
2017-11-06 15:30:00,68.51,68.56,68.41,68.55,208702.0,65.0054,65.0528,64.9105,65.0433,208702.0
2017-11-07 09:30:00,68.59,68.89,68.39,68.64,46583.0,65.0813,65.3659,64.8915,65.1287,46583.0
2017-11-07 10:00:00,68.67,68.71,68.33,68.36,44380.0,65.1572,65.1952,64.8346,64.8631,44380.0
2017-11-07 10:30:00,68.37,68.47,68.28,68.36,44555.0,64.8725,64.9674,64.7871,64.8631,44555.0
2017-11-07 11:00:00,68.36,68.53,68.31,68.48,58485.0,64.8631,65.0244,64.8156,64.9769,58485.0
2017-11-07 11:30:00,68.49,68.55,68.36,68.36,56783.0,64.9864,65.0433,64.8631,64.8631,56783.0
2017-11-07 12:00:00,68.34,68.56,68.34,68.56,30124.0,64.8441,65.0528,64.8441,65.0528,30124.0
2017-11-07 12:30:00,68.54,68.54,68.39,68.45,51762.0,65.0338,65.0338,64.8915,64.9485,51762.0
2017-11-07 13:00:00,68.46,68.56,68.43,68.56,30730.0,64.9579,65.0528,64.9295,65.0528,30730.0
2017-11-07 13:30:00,68.56,68.57,68.5,68.52,28273.0,65.0528,65.0623,64.9959,65.0149,28273.0
2017-11-07 14:00:00,68.53,68.55,68.39,68.51,57383.0,65.0244,65.0433,64.8915,65.0054,57383.0
2017-11-07 14:30:00,68.51,68.57,68.42,68.55,61945.0,65.0054,65.0623,64.92,65.0433,61945.0
2017-11-07 15:00:00,68.55,68.56,68.44,68.55,93040.0,65.0433,65.0528,64.939,65.0433,93040.0
2017-11-07 15:30:00,68.55,68.57,68.41,68.54,253647.0,65.0433,65.0623,64.9105,65.0338,253647.0
2017-11-08 09:30:00,68.25,68.54,67.53,67.72,68598.0,64.7587,65.0338,64.0755,64.2558,68598.0
2017-11-08 10:00:00,67.74,68.04,67.71,68.01,85310.0,64.2748,64.5594,64.2463,64.531,85310.0
2017-11-08 10:30:00,68.01,68.57,68.0,68.5,65702.0,64.531,65.0623,64.5215,64.9959,65702.0
2017-11-08 11:00:00,68.5,68.5,68.25,68.42,28272.0,64.9959,64.9959,64.7587,64.92,28272.0
2017-11-08 11:30:00,68.42,68.53,68.4,68.5,36574.0,64.92,65.0244,64.901,64.9959,36574.0
2017-11-08 12:00:00,68.5,68.6,68.33,68.42,51502.0,64.9959,65.0908,64.8346,64.92,51502.0
2017-11-08 12:30:00,68.43,68.44,68.22,68.28,47717.0,64.9295,64.939,64.7302,64.7871,47717.0
2017-11-08 13:00:00,68.25,68.37,68.16,68.16,54257.0,64.7587,64.8725,64.6733,64.6733,54257.0
2017-11-08 13:30:00,68.17,68.19,68.07,68.08,49560.0,64.6828,64.7018,64.5879,64.5974,49560.0
2017-11-08 14:00:00,68.08,68.14,68.05,68.12,34616.0,64.5974,64.6543,64.5689,64.6353,34616.0
2017-11-08 14:30:00,68.14,68.15,68.01,68.04,47634.0,64.6543,64.6638,64.531,64.5594,47634.0
2017-11-08 15:00:00,68.03,68.17,68.03,68.09,59305.0,64.5499,64.6828,64.5499,64.6069,59305.0
2017-11-08 15:30:00,68.09,68.17,68.02,68.05,249568.0,64.6069,64.6828,64.5404,64.5689,249568.0
2017-11-09 09:30:00,67.7,68.47,67.6,68.47,72112.0,64.2368,64.9674,64.1419,64.9674,72112.0
2017-11-09 10:00:00,68.47,68.6,68.27,68.32,63630.0,64.9674,65.0908,64.7777,64.8251,63630.0
2017-11-09 10:30:00,68.39,68.55,68.2,68.48,59089.0,64.8915,65.0433,64.7112,64.9769,59089.0
2017-11-09 11:00:00,68.47,68.53,68.09,68.16,109487.0,64.9674,65.0244,64.6069,64.6733,109487.0
2017-11-09 11:30:00,68.19,68.26,67.92,68.02,65050.0,64.7018,64.7682,64.4456,64.5404,65050.0
2017-11-09 12:00:00,68.03,68.05,67.7,67.71,72657.0,64.5499,64.5689,64.2368,64.2463,72657.0
2017-11-09 12:30:00,67.71,67.8,67.63,67.76,60174.0,64.2463,64.3317,64.1704,64.2937,60174.0
2017-11-09 13:00:00,67.77,67.77,67.64,67.69,30741.0,64.3032,64.3032,64.1799,64.2273,30741.0
2017-11-09 13:30:00,67.72,67.93,67.72,67.88,52959.0,64.2558,64.4551,64.2558,64.4076,52959.0
2017-11-09 14:00:00,67.89,68.04,67.85,68.01,108492.0,64.4171,64.5594,64.3791,64.531,108492.0
2017-11-09 14:30:00,67.98,68.07,67.97,68.0,60701.0,64.5025,64.5879,64.493,64.5215,60701.0
2017-11-09 15:00:00,68.01,68.07,67.88,67.91,78986.0,64.531,64.5879,64.4076,64.4361,78986.0
2017-11-09 15:30:00,67.92,68.03,67.92,68.01,152258.0,64.4456,64.5499,64.4456,64.531,152258.0
2017-11-10 09:30:00,67.85,68.02,67.68,67.86,116144.0,64.3791,64.5404,64.2178,64.3886,116144.0
2017-11-10 10:00:00,67.86,68.27,67.83,68.09,76478.0,64.3886,64.7777,64.3602,64.6069,76478.0
2017-11-10 10:30:00,68.12,68.15,67.95,68.12,25663.0,64.6353,64.6638,64.474,64.6353,25663.0
2017-11-10 11:00:00,68.12,68.21,68.04,68.12,53688.0,64.6353,64.7207,64.5594,64.6353,53688.0
2017-11-10 11:30:00,68.13,68.19,68.01,68.01,19865.0,64.6448,64.7018,64.531,64.531,19865.0
2017-11-10 12:00:00,68.01,68.11,68.0,68.06,21406.0,64.531,64.6258,64.5215,64.5784,21406.0
2017-11-10 12:30:00,68.05,68.07,68.0,68.03,33171.0,64.5689,64.5879,64.5215,64.5499,33171.0
2017-11-10 13:00:00,68.04,68.2,67.99,68.07,62517.0,64.5594,64.7112,64.512,64.5879,62517.0
2017-11-10 13:30:00,68.07,68.11,67.87,68.07,68356.0,64.5879,64.6258,64.3981,64.5879,68356.0
2017-11-10 14:00:00,68.09,68.23,68.07,68.19,35213.0,64.6069,64.7397,64.5879,64.7018,35213.0
2017-11-10 14:30:00,68.19,68.28,68.14,68.28,39577.0,64.7018,64.7871,64.6543,64.7871,39577.0
2017-11-10 15:00:00,68.27,68.29,68.15,68.28,40142.0,64.7777,64.7966,64.6638,64.7871,40142.0
2017-11-10 15:30:00,68.28,68.34,68.2,68.22,228021.0,64.7871,64.8441,64.7112,64.7302,228021.0
2017-11-13 09:30:00,68.13,68.54,68.03,68.45,119943.0,64.6448,65.0338,64.5499,64.9485,119943.0
2017-11-13 10:00:00,68.43,68.65,68.15,68.48,153588.0,64.9295,65.1382,64.6638,64.9769,153588.0
2017-11-13 10:30:00,68.51,68.57,68.39,68.54,53240.0,65.0054,65.0623,64.8915,65.0338,53240.0
2017-11-13 11:00:00,68.55,68.61,68.42,68.48,204907.0,65.0433,65.1003,64.92,64.9769,204907.0
2017-11-13 11:30:00,68.49,68.75,68.4,68.72,117769.0,64.9864,65.2331,64.901,65.2046,117769.0
2017-11-13 12:00:00,68.74,68.9,68.64,68.9,98822.0,65.2236,65.3754,65.1287,65.3754,98822.0
2017-11-13 12:30:00,68.9,68.97,68.83,68.92,113971.0,65.3754,65.4419,65.309,65.3944,113971.0
2017-11-13 13:00:00,68.94,68.98,68.82,68.96,64251.0,65.4134,65.4513,65.2995,65.4324,64251.0
2017-11-13 13:30:00,68.95,68.99,68.88,68.95,96782.0,65.4229,65.4608,65.3565,65.4229,96782.0
2017-11-13 14:00:00,68.95,68.95,68.69,68.92,85992.0,65.4229,65.4229,65.1762,65.3944,85992.0
2017-11-13 14:30:00,68.92,68.93,68.79,68.92,79897.0,65.3944,65.4039,65.2711,65.3944,79897.0
2017-11-13 15:00:00,68.92,68.95,68.81,68.9,186244.0,65.3944,65.4229,65.29,65.3754,186244.0
2017-11-13 15:30:00,68.9,68.92,68.81,68.89,335367.0,65.3754,65.3944,65.29,65.3659,335367.0
2017-11-14 09:30:00,68.63,69.35,68.63,69.14,175507.0,65.1192,65.8024,65.1192,65.6032,175507.0
2017-11-14 10:00:00,69.04,69.23,69.01,69.18,96031.0,65.5083,65.6886,65.4798,65.6411,96031.0
2017-11-14 10:30:00,69.18,69.29,68.92,69.28,76529.0,65.6411,65.7455,65.3944,65.736,76529.0
2017-11-14 11:00:00,69.29,69.31,69.0,69.12,56299.0,65.7455,65.7645,65.4703,65.5842,56299.0
2017-11-14 11:30:00,69.09,69.25,69.02,69.23,66863.0,65.5557,65.7075,65.4893,65.6886,66863.0
2017-11-14 12:00:00,69.23,69.29,68.95,69.28,60273.0,65.6886,65.7455,65.4229,65.736,60273.0
2017-11-14 12:30:00,69.28,69.31,69.16,69.2,96019.0,65.736,65.7645,65.6221,65.6601,96019.0
2017-11-14 13:00:00,69.19,69.32,69.16,69.31,71630.0,65.6506,65.7739,65.6221,65.7645,71630.0
2017-11-14 13:30:00,69.31,69.35,69.19,69.24,57291.0,65.7645,65.8024,65.6506,65.698,57291.0
2017-11-14 14:00:00,69.23,69.23,69.11,69.14,72470.0,65.6886,65.6886,65.5747,65.6032,72470.0
2017-11-14 14:30:00,69.15,69.27,69.13,69.25,99024.0,65.6126,65.7265,65.5937,65.7075,99024.0
2017-11-14 15:00:00,69.25,69.44,69.25,69.39,192763.0,65.7075,65.8878,65.7075,65.8404,192763.0
2017-11-14 15:30:00,69.4,69.5,69.33,69.47,336016.0,65.8499,65.9447,65.7834,65.9163,336016.0
2017-11-15 09:30:00,69.01,69.37,68.75,68.9,98741.0,65.4798,65.8214,65.2331,65.3754,98741.0
2017-11-15 10:00:00,68.87,69.23,68.76,69.06,83464.0,65.347,65.6886,65.2426,65.5272,83464.0
2017-11-15 10:30:00,69.06,69.44,68.95,69.3,96624.0,65.5272,65.8878,65.4229,65.755,96624.0
2017-11-15 11:00:00,69.32,69.37,69.16,69.32,72176.0,65.7739,65.8214,65.6221,65.7739,72176.0
2017-11-15 11:30:00,69.33,69.36,69.28,69.31,47871.0,65.7834,65.8119,65.736,65.7645,47871.0
2017-11-15 12:00:00,69.31,69.39,69.24,69.36,82037.0,65.7645,65.8404,65.698,65.8119,82037.0
2017-11-15 12:30:00,69.36,69.39,69.03,69.08,203742.0,65.8119,65.8404,65.4988,65.5462,203742.0
2017-11-15 13:00:00,69.05,69.13,69.01,69.03,107312.0,65.5178,65.5937,65.4798,65.4988,107312.0
2017-11-15 13:30:00,69.02,69.07,68.65,68.69,103310.0,65.4893,65.5367,65.1382,65.1762,103310.0
2017-11-15 14:00:00,68.69,68.82,68.64,68.81,48048.0,65.1762,65.2995,65.1287,65.29,48048.0
2017-11-15 14:30:00,68.81,68.85,68.69,68.7,62815.0,65.29,65.328,65.1762,65.1857,62815.0
2017-11-15 15:00:00,68.7,68.79,68.69,68.74,77523.0,65.1857,65.2711,65.1762,65.2236,77523.0
2017-11-15 15:30:00,68.75,68.89,68.74,68.81,286572.0,65.2331,65.3659,65.2236,65.29,286572.0
2017-11-16 09:30:00,69.23,70.21,69.0,70.01,145908.0,65.6886,66.6184,65.4703,66.4287,145908.0
2017-11-16 10:00:00,70.02,70.16,69.82,69.82,119484.0,66.4381,66.571,66.2484,66.2484,119484.0
2017-11-16 10:30:00,69.84,69.9,69.72,69.87,58603.0,66.2673,66.3243,66.1535,66.2958,58603.0
2017-11-16 11:00:00,69.87,69.95,69.77,69.78,56027.0,66.2958,66.3717,66.2009,66.2104,56027.0
2017-11-16 11:30:00,69.78,69.99,69.77,69.88,42742.0,66.2104,66.4097,66.2009,66.3053,42742.0
2017-11-16 12:00:00,69.88,70.12,69.84,70.11,50587.0,66.3053,66.533,66.2673,66.5235,50587.0
2017-11-16 12:30:00,70.1,70.35,70.07,70.31,89738.0,66.514,66.7513,66.4856,66.7133,89738.0
2017-11-16 13:00:00,70.31,70.43,70.27,70.36,131843.0,66.7133,66.8272,66.6754,66.7607,131843.0
2017-11-16 13:30:00,70.36,70.36,70.13,70.15,182563.0,66.7607,66.7607,66.5425,66.5615,182563.0
2017-11-16 14:00:00,70.15,70.19,70.0,70.08,92519.0,66.5615,66.5994,66.4192,66.4951,92519.0
2017-11-16 14:30:00,70.07,70.14,69.96,70.06,135127.0,66.4856,66.552,66.3812,66.4761,135127.0
2017-11-16 15:00:00,70.06,70.24,70.06,70.18,156741.0,66.4761,66.6469,66.4761,66.59,156741.0
2017-11-16 15:30:00,70.17,70.19,70.03,70.12,330396.0,66.5805,66.5994,66.4476,66.533,330396.0
2017-11-17 09:30:00,69.95,70.22,69.69,70.1,150344.0,66.3717,66.6279,66.125,66.514,150344.0
2017-11-17 10:00:00,70.09,70.32,70.05,70.3,104232.0,66.5046,66.7228,66.4666,66.7038,104232.0
2017-11-17 10:30:00,70.29,70.31,70.09,70.17,49899.0,66.6943,66.7133,66.5046,66.5805,49899.0
2017-11-17 11:00:00,70.19,70.27,70.07,70.19,57118.0,66.5994,66.6754,66.4856,66.5994,57118.0
2017-11-17 11:30:00,70.18,70.24,70.12,70.22,40518.0,66.59,66.6469,66.533,66.6279,40518.0
2017-11-17 12:00:00,70.22,70.41,70.2,70.37,53809.0,66.6279,66.8082,66.6089,66.7702,53809.0
2017-11-17 12:30:00,70.38,70.43,70.31,70.37,28994.0,66.7797,66.8272,66.7133,66.7702,28994.0
2017-11-17 13:00:00,70.36,70.41,70.3,70.31,27285.0,66.7607,66.8082,66.7038,66.7133,27285.0
2017-11-17 13:30:00,70.31,70.34,70.27,70.3,31848.0,66.7133,66.7418,66.6754,66.7038,31848.0
2017-11-17 14:00:00,70.29,70.36,70.21,70.27,65676.0,66.6943,66.7607,66.6184,66.6754,65676.0
2017-11-17 14:30:00,70.27,70.29,70.18,70.23,53242.0,66.6754,66.6943,66.59,66.6374,53242.0
2017-11-17 15:00:00,70.24,70.25,70.17,70.19,76692.0,66.6469,66.6564,66.5805,66.5994,76692.0
2017-11-17 15:30:00,70.19,70.34,70.1,70.25,587959.0,66.5994,66.7418,66.514,66.6564,587959.0
2017-11-20 09:30:00,70.38,70.68,70.21,70.62,82640.0,66.7797,67.0644,66.6184,67.0074,82640.0
2017-11-20 10:00:00,70.63,70.89,70.57,70.75,106555.0,67.0169,67.2636,66.96,67.1308,106555.0
2017-11-20 10:30:00,70.75,70.95,70.72,70.76,304322.0,67.1308,67.3206,67.1023,67.1403,304322.0
2017-11-20 11:00:00,70.76,70.92,70.72,70.76,70824.0,67.1403,67.2921,67.1023,67.1403,70824.0
2017-11-20 11:30:00,70.76,70.91,70.73,70.77,74323.0,67.1403,67.2826,67.1118,67.1498,74323.0
2017-11-20 12:00:00,70.77,70.77,70.59,70.63,41565.0,67.1498,67.1498,66.979,67.0169,41565.0
2017-11-20 12:30:00,70.63,70.79,70.58,70.72,70891.0,67.0169,67.1687,66.9695,67.1023,70891.0
2017-11-20 13:00:00,70.72,70.84,70.61,70.81,77480.0,67.1023,67.2162,66.998,67.1877,77480.0
2017-11-20 13:30:00,70.81,70.82,70.65,70.68,40869.0,67.1877,67.1972,67.0359,67.0644,40869.0
2017-11-20 14:00:00,70.67,70.69,70.55,70.57,54757.0,67.0549,67.0739,66.941,66.96,54757.0
2017-11-20 14:30:00,70.58,70.68,70.54,70.67,57106.0,66.9695,67.0644,66.9315,67.0549,57106.0
2017-11-20 15:00:00,70.67,70.71,70.63,70.7,69091.0,67.0549,67.0928,67.0169,67.0834,69091.0
2017-11-20 15:30:00,70.7,70.72,70.6,70.65,304571.0,67.0834,67.1023,66.9885,67.0359,304571.0
2017-11-21 09:30:00,70.81,71.17,70.76,70.76,65879.0,67.1877,67.5293,67.1403,67.1403,65879.0
2017-11-21 10:00:00,70.76,70.9,70.41,70.5,98432.0,67.1403,67.2731,66.8082,66.8936,98432.0
2017-11-21 10:30:00,70.51,71.24,70.47,70.97,234180.0,66.9031,67.5957,66.8651,67.3395,234180.0
2017-11-21 11:00:00,70.99,70.99,70.73,70.74,38519.0,67.3585,67.3585,67.1118,67.1213,38519.0
2017-11-21 11:30:00,70.73,70.83,70.61,70.74,48289.0,67.1118,67.2067,66.998,67.1213,48289.0
2017-11-21 12:00:00,70.75,70.75,70.48,70.5,48854.0,67.1308,67.1308,66.8746,66.8936,48854.0
2017-11-21 12:30:00,70.49,70.53,70.41,70.43,72749.0,66.8841,66.922,66.8082,66.8272,72749.0
2017-11-21 13:00:00,70.43,70.46,70.37,70.37,58423.0,66.8272,66.8556,66.7702,66.7702,58423.0
2017-11-21 13:30:00,70.38,70.49,70.37,70.42,29065.0,66.7797,66.8841,66.7702,66.8177,29065.0
2017-11-21 14:00:00,70.41,70.46,70.34,70.36,80001.0,66.8082,66.8556,66.7418,66.7607,80001.0
2017-11-21 14:30:00,70.37,70.39,70.2,70.25,115473.0,66.7702,66.7892,66.6089,66.6564,115473.0
2017-11-21 15:00:00,70.28,70.49,70.24,70.49,63206.0,66.6848,66.8841,66.6469,66.8841,63206.0
2017-11-21 15:30:00,70.49,70.52,70.32,70.37,208665.0,66.8841,66.9126,66.7228,66.7702,208665.0
2017-11-22 09:30:00,70.43,70.57,70.14,70.22,32814.0,66.8272,66.96,66.552,66.6279,32814.0
2017-11-22 10:00:00,70.2,70.31,70.12,70.22,33494.0,66.6089,66.7133,66.533,66.6279,33494.0
2017-11-22 10:30:00,70.24,70.38,70.21,70.27,41425.0,66.6469,66.7797,66.6184,66.6754,41425.0
2017-11-22 11:00:00,70.26,70.29,70.14,70.14,28646.0,66.6659,66.6943,66.552,66.552,28646.0
2017-11-22 11:30:00,70.14,70.19,70.05,70.15,39267.0,66.552,66.5994,66.4666,66.5615,39267.0
2017-11-22 12:00:00,70.14,70.19,70.08,70.17,24201.0,66.552,66.5994,66.4951,66.5805,24201.0
2017-11-22 12:30:00,70.16,70.3,70.14,70.3,180046.0,66.571,66.7038,66.552,66.7038,180046.0
2017-11-22 13:00:00,70.32,70.43,70.12,70.13,59669.0,66.7228,66.8272,66.533,66.5425,59669.0
2017-11-22 13:30:00,70.14,70.22,70.12,70.15,31878.0,66.552,66.6279,66.533,66.5615,31878.0
2017-11-22 14:00:00,70.17,70.21,70.1,70.13,39453.0,66.5805,66.6184,66.514,66.5425,39453.0
2017-11-22 14:30:00,70.13,70.32,70.13,70.26,48383.0,66.5425,66.7228,66.5425,66.6659,48383.0
2017-11-22 15:00:00,70.25,70.31,70.22,70.31,47750.0,66.6564,66.7133,66.6279,66.7133,47750.0
2017-11-22 15:30:00,70.31,70.31,70.2,70.23,154726.0,66.7133,66.7133,66.6089,66.6374,154726.0
2017-11-24 09:30:00,70.32,70.54,70.1,70.23,31320.0,66.7228,66.9315,66.514,66.6374,31320.0
2017-11-24 10:00:00,70.26,70.26,70.1,70.18,24769.0,66.6659,66.6659,66.514,66.59,24769.0
2017-11-24 10:30:00,70.18,70.32,70.18,70.28,35402.0,66.59,66.7228,66.59,66.6848,35402.0
2017-11-24 11:00:00,70.29,70.45,70.28,70.29,18065.0,66.6943,66.8461,66.6848,66.6943,18065.0
2017-11-24 11:30:00,70.28,70.35,70.26,70.34,14584.0,66.6848,66.7513,66.6659,66.7418,14584.0
2017-11-24 12:00:00,70.33,70.36,70.27,70.31,18621.0,66.7323,66.7607,66.6754,66.7133,18621.0
2017-11-24 12:30:00,70.32,70.35,70.23,70.25,45652.0,66.7228,66.7513,66.6374,66.6564,45652.0
2017-11-27 09:30:00,70.32,70.71,70.23,70.62,44763.0,66.7228,67.0928,66.6374,67.0074,44763.0
2017-11-27 10:00:00,70.63,70.76,70.53,70.63,33399.0,67.0169,67.1403,66.922,67.0169,33399.0
2017-11-27 10:30:00,70.63,70.79,70.57,70.7,49284.0,67.0169,67.1687,66.96,67.0834,49284.0
2017-11-27 11:00:00,70.7,70.8,70.58,70.62,37408.0,67.0834,67.1782,66.9695,67.0074,37408.0
2017-11-27 11:30:00,70.62,70.64,70.46,70.54,33256.0,67.0074,67.0264,66.8556,66.9315,33256.0
2017-11-27 12:00:00,70.54,70.63,70.48,70.48,49000.0,66.9315,67.0169,66.8746,66.8746,49000.0
2017-11-27 12:30:00,70.47,70.54,70.46,70.49,29146.0,66.8651,66.9315,66.8556,66.8841,29146.0
2017-11-27 13:00:00,70.51,70.57,70.47,70.57,22485.0,66.9031,66.96,66.8651,66.96,22485.0
2017-11-27 13:30:00,70.56,70.66,70.55,70.64,32648.0,66.9505,67.0454,66.941,67.0264,32648.0
2017-11-27 14:00:00,70.64,70.69,70.58,70.68,35278.0,67.0264,67.0739,66.9695,67.0644,35278.0
2017-11-27 14:30:00,70.69,70.71,70.57,70.67,49796.0,67.0739,67.0928,66.96,67.0549,49796.0
2017-11-27 15:00:00,70.67,70.71,70.61,70.67,51953.0,67.0549,67.0928,66.998,67.0549,51953.0
2017-11-27 15:30:00,70.68,70.76,70.59,70.61,162578.0,67.0644,67.1403,66.979,66.998,162578.0
2017-11-28 09:30:00,70.82,71.28,70.77,71.09,104827.0,67.1972,67.6337,67.1498,67.4534,104827.0
2017-11-28 10:00:00,71.11,71.22,71.0,71.04,59750.0,67.4724,67.5768,67.368,67.406,59750.0
2017-11-28 10:30:00,71.05,71.16,71.03,71.16,52330.0,67.4154,67.5198,67.3965,67.5198,52330.0
2017-11-28 11:00:00,71.14,71.29,71.12,71.21,63481.0,67.5008,67.6432,67.4819,67.5673,63481.0
2017-11-28 11:30:00,71.22,71.43,71.2,71.38,48987.0,67.5768,67.776,67.5578,67.7286,48987.0
2017-11-28 12:00:00,71.38,71.48,71.33,71.46,49963.0,67.7286,67.8235,67.6811,67.8045,49963.0
2017-11-28 12:30:00,71.45,71.46,71.43,71.45,38284.0,67.795,67.8045,67.776,67.795,38284.0
2017-11-28 13:00:00,71.46,71.62,71.44,71.47,65219.0,67.8045,67.9563,67.7855,67.814,65219.0
2017-11-28 13:30:00,71.46,71.51,71.28,71.31,37759.0,67.8045,67.8519,67.6337,67.6621,37759.0
2017-11-28 14:00:00,71.3,71.46,71.25,71.46,41852.0,67.6527,67.8045,67.6052,67.8045,41852.0
2017-11-28 14:30:00,71.45,71.67,71.43,71.66,62930.0,67.795,68.0037,67.776,67.9942,62930.0
2017-11-28 15:00:00,71.67,71.88,71.65,71.87,95898.0,68.0037,68.203,67.9848,68.1935,95898.0
2017-11-28 15:30:00,71.87,72.03,71.84,72.0,332383.0,68.1935,68.3453,68.165,68.3169,332383.0
2017-11-29 09:30:00,72.09,72.09,71.76,71.98,75980.0,68.4022,68.4022,68.0891,68.2979,75980.0
2017-11-29 10:00:00,72.01,72.09,71.86,71.97,58222.0,68.3263,68.4022,68.184,68.2884,58222.0
2017-11-29 10:30:00,71.96,72.09,71.88,71.88,44349.0,68.2789,68.4022,68.203,68.203,44349.0
2017-11-29 11:00:00,71.88,71.94,71.71,71.73,65366.0,68.203,68.2599,68.0417,68.0607,65366.0
2017-11-29 11:30:00,71.72,71.87,71.58,71.61,91687.0,68.0512,68.1935,67.9183,67.9468,91687.0
2017-11-29 12:00:00,71.61,71.61,71.44,71.49,68683.0,67.9468,67.9468,67.7855,67.8329,68683.0
2017-11-29 12:30:00,71.47,71.48,71.27,71.34,33859.0,67.814,67.8235,67.6242,67.6906,33859.0
2017-11-29 13:00:00,71.34,71.52,71.28,71.5,33639.0,67.6906,67.8614,67.6337,67.8424,33639.0
2017-11-29 13:30:00,71.51,71.76,71.51,71.69,82897.0,67.8519,68.0891,67.8519,68.0227,82897.0
2017-11-29 14:00:00,71.69,71.75,71.64,71.75,83170.0,68.0227,68.0796,67.9753,68.0796,83170.0
2017-11-29 14:30:00,71.74,71.74,71.54,71.58,68295.0,68.0702,68.0702,67.8804,67.9183,68295.0
2017-11-29 15:00:00,71.59,71.63,71.48,71.56,63026.0,67.9278,67.9658,67.8235,67.8994,63026.0
2017-11-29 15:30:00,71.57,71.8,71.57,71.67,299009.0,67.9088,68.1271,67.9088,68.0037,299009.0
2017-11-30 09:30:00,71.78,72.24,71.78,72.17,56926.0,68.1081,68.5446,68.1081,68.4782,56926.0
2017-11-30 10:00:00,72.22,72.36,72.17,72.28,22523.0,68.5256,68.6584,68.4782,68.5825,22523.0
2017-11-30 10:30:00,72.3,72.3,72.05,72.19,31060.0,68.6015,68.6015,68.3643,68.4971,31060.0
2017-11-30 11:00:00,72.17,72.25,72.13,72.15,17585.0,68.4782,68.5541,68.4402,68.4592,17585.0
2017-11-30 11:30:00,72.15,72.56,72.14,72.47,35151.0,68.4592,68.8482,68.4497,68.7628,35151.0
2017-11-30 12:00:00,72.48,72.82,72.47,72.79,45693.0,68.7723,69.0949,68.7628,69.0664,45693.0
2017-11-30 12:30:00,72.79,73.06,72.77,72.86,116468.0,69.0664,69.3226,69.0475,69.1329,116468.0
2017-11-30 13:00:00,72.82,73.01,72.82,72.85,32347.0,69.0949,69.2752,69.0949,69.1234,32347.0
2017-11-30 13:30:00,72.85,73.05,72.72,72.82,55137.0,69.1234,69.3131,69.0,69.0949,55137.0
2017-11-30 14:00:00,72.82,72.86,72.76,72.82,34899.0,69.0949,69.1329,69.038,69.0949,34899.0
2017-11-30 14:30:00,72.82,72.82,72.6,72.62,45257.0,69.0949,69.0949,68.8862,68.9051,45257.0
2017-11-30 15:00:00,72.62,72.62,72.45,72.58,35936.0,68.9051,68.9051,68.7438,68.8672,35936.0
2017-11-30 15:30:00,72.59,72.77,72.54,72.68,191820.0,68.8767,69.0475,68.8292,68.9621,191820.0
2017-12-01 09:30:00,72.6,72.79,72.19,72.33,25998.0,68.8862,69.0664,68.4971,68.63,25998.0
2017-12-01 10:00:00,72.3,72.39,72.1,72.35,36742.0,68.6015,68.6869,68.4117,68.6489,36742.0
2017-12-01 10:30:00,72.36,72.46,72.29,72.36,25102.0,68.6584,68.7533,68.592,68.6584,25102.0
2017-12-01 11:00:00,72.36,72.36,70.76,70.78,65705.0,68.6584,68.6584,67.1403,67.1593,65705.0
2017-12-01 11:30:00,70.84,71.61,70.57,71.6,90730.0,67.2162,67.9468,66.96,67.9373,90730.0
2017-12-01 12:00:00,71.6,71.87,71.47,71.67,46916.0,67.9373,68.1935,67.814,68.0037,46916.0
2017-12-01 12:30:00,71.67,72.03,71.64,71.92,49740.0,68.0037,68.3453,67.9753,68.2409,49740.0
2017-12-01 13:00:00,71.92,71.94,71.68,71.92,26203.0,68.2409,68.2599,68.0132,68.2409,26203.0
2017-12-01 13:30:00,71.92,72.05,71.9,71.91,45252.0,68.2409,68.3643,68.222,68.2315,45252.0
2017-12-01 14:00:00,71.9,72.02,71.84,72.0,26695.0,68.222,68.3358,68.165,68.3169,26695.0
2017-12-01 14:30:00,72.0,72.03,71.89,71.98,29821.0,68.3169,68.3453,68.2125,68.2979,29821.0
2017-12-01 15:00:00,71.96,72.03,71.91,71.95,47801.0,68.2789,68.3453,68.2315,68.2694,47801.0
2017-12-01 15:30:00,71.95,72.17,71.94,72.09,190121.0,68.2694,68.4782,68.2599,68.4022,190121.0
2017-12-04 09:30:00,72.61,72.93,72.6,72.72,43101.0,68.8956,69.1993,68.8862,69.0,43101.0
2017-12-04 10:00:00,72.68,72.94,72.63,72.76,51351.0,68.9621,69.2088,68.9146,69.038,51351.0
2017-12-04 10:30:00,72.74,72.79,72.43,72.61,36315.0,69.019,69.0664,68.7249,68.8956,36315.0
2017-12-04 11:00:00,72.62,72.65,72.47,72.48,40375.0,68.9051,68.9336,68.7628,68.7723,40375.0
2017-12-04 11:30:00,72.51,72.56,72.42,72.42,16440.0,68.8008,68.8482,68.7154,68.7154,16440.0
2017-12-04 12:00:00,72.45,72.57,72.34,72.34,15446.0,68.7438,68.8577,68.6395,68.6395,15446.0
2017-12-04 12:30:00,72.34,72.39,72.25,72.37,18619.0,68.6395,68.6869,68.5541,68.6679,18619.0
2017-12-04 13:00:00,72.36,72.41,72.23,72.28,45926.0,68.6584,68.7059,68.5351,68.5825,45926.0
2017-12-04 13:30:00,72.28,72.3,72.17,72.17,47070.0,68.5825,68.6015,68.4782,68.4782,47070.0
2017-12-04 14:00:00,72.17,72.17,71.85,71.87,39564.0,68.4782,68.4782,68.1745,68.1935,39564.0
2017-12-04 14:30:00,71.85,72.1,71.79,72.1,108581.0,68.1745,68.4117,68.1176,68.4117,108581.0
2017-12-04 15:00:00,72.08,72.21,71.99,71.99,72005.0,68.3928,68.5161,68.3074,68.3074,72005.0
2017-12-04 15:30:00,71.98,71.99,71.74,71.8,204399.0,68.2979,68.3074,68.0702,68.1271,204399.0
2017-12-05 09:30:00,71.7,71.96,70.99,71.03,40792.0,68.1184,68.3654,67.4438,67.4818,40792.0
2017-12-05 10:00:00,71.05,71.25,71.05,71.18,172590.0,67.5008,67.6909,67.5008,67.6244,172590.0
2017-12-05 10:30:00,71.18,71.35,71.08,71.3,34895.0,67.6244,67.7859,67.5293,67.7384,34895.0
2017-12-05 11:00:00,71.28,71.38,71.14,71.2,31962.0,67.7194,67.8144,67.5863,67.6434,31962.0
2017-12-05 11:30:00,71.17,71.23,71.1,71.1,19925.0,67.6149,67.6719,67.5483,67.5483,19925.0
2017-12-05 12:00:00,71.08,71.11,70.86,71.02,26781.0,67.5293,67.5578,67.3203,67.4723,26781.0
2017-12-05 12:30:00,71.04,71.28,71.04,71.2,25041.0,67.4913,67.7194,67.4913,67.6434,25041.0
2017-12-05 13:00:00,71.19,71.3,71.14,71.3,21344.0,67.6339,67.7384,67.5863,67.7384,21344.0
2017-12-05 13:30:00,71.3,71.32,71.2,71.25,25066.0,67.7384,67.7574,67.6434,67.6909,25066.0
2017-12-05 14:00:00,71.25,71.27,70.91,71.06,50383.0,67.6909,67.7099,67.3678,67.5103,50383.0
2017-12-05 14:30:00,71.06,71.07,70.9,70.97,31360.0,67.5103,67.5198,67.3583,67.4248,31360.0
2017-12-05 15:00:00,70.95,71.11,70.9,71.09,65371.0,67.4058,67.5578,67.3583,67.5388,65371.0
2017-12-05 15:30:00,71.1,71.13,70.95,71.05,197052.0,67.5483,67.5768,67.4058,67.5008,197052.0
2017-12-06 09:30:00,71.08,71.34,70.88,71.1,23964.0,67.5293,67.7764,67.3393,67.5483,23964.0
2017-12-06 10:00:00,71.14,71.32,71.06,71.32,15787.0,67.5863,67.7574,67.5103,67.7574,15787.0
2017-12-06 10:30:00,71.37,71.39,71.16,71.39,18657.0,67.8049,67.8239,67.6054,67.8239,18657.0
2017-12-06 11:00:00,71.41,71.56,71.39,71.44,49638.0,67.8429,67.9854,67.8239,67.8714,49638.0
2017-12-06 11:30:00,71.44,71.46,71.3,71.37,33862.0,67.8714,67.8904,67.7384,67.8049,33862.0
2017-12-06 12:00:00,71.37,71.42,71.25,71.26,13264.0,67.8049,67.8524,67.6909,67.7004,13264.0
2017-12-06 12:30:00,71.26,71.33,71.23,71.23,18456.0,67.7004,67.7669,67.6719,67.6719,18456.0
2017-12-06 13:00:00,71.24,71.29,71.21,71.21,14737.0,67.6814,67.7289,67.6529,67.6529,14737.0
2017-12-06 13:30:00,71.21,71.33,71.21,71.26,21813.0,67.6529,67.7669,67.6529,67.7004,21813.0
2017-12-06 14:00:00,71.26,71.29,71.09,71.13,77203.0,67.7004,67.7289,67.5388,67.5768,77203.0
2017-12-06 14:30:00,71.12,71.22,71.06,71.08,31094.0,67.5673,67.6624,67.5103,67.5293,31094.0
2017-12-06 15:00:00,71.08,71.12,71.02,71.02,37817.0,67.5293,67.5673,67.4723,67.4723,37817.0
2017-12-06 15:30:00,71.03,71.07,70.92,71.03,136961.0,67.4818,67.5198,67.3773,67.4818,136961.0
2017-12-07 09:30:00,71.0,71.23,70.75,71.07,49994.0,67.4533,67.6719,67.2158,67.5198,49994.0
2017-12-07 10:00:00,71.06,71.07,70.76,70.78,38504.0,67.5103,67.5198,67.2253,67.2443,38504.0
2017-12-07 10:30:00,70.76,70.96,70.74,70.79,40197.0,67.2253,67.4153,67.2063,67.2538,40197.0
2017-12-07 11:00:00,70.79,70.94,70.77,70.91,50405.0,67.2538,67.3963,67.2348,67.3678,50405.0
2017-12-07 11:30:00,70.9,71.18,70.9,71.11,63008.0,67.3583,67.6244,67.3583,67.5578,63008.0
2017-12-07 12:00:00,71.1,71.21,71.01,71.11,46090.0,67.5483,67.6529,67.4628,67.5578,46090.0
2017-12-07 12:30:00,71.1,71.22,70.99,71.22,21747.0,67.5483,67.6624,67.4438,67.6624,21747.0
2017-12-07 13:00:00,71.24,71.39,71.13,71.39,29508.0,67.6814,67.8239,67.5768,67.8239,29508.0
2017-12-07 13:30:00,71.38,71.46,71.3,71.37,71141.0,67.8144,67.8904,67.7384,67.8049,71141.0
2017-12-07 14:00:00,71.38,71.4,71.3,71.32,30443.0,67.8144,67.8334,67.7384,67.7574,30443.0
2017-12-07 14:30:00,71.32,71.43,71.31,71.41,45199.0,67.7574,67.8619,67.7479,67.8429,45199.0
2017-12-07 15:00:00,71.42,71.44,71.32,71.36,39013.0,67.8524,67.8714,67.7574,67.7954,39013.0
2017-12-07 15:30:00,71.37,71.44,71.31,71.42,176501.0,67.8049,67.8714,67.7479,67.8524,176501.0
2017-12-08 09:30:00,71.7,71.85,71.4,71.41,37135.0,68.1184,68.2609,67.8334,67.8429,37135.0
2017-12-08 10:00:00,71.45,71.64,71.35,71.51,31254.0,67.8809,68.0614,67.7859,67.9379,31254.0
2017-12-08 10:30:00,71.53,71.65,71.51,71.65,21519.0,67.9569,68.0709,67.9379,68.0709,21519.0
2017-12-08 11:00:00,71.67,71.78,71.62,71.66,23630.0,68.0899,68.1944,68.0424,68.0804,23630.0
2017-12-08 11:30:00,71.67,71.77,71.6,71.6,41345.0,68.0899,68.1849,68.0234,68.0234,41345.0
2017-12-08 12:00:00,71.61,71.77,71.6,71.71,23253.0,68.0329,68.1849,68.0234,68.1279,23253.0
2017-12-08 12:30:00,71.71,71.83,71.68,71.77,21635.0,68.1279,68.2419,68.0994,68.1849,21635.0
2017-12-08 13:00:00,71.77,71.83,71.7,71.79,21793.0,68.1849,68.2419,68.1184,68.2039,21793.0
2017-12-08 13:30:00,71.78,71.83,71.76,71.83,25848.0,68.1944,68.2419,68.1754,68.2419,25848.0
2017-12-08 14:00:00,71.84,71.91,71.77,71.85,14750.0,68.2514,68.3179,68.1849,68.2609,14750.0
2017-12-08 14:30:00,71.84,71.84,71.73,71.76,22355.0,68.2514,68.2514,68.1469,68.1754,22355.0
2017-12-08 15:00:00,71.76,71.83,71.75,71.8,52573.0,68.1754,68.2419,68.1659,68.2134,52573.0
2017-12-08 15:30:00,71.79,71.8,71.67,71.74,212342.0,68.2039,68.2134,68.0899,68.1564,212342.0
2017-12-11 09:30:00,71.91,72.1,71.73,71.95,30968.0,68.3179,68.4984,68.1469,68.3559,30968.0
2017-12-11 10:00:00,71.99,72.07,71.86,71.89,69379.0,68.3939,68.4699,68.2704,68.2989,69379.0
2017-12-11 10:30:00,71.89,71.93,71.81,71.84,33329.0,68.2989,68.3369,68.2229,68.2514,33329.0
2017-12-11 11:00:00,71.84,71.85,71.65,71.72,28255.0,68.2514,68.2609,68.0709,68.1374,28255.0
2017-12-11 11:30:00,71.74,71.75,71.61,71.65,48257.0,68.1564,68.1659,68.0329,68.0709,48257.0
2017-12-11 12:00:00,71.67,71.85,71.67,71.83,52151.0,68.0899,68.2609,68.0899,68.2419,52151.0
2017-12-11 12:30:00,71.84,71.85,71.75,71.76,36207.0,68.2514,68.2609,68.1659,68.1754,36207.0
2017-12-11 13:00:00,71.76,71.83,71.74,71.75,18538.0,68.1754,68.2419,68.1564,68.1659,18538.0
2017-12-11 13:30:00,71.76,71.77,71.7,71.75,25809.0,68.1754,68.1849,68.1184,68.1659,25809.0
2017-12-11 14:00:00,71.75,71.88,71.75,71.83,32846.0,68.1659,68.2894,68.1659,68.2419,32846.0
2017-12-11 14:30:00,71.84,71.86,71.79,71.83,23368.0,68.2514,68.2704,68.2039,68.2419,23368.0
2017-12-11 15:00:00,71.82,71.85,71.78,71.8,35510.0,68.2324,68.2609,68.1944,68.2134,35510.0
2017-12-11 15:30:00,71.79,71.98,71.79,71.91,134258.0,68.2039,68.3844,68.2039,68.3179,134258.0
2017-12-12 09:30:00,71.92,72.09,71.92,72.06,35447.0,68.3274,68.4889,68.3274,68.4604,35447.0
2017-12-12 10:00:00,72.06,72.28,72.05,72.08,58654.0,68.4604,68.6694,68.4509,68.4794,58654.0
2017-12-12 10:30:00,72.06,72.06,71.83,71.94,68182.0,68.4604,68.4604,68.2419,68.3464,68182.0
2017-12-12 11:00:00,71.94,71.95,71.83,71.89,20254.0,68.3464,68.3559,68.2419,68.2989,20254.0
2017-12-12 11:30:00,71.92,71.96,71.83,71.86,23488.0,68.3274,68.3654,68.2419,68.2704,23488.0
2017-12-12 12:00:00,71.86,71.97,71.8,71.83,85445.0,68.2704,68.3749,68.2134,68.2419,85445.0
2017-12-12 12:30:00,71.83,71.97,71.83,71.93,21048.0,68.2419,68.3749,68.2419,68.3369,21048.0
2017-12-12 13:00:00,71.93,71.99,71.9,71.91,20147.0,68.3369,68.3939,68.3084,68.3179,20147.0
2017-12-12 13:30:00,71.91,71.93,71.83,71.83,23562.0,68.3179,68.3369,68.2419,68.2419,23562.0
2017-12-12 14:00:00,71.83,72.01,71.81,72.0,37724.0,68.2419,68.4129,68.2229,68.4034,37724.0
2017-12-12 14:30:00,72.01,72.17,71.99,72.14,49772.0,68.4129,68.5649,68.3939,68.5364,49772.0
2017-12-12 15:00:00,72.14,72.16,72.04,72.13,78002.0,68.5364,68.5554,68.4414,68.5269,78002.0
2017-12-12 15:30:00,72.12,72.27,72.06,72.15,294897.0,68.5174,68.6599,68.4604,68.5459,294897.0
2017-12-13 09:30:00,72.05,72.3,71.76,71.79,45124.0,68.4509,68.6884,68.1754,68.2039,45124.0
2017-12-13 10:00:00,71.8,72.1,71.77,72.1,23615.0,68.2134,68.4984,68.1849,68.4984,23615.0
2017-12-13 10:30:00,72.12,72.13,72.02,72.07,17647.0,68.5174,68.5269,68.4224,68.4699,17647.0
2017-12-13 11:00:00,72.05,72.19,72.02,72.1,21856.0,68.4509,68.5839,68.4224,68.4984,21856.0
2017-12-13 11:30:00,72.11,72.19,72.03,72.16,26793.0,68.5079,68.5839,68.4319,68.5554,26793.0
2017-12-13 12:00:00,72.16,72.18,72.1,72.15,14426.0,68.5554,68.5744,68.4984,68.5459,14426.0
2017-12-13 12:30:00,72.15,72.25,72.09,72.11,33126.0,68.5459,68.6409,68.4889,68.5079,33126.0
2017-12-13 13:00:00,72.11,72.11,71.78,71.81,62609.0,68.5079,68.5079,68.1944,68.2229,62609.0
2017-12-13 13:30:00,71.82,71.87,71.73,71.77,24369.0,68.2324,68.2799,68.1469,68.1849,24369.0
2017-12-13 14:00:00,71.82,71.93,71.72,71.91,28879.0,68.2324,68.3369,68.1374,68.3179,28879.0
2017-12-13 14:30:00,71.9,72.06,71.9,72.02,20638.0,68.3084,68.4604,68.3084,68.4224,20638.0
2017-12-13 15:00:00,71.99,72.0,71.88,71.89,35136.0,68.3939,68.4034,68.2894,68.2989,35136.0
2017-12-13 15:30:00,71.9,71.9,71.67,71.71,118780.0,68.3084,68.3084,68.0899,68.1279,118780.0
2017-12-14 09:30:00,71.95,72.14,71.77,71.88,107950.0,68.3559,68.5364,68.1849,68.2894,107950.0
2017-12-14 10:00:00,71.86,71.92,71.73,71.76,34137.0,68.2704,68.3274,68.1469,68.1754,34137.0
2017-12-14 10:30:00,71.74,71.85,71.63,71.63,37185.0,68.1564,68.2609,68.0519,68.0519,37185.0
2017-12-14 11:00:00,71.59,71.62,71.45,71.59,16949.0,68.0139,68.0424,67.8809,68.0139,16949.0
2017-12-14 11:30:00,71.6,71.6,71.41,71.45,15865.0,68.0234,68.0234,67.8429,67.8809,15865.0
2017-12-14 12:00:00,71.47,71.56,71.44,71.48,16622.0,67.8999,67.9854,67.8714,67.9094,16622.0
2017-12-14 12:30:00,71.46,71.49,71.38,71.41,12915.0,67.8904,67.9189,67.8144,67.8429,12915.0
2017-12-14 13:00:00,71.44,71.46,71.35,71.44,18046.0,67.8714,67.8904,67.7859,67.8714,18046.0
2017-12-14 13:30:00,71.45,71.45,71.33,71.34,18341.0,67.8809,67.8809,67.7669,67.7764,18341.0
2017-12-14 14:00:00,71.32,71.4,71.13,71.13,20324.0,67.7574,67.8334,67.5768,67.5768,20324.0
2017-12-14 14:30:00,71.17,71.22,71.13,71.18,31835.0,67.6149,67.6624,67.5768,67.6244,31835.0
2017-12-14 15:00:00,71.18,71.2,71.09,71.16,43691.0,67.6244,67.6434,67.5388,67.6054,43691.0
2017-12-14 15:30:00,71.17,71.22,70.94,70.99,155354.0,67.6149,67.6624,67.3963,67.4438,155354.0
2017-12-15 09:30:00,71.17,71.36,71.08,71.26,285934.0,67.6149,67.7954,67.5293,67.7004,285934.0
2017-12-15 10:00:00,71.22,71.38,71.06,71.29,98980.0,67.6624,67.8144,67.5103,67.7289,98980.0
2017-12-15 10:30:00,71.24,71.3,71.04,71.08,21810.0,67.6814,67.7384,67.4913,67.5293,21810.0
2017-12-15 11:00:00,71.07,71.32,71.05,71.31,27603.0,67.5198,67.7574,67.5008,67.7479,27603.0
2017-12-15 11:30:00,71.34,71.34,71.16,71.19,33764.0,67.7764,67.7764,67.6054,67.6339,33764.0
2017-12-15 12:00:00,71.18,71.27,71.16,71.24,31637.0,67.6244,67.7099,67.6054,67.6814,31637.0
2017-12-15 12:30:00,71.25,71.31,71.22,71.25,45446.0,67.6909,67.7479,67.6624,67.6909,45446.0
2017-12-15 13:00:00,71.25,71.27,71.22,71.23,27345.0,67.6909,67.7099,67.6624,67.6719,27345.0
2017-12-15 13:30:00,71.24,71.35,71.24,71.35,36998.0,67.6814,67.7859,67.6814,67.7859,36998.0
2017-12-15 14:00:00,71.35,71.41,71.29,71.31,42543.0,67.7859,67.8429,67.7289,67.7479,42543.0
2017-12-15 14:30:00,71.29,71.36,71.28,71.32,43456.0,67.7289,67.7954,67.7194,67.7574,43456.0
2017-12-15 15:00:00,71.31,71.41,71.31,71.4,55041.0,67.7479,67.8429,67.7479,67.8334,55041.0
2017-12-15 15:30:00,71.4,71.4,71.11,71.21,263353.0,67.8334,67.8334,67.5578,67.6529,263353.0
2017-12-18 09:30:00,71.39,72.08,71.39,72.08,110704.0,67.8239,68.4794,67.8239,68.4794,110704.0
2017-12-18 10:00:00,72.08,72.14,71.81,71.85,26506.0,68.4794,68.5364,68.2229,68.2609,26506.0
2017-12-18 10:30:00,71.83,72.11,71.8,72.09,27251.0,68.2419,68.5079,68.2134,68.4889,27251.0
2017-12-18 11:00:00,72.1,72.26,72.02,72.04,46381.0,68.4984,68.6504,68.4224,68.4414,46381.0
2017-12-18 11:30:00,72.04,72.04,71.86,71.95,32805.0,68.4414,68.4414,68.2704,68.3559,32805.0
2017-12-18 12:00:00,71.97,72.05,71.96,72.0,29219.0,68.3749,68.4509,68.3654,68.4034,29219.0
2017-12-18 12:30:00,72.01,72.02,71.78,71.81,69981.0,68.4129,68.4224,68.1944,68.2229,69981.0
2017-12-18 13:00:00,71.81,71.85,71.76,71.78,20816.0,68.2229,68.2609,68.1754,68.1944,20816.0
2017-12-18 13:30:00,71.78,71.84,71.71,71.73,31286.0,68.1944,68.2514,68.1279,68.1469,31286.0
2017-12-18 14:00:00,71.75,71.79,71.72,71.76,63811.0,68.1659,68.2039,68.1374,68.1754,63811.0
2017-12-18 14:30:00,71.73,71.77,71.69,71.77,33495.0,68.1469,68.1849,68.1089,68.1849,33495.0
2017-12-18 15:00:00,71.76,71.78,71.62,71.66,83126.0,68.1754,68.1944,68.0424,68.0804,83126.0
2017-12-18 15:30:00,71.66,71.67,71.43,71.51,287590.0,68.0804,68.0899,67.8619,67.9379,287590.0
2017-12-19 09:30:00,71.81,71.96,71.33,71.86,68955.0,68.2229,68.3654,67.7669,68.2704,68955.0
2017-12-19 10:00:00,71.88,71.93,71.71,71.84,50374.0,68.2894,68.3369,68.1279,68.2514,50374.0
2017-12-19 10:30:00,71.85,72.2,71.85,72.13,58141.0,68.2609,68.5934,68.2609,68.5269,58141.0
2017-12-19 11:00:00,72.15,72.22,71.99,72.0,55286.0,68.5459,68.6124,68.3939,68.4034,55286.0
2017-12-19 11:30:00,71.99,71.99,71.74,71.79,55067.0,68.3939,68.3939,68.1564,68.2039,55067.0
2017-12-19 12:00:00,71.79,72.09,71.75,72.09,48028.0,68.2039,68.4889,68.1659,68.4889,48028.0
2017-12-19 12:30:00,72.08,72.13,71.86,72.07,95120.0,68.4794,68.5269,68.2704,68.4699,95120.0
2017-12-19 13:00:00,72.07,72.23,72.04,72.12,65673.0,68.4699,68.6219,68.4414,68.5174,65673.0
2017-12-19 13:30:00,72.12,72.25,72.1,72.25,56240.0,68.5174,68.6409,68.4984,68.6409,56240.0
2017-12-19 14:00:00,72.24,72.26,72.18,72.22,31805.0,68.6314,68.6504,68.5744,68.6124,31805.0
2017-12-19 14:30:00,72.22,72.31,72.21,72.31,50621.0,68.6124,68.6979,68.6029,68.6979,50621.0
2017-12-19 15:00:00,72.31,72.32,72.09,72.1,139523.0,68.6979,68.7074,68.4889,68.4984,139523.0
2017-12-19 15:30:00,72.11,72.16,72.0,72.03,390638.0,68.5079,68.5554,68.4034,68.4319,390638.0
2017-12-20 09:30:00,72.14,72.55,72.04,72.26,72273.0,68.5364,68.9259,68.4414,68.6504,72273.0
2017-12-20 10:00:00,72.25,72.49,72.11,72.27,147325.0,68.6409,68.8689,68.5079,68.6599,147325.0
2017-12-20 10:30:00,72.29,72.44,72.08,72.34,44970.0,68.6789,68.8214,68.4794,68.7264,44970.0
2017-12-20 11:00:00,72.38,72.66,72.36,72.53,56698.0,68.7644,69.0304,68.7454,68.9069,56698.0
2017-12-20 11:30:00,72.51,72.67,72.3,72.38,59984.0,68.8879,69.0399,68.6884,68.7644,59984.0
2017-12-20 12:00:00,72.41,72.41,72.2,72.31,30273.0,68.7929,68.7929,68.5934,68.6979,30273.0
2017-12-20 12:30:00,72.33,72.33,72.09,72.13,36842.0,68.7169,68.7169,68.4889,68.5269,36842.0
2017-12-20 13:00:00,72.14,72.23,72.09,72.2,69476.0,68.5364,68.6219,68.4889,68.5934,69476.0
2017-12-20 13:30:00,72.21,72.39,72.21,72.31,32226.0,68.6029,68.7739,68.6029,68.6979,32226.0
2017-12-20 14:00:00,72.31,72.36,72.28,72.28,30605.0,68.6979,68.7454,68.6694,68.6694,30605.0
2017-12-20 14:30:00,72.28,72.45,72.28,72.44,46298.0,68.6694,68.8309,68.6694,68.8214,46298.0
2017-12-20 15:00:00,72.42,72.53,72.35,72.5,148883.0,68.8024,68.9069,68.7359,68.8784,148883.0
2017-12-20 15:30:00,72.51,72.51,72.39,72.46,249118.0,68.8879,68.8879,68.7739,68.8404,249118.0
2017-12-21 09:30:00,72.84,72.93,72.61,72.64,51231.0,69.2014,69.2869,68.9829,69.0114,51231.0
2017-12-21 10:00:00,72.65,72.65,72.45,72.47,46530.0,69.0209,69.0209,68.8309,68.8499,46530.0
2017-12-21 10:30:00,72.47,72.62,72.33,72.34,33504.0,68.8499,68.9924,68.7169,68.7264,33504.0
2017-12-21 11:00:00,72.34,72.48,72.32,72.48,12561.0,68.7264,68.8594,68.7074,68.8594,12561.0
2017-12-21 11:30:00,72.51,72.57,72.41,72.53,15700.0,68.8879,68.9449,68.7929,68.9069,15700.0
2017-12-21 12:00:00,72.54,72.59,72.5,72.57,22418.0,68.9164,68.9639,68.8784,68.9449,22418.0
2017-12-21 12:30:00,72.58,72.62,72.52,72.62,12316.0,68.9544,68.9924,68.8974,68.9924,12316.0
2017-12-21 13:00:00,72.61,72.7,72.61,72.68,10176.0,68.9829,69.0684,68.9829,69.0494,10176.0
2017-12-21 13:30:00,72.67,72.67,72.55,72.57,15779.0,69.0399,69.0399,68.9259,68.9449,15779.0
2017-12-21 14:00:00,72.57,72.59,72.49,72.55,23940.0,68.9449,68.9639,68.8689,68.9259,23940.0
2017-12-21 14:30:00,72.57,72.62,72.51,72.58,21473.0,68.9449,68.9924,68.8879,68.9544,21473.0
2017-12-21 15:00:00,72.59,72.68,72.53,72.66,34922.0,68.9639,69.0494,68.9069,69.0304,34922.0
2017-12-21 15:30:00,72.67,72.7,72.48,72.62,129846.0,69.0399,69.0684,68.8594,68.9924,129846.0
2017-12-22 09:30:00,72.89,72.94,72.45,72.61,43972.0,69.2489,69.2964,68.8309,68.9829,43972.0
2017-12-22 10:00:00,72.65,72.72,72.52,72.57,16779.0,69.0209,69.0874,68.8974,68.9449,16779.0
2017-12-22 10:30:00,72.53,72.63,72.33,72.38,45677.0,68.9069,69.0019,68.7169,68.7644,45677.0
2017-12-22 11:00:00,72.37,72.42,72.28,72.37,21507.0,68.7549,68.8024,68.6694,68.7549,21507.0
2017-12-22 11:30:00,72.35,72.47,72.26,72.41,18461.0,68.7359,68.8499,68.6504,68.7929,18461.0
2017-12-22 12:00:00,72.38,72.52,72.35,72.5,10095.0,68.7644,68.8974,68.7359,68.8784,10095.0
2017-12-22 12:30:00,72.49,72.58,72.49,72.58,4979.0,68.8689,68.9544,68.8689,68.9544,4979.0
2017-12-22 13:00:00,72.55,72.56,72.5,72.54,8965.0,68.9259,68.9354,68.8784,68.9164,8965.0
2017-12-22 13:30:00,72.54,72.65,72.51,72.63,12021.0,68.9164,69.0209,68.8879,69.0019,12021.0
2017-12-22 14:00:00,72.64,72.72,72.62,72.67,12634.0,69.0114,69.0874,68.9924,69.0399,12634.0
2017-12-22 14:30:00,72.68,72.73,72.63,72.65,21120.0,69.0494,69.0969,69.0019,69.0209,21120.0
2017-12-22 15:00:00,72.63,72.68,72.53,72.68,37968.0,69.0019,69.0494,68.9069,69.0494,37968.0
2017-12-22 15:30:00,72.69,72.7,72.57,72.61,95559.0,69.0589,69.0684,68.9449,68.9829,95559.0
2017-12-26 09:30:00,72.71,72.71,72.35,72.58,12259.0,69.0779,69.0779,68.7359,68.9544,12259.0
2017-12-26 10:00:00,72.62,72.67,72.56,72.61,4993.0,68.9924,69.0399,68.9354,68.9829,4993.0
2017-12-26 10:30:00,72.58,72.58,72.39,72.41,8391.0,68.9544,68.9544,68.7739,68.7929,8391.0
2017-12-26 11:00:00,72.41,72.52,72.4,72.42,10064.0,68.7929,68.8974,68.7834,68.8024,10064.0
2017-12-26 11:30:00,72.4,72.55,72.4,72.45,7642.0,68.7834,68.9259,68.7834,68.8309,7642.0
2017-12-26 12:00:00,72.43,72.49,72.4,72.43,5578.0,68.8119,68.8689,68.7834,68.8119,5578.0
2017-12-26 12:30:00,72.43,72.47,72.4,72.43,4571.0,68.8119,68.8499,68.7834,68.8119,4571.0
2017-12-26 13:00:00,72.42,72.47,72.4,72.47,15793.0,68.8024,68.8499,68.7834,68.8499,15793.0
2017-12-26 13:30:00,72.48,72.54,72.46,72.49,7358.0,68.8594,68.9164,68.8404,68.8689,7358.0
2017-12-26 14:00:00,72.5,72.55,72.47,72.55,4496.0,68.8784,68.9259,68.8499,68.9259,4496.0
2017-12-26 14:30:00,72.53,72.57,72.48,72.52,13415.0,68.9069,68.9449,68.8594,68.8974,13415.0
2017-12-26 15:00:00,72.52,72.55,72.49,72.51,9311.0,68.8974,68.9259,68.8689,68.8879,9311.0
2017-12-26 15:30:00,72.53,72.57,72.48,72.53,39739.0,68.9069,68.9449,68.8594,68.9069,39739.0
2017-12-27 09:30:00,72.7,72.85,72.51,72.85,28034.0,69.0684,69.2109,68.8879,69.2109,28034.0
2017-12-27 10:00:00,72.85,72.85,72.68,72.7,15430.0,69.2109,69.2109,69.0494,69.0684,15430.0
2017-12-27 10:30:00,72.67,72.81,72.64,72.74,15018.0,69.0399,69.1729,69.0114,69.1064,15018.0
2017-12-27 11:00:00,72.75,72.75,72.68,72.7,24014.0,69.1159,69.1159,69.0494,69.0684,24014.0
2017-12-27 11:30:00,72.7,72.85,72.68,72.78,12973.0,69.0684,69.2109,69.0494,69.1444,12973.0
2017-12-27 12:00:00,72.76,72.92,72.67,72.67,19013.0,69.1254,69.2774,69.0399,69.0399,19013.0
2017-12-27 12:30:00,72.65,72.75,72.63,72.65,7453.0,69.0209,69.1159,69.0019,69.0209,7453.0
2017-12-27 13:00:00,72.67,72.73,72.55,72.56,9319.0,69.0399,69.0969,68.9259,68.9354,9319.0
2017-12-27 13:30:00,72.56,72.63,72.51,72.61,11800.0,68.9354,69.0019,68.8879,68.9829,11800.0
2017-12-27 14:00:00,72.64,72.64,72.55,72.64,9066.0,69.0114,69.0114,68.9259,69.0114,9066.0
2017-12-27 14:30:00,72.63,72.63,72.45,72.54,15004.0,69.0019,69.0019,68.8309,68.9164,15004.0
2017-12-27 15:00:00,72.55,72.61,72.53,72.56,21914.0,68.9259,68.9829,68.9069,68.9354,21914.0
2017-12-27 15:30:00,72.56,72.68,72.54,72.66,82616.0,68.9354,69.0494,68.9164,69.0304,82616.0
2017-12-28 09:30:00,72.91,72.93,72.05,72.14,47772.0,69.2679,69.2869,68.4509,68.5364,47772.0
2017-12-28 10:00:00,72.17,72.28,72.07,72.12,57674.0,68.5649,68.6694,68.4699,68.5174,57674.0
2017-12-28 10:30:00,72.16,72.34,72.11,72.26,15223.0,68.5554,68.7264,68.5079,68.6504,15223.0
2017-12-28 11:00:00,72.29,72.43,72.22,72.43,9015.0,68.6789,68.8119,68.6124,68.8119,9015.0
2017-12-28 11:30:00,72.41,72.51,72.35,72.47,9052.0,68.7929,68.8879,68.7359,68.8499,9052.0
2017-12-28 12:00:00,72.5,72.51,72.44,72.45,8689.0,68.8784,68.8879,68.8214,68.8309,8689.0
2017-12-28 12:30:00,72.45,72.55,72.44,72.54,8747.0,68.8309,68.9259,68.8214,68.9164,8747.0
2017-12-28 13:00:00,72.52,72.56,72.51,72.56,5176.0,68.8974,68.9354,68.8879,68.9354,5176.0
2017-12-28 13:30:00,72.57,72.62,72.56,72.62,4408.0,68.9449,68.9924,68.9354,68.9924,4408.0
2017-12-28 14:00:00,72.61,72.62,72.53,72.55,17559.0,68.9829,68.9924,68.9069,68.9259,17559.0
2017-12-28 14:30:00,72.55,72.64,72.55,72.62,19921.0,68.9259,69.0114,68.9259,68.9924,19921.0
2017-12-28 15:00:00,72.61,72.71,72.59,72.68,40503.0,68.9829,69.0779,68.9639,69.0494,40503.0
2017-12-28 15:30:00,72.68,72.88,72.65,72.85,104075.0,69.0494,69.2394,69.0209,69.2109,104075.0
2017-12-29 09:30:00,73.0,73.06,72.58,72.61,37048.0,69.3534,69.4104,68.9544,68.9829,37048.0
2017-12-29 10:00:00,72.65,72.65,72.46,72.58,40636.0,69.0209,69.0209,68.8404,68.9544,40636.0
2017-12-29 10:30:00,72.6,72.6,72.5,72.57,18629.0,68.9734,68.9734,68.8784,68.9449,18629.0
2017-12-29 11:00:00,72.58,72.58,72.37,72.4,33752.0,68.9544,68.9544,68.7549,68.7834,33752.0
2017-12-29 11:30:00,72.41,72.52,72.37,72.5,17882.0,68.7929,68.8974,68.7549,68.8784,17882.0
2017-12-29 12:00:00,72.49,72.53,72.41,72.42,11983.0,68.8689,68.9069,68.7929,68.8024,11983.0
2017-12-29 12:30:00,72.44,72.49,72.43,72.49,5792.0,68.8214,68.8689,68.8119,68.8689,5792.0
2017-12-29 13:00:00,72.48,72.54,72.45,72.51,21550.0,68.8594,68.9164,68.8309,68.8879,21550.0
2017-12-29 13:30:00,72.51,72.52,72.44,72.47,22802.0,68.8879,68.8974,68.8214,68.8499,22802.0
2017-12-29 14:00:00,72.47,72.54,72.46,72.53,17212.0,68.8499,68.9164,68.8404,68.9069,17212.0
2017-12-29 14:30:00,72.53,72.54,72.44,72.52,52911.0,68.9069,68.9164,68.8214,68.8974,52911.0
2017-12-29 15:00:00,72.52,72.79,72.51,72.76,28287.0,68.8974,69.1539,68.8879,69.1254,28287.0
2017-12-29 15:30:00,72.77,72.77,72.47,72.5,253720.0,69.1349,69.1349,68.8499,68.8784,253720.0
2018-01-02 09:30:00,72.89,73.29,72.61,72.8,36287.0,69.2489,69.629,68.9829,69.1634,36287.0
2018-01-02 10:00:00,72.85,72.92,72.4,72.4,39316.0,69.2109,69.2774,68.7834,68.7834,39316.0
2018-01-02 10:30:00,72.41,72.43,72.14,72.43,38040.0,68.7929,68.8119,68.5364,68.8119,38040.0
2018-01-02 11:00:00,72.41,72.42,72.15,72.27,30194.0,68.7929,68.8024,68.5459,68.6599,30194.0
2018-01-02 11:30:00,72.28,72.32,72.24,72.31,16599.0,68.6694,68.7074,68.6314,68.6979,16599.0
2018-01-02 12:00:00,72.32,72.57,72.31,72.45,29376.0,68.7074,68.9449,68.6979,68.8309,29376.0
2018-01-02 12:30:00,72.45,72.49,72.37,72.4,24182.0,68.8309,68.8689,68.7549,68.7834,24182.0
2018-01-02 13:00:00,72.41,72.48,72.4,72.46,18506.0,68.7929,68.8594,68.7834,68.8404,18506.0
2018-01-02 13:30:00,72.44,72.52,72.32,72.45,32924.0,68.8214,68.8974,68.7074,68.8309,32924.0
2018-01-02 14:00:00,72.45,72.48,72.34,72.35,19371.0,68.8309,68.8594,68.7264,68.7359,19371.0
2018-01-02 14:30:00,72.35,72.56,72.35,72.53,42347.0,68.7359,68.9354,68.7359,68.9069,42347.0
2018-01-02 15:00:00,72.52,72.54,72.44,72.54,37343.0,68.8974,68.9164,68.8214,68.9164,37343.0
2018-01-02 15:30:00,72.53,72.78,72.47,72.76,141481.0,68.9069,69.1444,68.8499,69.1254,141481.0
2018-01-03 09:30:00,72.43,72.88,72.43,72.84,37411.0,68.8119,69.2394,68.8119,69.2014,37411.0
2018-01-03 10:00:00,72.86,72.96,72.76,72.92,28173.0,69.2204,69.3154,69.1254,69.2774,28173.0
2018-01-03 10:30:00,72.94,73.13,72.92,72.99,41170.0,69.2964,69.4769,69.2774,69.3439,41170.0
2018-01-03 11:00:00,73.02,73.03,72.78,72.8,54127.0,69.3724,69.3819,69.1444,69.1634,54127.0
2018-01-03 11:30:00,72.8,72.8,72.54,72.59,37743.0,69.1634,69.1634,68.9164,68.9639,37743.0
2018-01-03 12:00:00,72.62,72.86,72.62,72.86,35082.0,68.9924,69.2204,68.9924,69.2204,35082.0
2018-01-03 12:30:00,72.86,73.16,72.86,73.12,16164.0,69.2204,69.5054,69.2204,69.4674,16164.0
2018-01-03 13:00:00,73.14,73.16,72.99,73.05,18341.0,69.4864,69.5054,69.3439,69.4009,18341.0
2018-01-03 13:30:00,73.05,73.08,73.0,73.04,13993.0,69.4009,69.4294,69.3534,69.3914,13993.0
2018-01-03 14:00:00,73.04,73.05,72.74,72.91,139534.0,69.3914,69.4009,69.1064,69.2679,139534.0
2018-01-03 14:30:00,72.92,73.05,72.81,73.0,174655.0,69.2774,69.4009,69.1729,69.3534,174655.0
2018-01-03 15:00:00,72.98,73.24,72.98,73.23,35687.0,69.3344,69.5814,69.3344,69.5719,35687.0
2018-01-03 15:30:00,73.23,73.39,73.23,73.36,167470.0,69.5719,69.724,69.5719,69.6955,167470.0
2018-01-04 09:30:00,73.67,74.5,73.6,74.22,78134.0,69.99,70.7785,69.9235,70.5125,78134.0
2018-01-04 10:00:00,74.21,74.41,74.12,74.28,38502.0,70.503,70.693,70.4175,70.5695,38502.0
2018-01-04 10:30:00,74.27,74.37,74.03,74.23,81464.0,70.56,70.655,70.332,70.522,81464.0
2018-01-04 11:00:00,74.27,74.34,74.08,74.08,83577.0,70.56,70.6265,70.3795,70.3795,83577.0
2018-01-04 11:30:00,74.11,74.11,73.75,73.87,58795.0,70.408,70.408,70.066,70.18,58795.0
2018-01-04 12:00:00,73.88,73.89,73.78,73.79,19595.0,70.1895,70.199,70.0945,70.104,19595.0
2018-01-04 12:30:00,73.78,73.87,73.73,73.75,25914.0,70.0945,70.18,70.047,70.066,25914.0
2018-01-04 13:00:00,73.73,73.82,73.68,73.81,22817.0,70.047,70.1325,69.9995,70.123,22817.0
2018-01-04 13:30:00,73.81,73.86,73.69,73.8,26594.0,70.123,70.1705,70.009,70.1135,26594.0
2018-01-04 14:00:00,73.79,73.81,73.71,73.79,35980.0,70.104,70.123,70.028,70.104,35980.0
2018-01-04 14:30:00,73.8,73.94,73.73,73.93,35931.0,70.1135,70.2465,70.047,70.237,35931.0
2018-01-04 15:00:00,73.93,73.98,73.82,73.89,46328.0,70.237,70.2845,70.1325,70.199,46328.0
2018-01-04 15:30:00,73.88,74.04,73.86,73.98,182330.0,70.1895,70.3415,70.1705,70.2845,182330.0
2018-01-05 09:30:00,74.12,74.3,73.98,74.13,52371.0,70.4175,70.5885,70.2845,70.427,52371.0
2018-01-05 10:00:00,74.17,74.17,73.52,73.7,130533.0,70.465,70.465,69.8475,70.0185,130533.0
2018-01-05 10:30:00,73.71,73.97,73.66,73.94,20135.0,70.028,70.275,69.9805,70.2465,20135.0
2018-01-05 11:00:00,73.97,74.16,73.94,74.07,80516.0,70.275,70.4555,70.2465,70.37,80516.0
2018-01-05 11:30:00,74.05,74.18,74.0,74.16,19901.0,70.351,70.4745,70.3035,70.4555,19901.0
2018-01-05 12:00:00,74.15,74.15,73.98,74.01,49342.0,70.446,70.446,70.2845,70.313,49342.0
2018-01-05 12:30:00,73.99,74.03,73.8,73.87,155044.0,70.294,70.332,70.1135,70.18,155044.0
2018-01-05 13:00:00,73.89,73.9,73.86,73.9,9969.0,70.199,70.2085,70.1705,70.2085,9969.0
2018-01-05 13:30:00,73.89,74.01,73.86,73.99,28868.0,70.199,70.313,70.1705,70.294,28868.0
2018-01-05 14:00:00,73.98,74.03,73.9,74.01,31948.0,70.2845,70.332,70.2085,70.313,31948.0
2018-01-05 14:30:00,74.01,74.07,73.73,73.8,331343.0,70.313,70.37,70.047,70.1135,331343.0
2018-01-05 15:00:00,73.81,73.94,73.76,73.91,216543.0,70.123,70.2465,70.0755,70.218,216543.0
2018-01-05 15:30:00,73.9,73.94,73.62,73.81,399605.0,70.2085,70.2465,69.9425,70.123,399605.0
2018-01-08 09:30:00,73.73,74.07,73.2,73.84,137444.0,70.047,70.37,69.5434,70.1515,137444.0
2018-01-08 10:00:00,73.85,73.89,73.61,73.67,229675.0,70.161,70.199,69.933,69.99,229675.0
2018-01-08 10:30:00,73.69,73.74,73.6,73.6,72902.0,70.009,70.0565,69.9235,69.9235,72902.0
2018-01-08 11:00:00,73.64,74.17,73.63,74.08,328258.0,69.9615,70.465,69.952,70.3795,328258.0
2018-01-08 11:30:00,74.09,74.15,73.97,74.08,37200.0,70.389,70.446,70.275,70.3795,37200.0
2018-01-08 12:00:00,74.08,74.24,74.02,74.12,55462.0,70.3795,70.5315,70.3225,70.4175,55462.0
2018-01-08 12:30:00,74.12,74.34,74.02,74.26,44063.0,70.4175,70.6265,70.3225,70.5505,44063.0
2018-01-08 13:00:00,74.26,74.27,74.17,74.21,37777.0,70.5505,70.56,70.465,70.503,37777.0
2018-01-08 13:30:00,74.23,74.28,74.06,74.12,19664.0,70.522,70.5695,70.3605,70.4175,19664.0
2018-01-08 14:00:00,74.14,74.28,74.13,74.23,17431.0,70.4365,70.5695,70.427,70.522,17431.0
2018-01-08 14:30:00,74.23,74.3,74.14,74.23,45924.0,70.522,70.5885,70.4365,70.522,45924.0
2018-01-08 15:00:00,74.23,74.3,74.16,74.22,65966.0,70.522,70.5885,70.4555,70.5125,65966.0
2018-01-08 15:30:00,74.21,74.34,74.17,74.27,172693.0,70.503,70.6265,70.465,70.56,172693.0
2018-01-09 09:30:00,74.19,74.36,74.01,74.01,73432.0,70.484,70.6455,70.313,70.313,73432.0
2018-01-09 10:00:00,74.04,74.22,73.94,74.14,191568.0,70.3415,70.5125,70.2465,70.4365,191568.0
2018-01-09 10:30:00,74.14,74.14,73.75,73.85,73925.0,70.4365,70.4365,70.066,70.161,73925.0
2018-01-09 11:00:00,73.84,74.18,73.84,74.14,41177.0,70.1515,70.4745,70.1515,70.4365,41177.0
2018-01-09 11:30:00,74.11,74.19,74.04,74.17,16746.0,70.408,70.484,70.3415,70.465,16746.0
2018-01-09 12:00:00,74.16,74.16,74.02,74.06,27021.0,70.4555,70.4555,70.3225,70.3605,27021.0
2018-01-09 12:30:00,74.04,74.15,74.02,74.1,24589.0,70.3415,70.446,70.3225,70.3985,24589.0
2018-01-09 13:00:00,74.11,74.33,74.08,74.31,63470.0,70.408,70.617,70.3795,70.598,63470.0
2018-01-09 13:30:00,74.32,74.35,74.22,74.31,43917.0,70.6075,70.636,70.5125,70.598,43917.0
2018-01-09 14:00:00,74.31,74.35,74.22,74.24,20616.0,70.598,70.636,70.5125,70.5315,20616.0
2018-01-09 14:30:00,74.24,74.36,74.23,74.36,28576.0,70.5315,70.6455,70.522,70.6455,28576.0
2018-01-09 15:00:00,74.36,74.36,74.18,74.19,38201.0,70.6455,70.6455,70.4745,70.484,38201.0
2018-01-09 15:30:00,74.18,74.23,73.96,74.0,247648.0,70.4745,70.522,70.2655,70.3035,247648.0
2018-01-10 09:30:00,73.79,73.79,73.46,73.75,37702.0,70.104,70.104,69.7905,70.066,37702.0
2018-01-10 10:00:00,73.78,73.81,73.6,73.62,54492.0,70.0945,70.123,69.9235,69.9425,54492.0
2018-01-10 10:30:00,73.6,73.65,73.5,73.51,40461.0,69.9235,69.971,69.8285,69.838,40461.0
2018-01-10 11:00:00,73.53,73.56,73.49,73.53,45333.0,69.857,69.8855,69.819,69.857,45333.0
2018-01-10 11:30:00,73.52,73.71,73.46,73.71,93036.0,69.8475,70.028,69.7905,70.028,93036.0
2018-01-10 12:00:00,73.71,73.8,73.67,73.79,14313.0,70.028,70.1135,69.99,70.104,14313.0
2018-01-10 12:30:00,73.78,73.79,73.7,73.72,24576.0,70.0945,70.104,70.0185,70.0375,24576.0
2018-01-10 13:00:00,73.73,73.75,73.68,73.75,11401.0,70.047,70.066,69.9995,70.066,11401.0
2018-01-10 13:30:00,73.75,73.89,73.73,73.88,19896.0,70.066,70.199,70.047,70.1895,19896.0
2018-01-10 14:00:00,73.88,73.93,73.71,73.76,68862.0,70.1895,70.237,70.028,70.0755,68862.0
2018-01-10 14:30:00,73.77,73.82,73.71,73.78,35548.0,70.085,70.1325,70.028,70.0945,35548.0
2018-01-10 15:00:00,73.76,73.81,73.61,73.64,28237.0,70.0755,70.123,69.933,69.9615,28237.0
2018-01-10 15:30:00,73.64,73.74,73.64,73.7,115588.0,69.9615,70.0565,69.9615,70.0185,115588.0
2018-01-11 09:30:00,73.76,73.97,73.62,73.74,48195.0,70.0755,70.275,69.9425,70.0565,48195.0
2018-01-11 10:00:00,73.74,73.96,73.74,73.84,74085.0,70.0565,70.2655,70.0565,70.1515,74085.0
2018-01-11 10:30:00,73.84,74.01,73.71,73.97,46099.0,70.1515,70.313,70.028,70.275,46099.0
2018-01-11 11:00:00,73.98,74.14,73.98,74.04,41683.0,70.2845,70.4365,70.2845,70.3415,41683.0
2018-01-11 11:30:00,74.05,74.1,73.95,74.0,42196.0,70.351,70.3985,70.256,70.3035,42196.0
2018-01-11 12:00:00,74.0,74.06,73.99,74.04,35784.0,70.3035,70.3605,70.294,70.3415,35784.0
2018-01-11 12:30:00,74.03,74.17,74.02,74.08,22932.0,70.332,70.465,70.3225,70.3795,22932.0
2018-01-11 13:00:00,74.08,74.09,73.98,73.99,31629.0,70.3795,70.389,70.2845,70.294,31629.0
2018-01-11 13:30:00,73.99,74.07,73.98,74.04,48174.0,70.294,70.37,70.2845,70.3415,48174.0
2018-01-11 14:00:00,74.05,74.16,74.03,74.15,25823.0,70.351,70.4555,70.332,70.446,25823.0
2018-01-11 14:30:00,74.15,74.44,74.14,74.42,75763.0,70.446,70.7215,70.4365,70.7025,75763.0
2018-01-11 15:00:00,74.42,74.49,74.4,74.49,56793.0,70.7025,70.769,70.6835,70.769,56793.0
2018-01-11 15:30:00,74.47,74.58,74.4,74.56,166840.0,70.75,70.8545,70.6835,70.8355,166840.0
2018-01-12 09:30:00,74.89,74.93,74.6,74.83,28628.0,71.149,71.187,70.8735,71.092,28628.0
2018-01-12 10:00:00,74.83,74.94,74.75,74.91,17655.0,71.092,71.1965,71.016,71.168,17655.0
2018-01-12 10:30:00,74.91,75.19,74.91,74.98,27917.0,71.168,71.434,71.168,71.2345,27917.0
2018-01-12 11:00:00,74.99,75.03,74.83,75.0,83061.0,71.244,71.282,71.092,71.2535,83061.0
2018-01-12 11:30:00,75.01,75.3,75.01,75.3,40352.0,71.263,71.5385,71.263,71.5385,40352.0
2018-01-12 12:00:00,75.32,75.37,75.25,75.33,17576.0,71.5575,71.605,71.491,71.567,17576.0
2018-01-12 12:30:00,75.31,75.37,75.26,75.31,21387.0,71.548,71.605,71.5005,71.548,21387.0
2018-01-12 13:00:00,75.31,75.34,75.25,75.31,19954.0,71.548,71.5765,71.491,71.548,19954.0
2018-01-12 13:30:00,75.28,75.38,75.27,75.3,16567.0,71.5195,71.6145,71.51,71.5385,16567.0
2018-01-12 14:00:00,75.32,75.4,75.32,75.4,20330.0,71.5575,71.6336,71.5575,71.6336,20330.0
2018-01-12 14:30:00,75.38,75.42,75.26,75.3,32886.0,71.6145,71.6526,71.5005,71.5385,32886.0
2018-01-12 15:00:00,75.27,75.31,75.17,75.27,60343.0,71.51,71.548,71.415,71.51,60343.0
2018-01-12 15:30:00,75.26,75.34,75.14,75.19,166916.0,71.5005,71.5765,71.3865,71.434,166916.0
2018-01-16 09:30:00,75.45,75.47,75.22,75.36,24542.0,71.6811,71.7001,71.4625,71.5955,24542.0
2018-01-16 10:00:00,75.34,75.56,75.33,75.56,29899.0,71.5765,71.7856,71.567,71.7856,29899.0
2018-01-16 10:30:00,75.53,75.54,75.2,75.23,24364.0,71.7571,71.7666,71.4435,71.472,24364.0
2018-01-16 11:00:00,75.19,75.5,75.15,75.49,30039.0,71.434,71.7286,71.396,71.7191,30039.0
2018-01-16 11:30:00,75.46,75.52,75.33,75.44,30361.0,71.6906,71.7476,71.567,71.6716,30361.0
2018-01-16 12:00:00,75.45,75.62,75.43,75.53,20970.0,71.6811,71.8426,71.6621,71.7571,20970.0
2018-01-16 12:30:00,75.51,75.6,75.41,75.41,20412.0,71.7381,71.8236,71.6431,71.6431,20412.0
2018-01-16 13:00:00,75.41,75.45,75.33,75.37,41736.0,71.6431,71.6811,71.567,71.605,41736.0
2018-01-16 13:30:00,75.4,75.4,75.21,75.26,28638.0,71.6336,71.6336,71.453,71.5005,28638.0
2018-01-16 14:00:00,75.28,75.28,74.89,74.91,31848.0,71.5195,71.5195,71.149,71.168,31848.0
2018-01-16 14:30:00,74.92,74.95,74.59,74.75,35791.0,71.1775,71.206,70.864,71.016,35791.0
2018-01-16 15:00:00,74.76,74.96,74.69,74.96,40729.0,71.0255,71.2155,70.959,71.2155,40729.0
2018-01-16 15:30:00,74.94,75.01,74.84,74.9,98924.0,71.1965,71.263,71.1015,71.1585,98924.0
2018-01-17 09:30:00,75.38,75.51,75.04,75.29,57171.0,71.6145,71.7381,71.2915,71.529,57171.0
2018-01-17 10:00:00,75.3,75.67,75.28,75.44,54360.0,71.5385,71.8901,71.5195,71.6716,54360.0
2018-01-17 10:30:00,75.44,75.97,75.42,75.89,181310.0,71.6716,72.1751,71.6526,72.0991,181310.0
2018-01-17 11:00:00,75.89,75.97,75.78,75.93,24656.0,72.0991,72.1751,71.9946,72.1371,24656.0
2018-01-17 11:30:00,75.91,75.95,75.8,75.93,24939.0,72.1181,72.1561,72.0136,72.1371,24939.0
2018-01-17 12:00:00,75.94,75.98,75.85,75.85,30665.0,72.1466,72.1846,72.0611,72.0611,30665.0
2018-01-17 12:30:00,75.85,75.9,75.84,75.87,26153.0,72.0611,72.1086,72.0516,72.0801,26153.0
2018-01-17 13:00:00,75.88,75.9,75.78,75.85,18780.0,72.0896,72.1086,71.9946,72.0611,18780.0
2018-01-17 13:30:00,75.83,75.93,75.81,75.88,24161.0,72.0421,72.1371,72.0231,72.0896,24161.0
2018-01-17 14:00:00,75.91,76.01,75.85,75.85,53830.0,72.1181,72.2131,72.0611,72.0611,53830.0
2018-01-17 14:30:00,75.85,76.03,75.85,76.02,40889.0,72.0611,72.2321,72.0611,72.2226,40889.0
2018-01-17 15:00:00,76.03,76.14,76.0,76.08,91418.0,72.2321,72.3366,72.2036,72.2796,91418.0
2018-01-17 15:30:00,76.09,76.1,75.94,76.04,267430.0,72.2891,72.2986,72.1466,72.2416,267430.0
2018-01-18 09:30:00,76.36,76.44,76.13,76.17,37945.0,72.5456,72.6216,72.3271,72.3651,37945.0
2018-01-18 10:00:00,76.2,76.2,76.07,76.18,39732.0,72.3936,72.3936,72.2701,72.3746,39732.0
2018-01-18 10:30:00,76.18,76.33,76.03,76.03,154812.0,72.3746,72.5171,72.2321,72.2321,154812.0
2018-01-18 11:00:00,76.05,76.15,75.88,75.93,58428.0,72.2511,72.3461,72.0896,72.1371,58428.0
2018-01-18 11:30:00,75.91,75.96,75.8,75.89,63515.0,72.1181,72.1656,72.0136,72.0991,63515.0
2018-01-18 12:00:00,75.89,75.99,75.88,75.98,37369.0,72.0991,72.1941,72.0896,72.1846,37369.0
2018-01-18 12:30:00,75.99,76.02,75.91,75.97,23395.0,72.1941,72.2226,72.1181,72.1751,23395.0
2018-01-18 13:00:00,75.97,76.01,75.9,76.0,27962.0,72.1751,72.2131,72.1086,72.2036,27962.0
2018-01-18 13:30:00,75.99,76.01,75.91,76.0,40172.0,72.1941,72.2131,72.1181,72.2036,40172.0
2018-01-18 14:00:00,76.01,76.21,76.01,76.18,54603.0,72.2131,72.4031,72.2131,72.3746,54603.0
2018-01-18 14:30:00,76.17,76.19,76.06,76.1,69599.0,72.3651,72.3841,72.2606,72.2986,69599.0
2018-01-18 15:00:00,76.1,76.12,76.03,76.04,67631.0,72.2986,72.3176,72.2321,72.2416,67631.0
2018-01-18 15:30:00,76.04,76.11,75.94,76.06,216275.0,72.2416,72.3081,72.1466,72.2606,216275.0
2018-01-19 09:30:00,76.41,77.16,76.41,76.8,212526.0,72.5931,73.3056,72.5931,72.9636,212526.0
2018-01-19 10:00:00,76.77,77.27,76.77,77.2,108462.0,72.9351,73.4101,72.9351,73.3436,108462.0
2018-01-19 10:30:00,77.19,77.32,76.95,77.08,89683.0,73.3341,73.4576,73.1061,73.2296,89683.0
2018-01-19 11:00:00,77.08,77.22,76.87,77.17,43552.0,73.2296,73.3626,73.0301,73.3151,43552.0
2018-01-19 11:30:00,77.2,77.21,77.05,77.11,32063.0,73.3436,73.3531,73.2011,73.2581,32063.0
2018-01-19 12:00:00,77.08,77.08,76.95,76.96,29121.0,73.2296,73.2296,73.1061,73.1156,29121.0
2018-01-19 12:30:00,76.94,76.99,76.88,76.89,30221.0,73.0966,73.1441,73.0396,73.0491,30221.0
2018-01-19 13:00:00,76.89,76.91,76.67,76.74,34757.0,73.0491,73.0681,72.8401,72.9066,34757.0
2018-01-19 13:30:00,76.74,76.77,76.65,76.67,45036.0,72.9066,72.9351,72.8211,72.8401,45036.0
2018-01-19 14:00:00,76.67,76.73,76.6,76.62,67159.0,72.8401,72.8971,72.7736,72.7926,67159.0
2018-01-19 14:30:00,76.62,76.85,76.62,76.8,99982.0,72.7926,73.0111,72.7926,72.9636,99982.0
2018-01-19 15:00:00,76.8,77.04,76.76,77.04,90734.0,72.9636,73.1916,72.9256,73.1916,90734.0
2018-01-19 15:30:00,77.03,77.04,76.93,76.98,298824.0,73.1821,73.1916,73.0871,73.1346,298824.0
2018-01-22 09:30:00,76.8,76.94,76.29,76.41,30044.0,72.9636,73.0966,72.4791,72.5931,30044.0
2018-01-22 10:00:00,76.44,76.47,76.21,76.3,39145.0,72.6216,72.6501,72.4031,72.4886,39145.0
2018-01-22 10:30:00,76.3,76.41,76.23,76.34,43139.0,72.4886,72.5931,72.4221,72.5266,43139.0
2018-01-22 11:00:00,76.32,76.38,76.3,76.31,43352.0,72.5076,72.5646,72.4886,72.4981,43352.0
2018-01-22 11:30:00,76.25,76.46,76.25,76.46,23433.0,72.4411,72.6406,72.4411,72.6406,23433.0
2018-01-22 12:00:00,76.44,76.47,76.39,76.46,28024.0,72.6216,72.6501,72.5741,72.6406,28024.0
2018-01-22 12:30:00,76.47,76.5,76.42,76.43,22506.0,72.6501,72.6786,72.6026,72.6121,22506.0
2018-01-22 13:00:00,76.41,76.44,76.29,76.34,28046.0,72.5931,72.6216,72.4791,72.5266,28046.0
2018-01-22 13:30:00,76.33,76.37,76.28,76.28,21921.0,72.5171,72.5551,72.4696,72.4696,21921.0
2018-01-22 14:00:00,76.29,76.29,76.16,76.16,114672.0,72.4791,72.4791,72.3556,72.3556,114672.0
2018-01-22 14:30:00,76.16,76.21,76.1,76.14,27513.0,72.3556,72.4031,72.2986,72.3366,27513.0
2018-01-22 15:00:00,76.14,76.33,76.14,76.29,34586.0,72.3366,72.5171,72.3366,72.4791,34586.0
2018-01-22 15:30:00,76.3,76.5,76.27,76.49,100776.0,72.4886,72.6786,72.4601,72.6691,100776.0
2018-01-23 09:30:00,76.48,76.87,76.35,76.68,27294.0,72.6596,73.0301,72.5361,72.8496,27294.0
2018-01-23 10:00:00,76.68,76.81,76.59,76.65,33644.0,72.8496,72.9731,72.7641,72.8211,33644.0
2018-01-23 10:30:00,76.66,76.98,76.63,76.95,17307.0,72.8306,73.1346,72.8021,73.1061,17307.0
2018-01-23 11:00:00,76.98,77.38,76.94,77.27,69963.0,73.1346,73.5146,73.0966,73.4101,69963.0
2018-01-23 11:30:00,77.26,77.3,77.15,77.21,41685.0,73.4006,73.4386,73.2961,73.3531,41685.0
2018-01-23 12:00:00,77.21,77.24,77.15,77.17,24956.0,73.3531,73.3816,73.2961,73.3151,24956.0
2018-01-23 12:30:00,77.17,77.21,77.12,77.19,27022.0,73.3151,73.3531,73.2676,73.3341,27022.0
2018-01-23 13:00:00,77.19,77.2,77.1,77.14,13863.0,73.3341,73.3436,73.2486,73.2866,13863.0
2018-01-23 13:30:00,77.14,77.19,77.13,77.13,23537.0,73.2866,73.3341,73.2771,73.2771,23537.0
2018-01-23 14:00:00,77.13,77.13,76.94,76.97,29465.0,73.2771,73.2771,73.0966,73.1251,29465.0
2018-01-23 14:30:00,76.97,77.16,76.96,77.16,31682.0,73.1251,73.3056,73.1156,73.3056,31682.0
2018-01-23 15:00:00,77.16,77.17,76.99,77.01,69767.0,73.3056,73.3151,73.1441,73.1631,69767.0
2018-01-23 15:30:00,77.01,77.1,76.97,76.99,130331.0,73.1631,73.2486,73.1251,73.1441,130331.0
2018-01-24 09:30:00,77.13,77.3,76.75,77.0,85987.0,73.2771,73.4386,72.9161,73.1536,85987.0
2018-01-24 10:00:00,77.03,77.35,76.85,76.87,53537.0,73.1821,73.4861,73.0111,73.0301,53537.0
2018-01-24 10:30:00,76.87,77.01,76.85,77.01,24044.0,73.0301,73.1631,73.0111,73.1631,24044.0
2018-01-24 11:00:00,76.99,77.0,76.61,76.66,103769.0,73.1441,73.1536,72.7831,72.8306,103769.0
2018-01-24 11:30:00,76.64,76.69,76.51,76.51,62685.0,72.8116,72.8591,72.6881,72.6881,62685.0
2018-01-24 12:00:00,76.51,76.65,76.38,76.42,17968.0,72.6881,72.8211,72.5646,72.6026,17968.0
2018-01-24 12:30:00,76.43,76.44,76.26,76.34,23468.0,72.6121,72.6216,72.4506,72.5266,23468.0
2018-01-24 13:00:00,76.34,76.34,76.1,76.23,23167.0,72.5266,72.5266,72.2986,72.4221,23167.0
2018-01-24 13:30:00,76.24,76.58,76.23,76.5,13761.0,72.4316,72.7546,72.4221,72.6786,13761.0
2018-01-24 14:00:00,76.51,76.74,76.49,76.73,14363.0,72.6881,72.9066,72.6691,72.8971,14363.0
2018-01-24 14:30:00,76.71,76.85,76.67,76.77,18700.0,72.8781,73.0111,72.8401,72.9351,18700.0
2018-01-24 15:00:00,76.8,76.85,76.73,76.82,31031.0,72.9636,73.0111,72.8971,72.9826,31031.0
2018-01-24 15:30:00,76.82,77.04,76.79,76.91,102800.0,72.9826,73.1916,72.9541,73.0681,102800.0
2018-01-25 09:30:00,77.37,77.55,76.38,76.47,36037.0,73.5051,73.6762,72.5646,72.6501,36037.0
2018-01-25 10:00:00,76.5,77.0,76.43,76.64,30657.0,72.6786,73.1536,72.6121,72.8116,30657.0
2018-01-25 10:30:00,76.65,76.69,76.39,76.53,36726.0,72.8211,72.8591,72.5741,72.7071,36726.0
2018-01-25 11:00:00,76.53,76.77,76.5,76.73,27149.0,72.7071,72.9351,72.6786,72.8971,27149.0
2018-01-25 11:30:00,76.75,77.14,76.72,77.1,18703.0,72.9161,73.2866,72.8876,73.2486,18703.0
2018-01-25 12:00:00,77.07,77.12,76.89,76.91,10115.0,73.2201,73.2676,73.0491,73.0681,10115.0
2018-01-25 12:30:00,76.93,77.0,76.84,76.91,23424.0,73.0871,73.1536,73.0016,73.0681,23424.0
2018-01-25 13:00:00,76.89,76.95,76.81,76.81,16792.0,73.0491,73.1061,72.9731,72.9731,16792.0
2018-01-25 13:30:00,76.83,76.96,76.81,76.96,12325.0,72.9921,73.1156,72.9731,73.1156,12325.0
2018-01-25 14:00:00,76.92,76.94,76.72,76.86,23451.0,73.0776,73.0966,72.8876,73.0206,23451.0
2018-01-25 14:30:00,76.85,76.85,76.6,76.62,82107.0,73.0111,73.0111,72.7736,72.7926,82107.0
2018-01-25 15:00:00,76.65,76.86,76.59,76.84,36859.0,72.8211,73.0206,72.7641,73.0016,36859.0
2018-01-25 15:30:00,76.82,76.99,76.77,76.98,92284.0,72.9826,73.1441,72.9351,73.1346,92284.0
2018-01-26 09:30:00,77.37,77.57,76.78,76.95,48535.0,73.5051,73.6952,72.9446,73.1061,48535.0
2018-01-26 10:00:00,76.95,77.24,76.95,77.23,26075.0,73.1061,73.3816,73.1061,73.3721,26075.0
2018-01-26 10:30:00,77.22,77.51,77.21,77.51,37224.0,73.3626,73.6381,73.3531,73.6381,37224.0
2018-01-26 11:00:00,77.52,77.72,77.48,77.61,36431.0,73.6477,73.8377,73.6096,73.7332,36431.0
2018-01-26 11:30:00,77.61,77.74,77.61,77.74,20991.0,73.7332,73.8567,73.7332,73.8567,20991.0
2018-01-26 12:00:00,77.72,77.8,77.63,77.8,16827.0,73.8377,73.9137,73.7522,73.9137,16827.0
2018-01-26 12:30:00,77.79,77.83,77.71,77.79,23495.0,73.9042,73.9422,73.8282,73.9042,23495.0
2018-01-26 13:00:00,77.78,77.8,77.69,77.72,17423.0,73.8947,73.9137,73.8092,73.8377,17423.0
2018-01-26 13:30:00,77.73,77.82,77.71,77.74,25140.0,73.8472,73.9327,73.8282,73.8567,25140.0
2018-01-26 14:00:00,77.74,77.83,77.71,77.74,40241.0,73.8567,73.9422,73.8282,73.8567,40241.0
2018-01-26 14:30:00,77.74,77.86,77.74,77.81,33662.0,73.8567,73.9707,73.8567,73.9232,33662.0
2018-01-26 15:00:00,77.81,77.96,77.79,77.95,44972.0,73.9232,74.0657,73.9042,74.0562,44972.0
2018-01-26 15:30:00,77.96,78.09,77.91,78.08,143703.0,74.0657,74.1892,74.0182,74.1797,143703.0
2018-01-29 09:30:00,77.74,78.16,77.68,77.88,64684.0,73.8567,74.2557,73.7997,73.9897,64684.0
2018-01-29 10:00:00,77.91,78.01,77.78,78.0,63614.0,74.0182,74.1132,73.8947,74.1037,63614.0
2018-01-29 10:30:00,78.03,78.03,77.64,77.74,64047.0,74.1322,74.1322,73.7617,73.8567,64047.0
2018-01-29 11:00:00,77.74,77.81,77.55,77.74,63551.0,73.8567,73.9232,73.6762,73.8567,63551.0
2018-01-29 11:30:00,77.77,78.0,77.75,77.9,39279.0,73.8852,74.1037,73.8662,74.0087,39279.0
2018-01-29 12:00:00,77.88,77.88,77.57,77.72,34539.0,73.9897,73.9897,73.6952,73.8377,34539.0
2018-01-29 12:30:00,77.69,77.86,77.61,77.84,29901.0,73.8092,73.9707,73.7332,73.9517,29901.0
2018-01-29 13:00:00,77.86,77.86,77.76,77.77,12948.0,73.9707,73.9707,73.8757,73.8852,12948.0
2018-01-29 13:30:00,77.78,77.78,77.66,77.68,12851.0,73.8947,73.8947,73.7807,73.7997,12851.0
2018-01-29 14:00:00,77.68,77.75,77.66,77.68,21728.0,73.7997,73.8662,73.7807,73.7997,21728.0
2018-01-29 14:30:00,77.68,77.75,77.59,77.73,30801.0,73.7997,73.8662,73.7142,73.8472,30801.0
2018-01-29 15:00:00,77.74,77.86,77.61,77.61,38582.0,73.8567,73.9707,73.7332,73.7332,38582.0
2018-01-29 15:30:00,77.61,77.68,77.47,77.49,154799.0,73.7332,73.7997,73.6001,73.6191,154799.0
2018-01-30 09:30:00,77.33,77.9,76.68,76.7,101180.0,73.4671,74.0087,72.8496,72.8686,101180.0
2018-01-30 10:00:00,76.81,77.07,76.57,77.07,66731.0,72.9731,73.2201,72.7451,73.2201,66731.0
2018-01-30 10:30:00,77.06,77.15,76.72,76.93,82020.0,73.2106,73.2961,72.8876,73.0871,82020.0
2018-01-30 11:00:00,76.93,77.1,76.82,76.9,65757.0,73.0871,73.2486,72.9826,73.0586,65757.0
2018-01-30 11:30:00,76.9,77.08,76.86,76.92,40379.0,73.0586,73.2296,73.0206,73.0776,40379.0
2018-01-30 12:00:00,76.92,76.92,76.77,76.77,43047.0,73.0776,73.0776,72.9351,72.9351,43047.0
2018-01-30 12:30:00,76.77,76.85,76.67,76.8,46631.0,72.9351,73.0111,72.8401,72.9636,46631.0
2018-01-30 13:00:00,76.79,76.79,76.62,76.64,28791.0,72.9541,72.9541,72.7926,72.8116,28791.0
2018-01-30 13:30:00,76.64,76.93,76.62,76.87,37423.0,72.8116,73.0871,72.7926,73.0301,37423.0
2018-01-30 14:00:00,76.88,76.96,76.79,76.81,57746.0,73.0396,73.1156,72.9541,72.9731,57746.0
2018-01-30 14:30:00,76.82,76.83,76.67,76.71,59191.0,72.9826,72.9921,72.8401,72.8781,59191.0
2018-01-30 15:00:00,76.71,76.96,76.67,76.93,62054.0,72.8781,73.1156,72.8401,73.0871,62054.0
2018-01-30 15:30:00,76.92,76.98,76.56,76.56,287066.0,73.0776,73.1346,72.7356,72.7356,287066.0
2018-01-31 09:30:00,76.74,77.24,76.67,76.8,65250.0,72.9066,73.3816,72.8401,72.9636,65250.0
2018-01-31 10:00:00,76.8,77.01,76.69,76.75,61866.0,72.9636,73.1631,72.8591,72.9161,61866.0
2018-01-31 10:30:00,76.78,76.89,76.63,76.69,75171.0,72.9446,73.0491,72.8021,72.8591,75171.0
2018-01-31 11:00:00,76.7,76.75,76.52,76.65,60191.0,72.8686,72.9161,72.6976,72.8211,60191.0
2018-01-31 11:30:00,76.65,76.72,76.44,76.44,37728.0,72.8211,72.8876,72.6216,72.6216,37728.0
2018-01-31 12:00:00,76.44,76.48,76.31,76.43,39683.0,72.6216,72.6596,72.4981,72.6121,39683.0
2018-01-31 12:30:00,76.44,76.54,76.4,76.5,23011.0,72.6216,72.7166,72.5836,72.6786,23011.0
2018-01-31 13:00:00,76.49,76.54,76.39,76.47,28451.0,72.6691,72.7166,72.5741,72.6501,28451.0
2018-01-31 13:30:00,76.46,76.48,76.31,76.31,30425.0,72.6406,72.6596,72.4981,72.4981,30425.0
2018-01-31 14:00:00,76.31,76.42,76.09,76.16,88104.0,72.4981,72.6026,72.2891,72.3556,88104.0
2018-01-31 14:30:00,76.16,76.33,75.93,76.3,65046.0,72.3556,72.5171,72.1371,72.4886,65046.0
2018-01-31 15:00:00,76.31,76.31,75.96,76.02,187741.0,72.4981,72.4981,72.1656,72.2226,187741.0
2018-01-31 15:30:00,76.03,76.46,76.03,76.36,408920.0,72.2321,72.6406,72.2321,72.5456,408920.0
2018-02-01 09:30:00,77.53,77.81,76.15,77.1,131451.0,73.6572,73.9232,72.3461,73.2486,131451.0
2018-02-01 10:00:00,77.24,77.35,76.88,77.03,62828.0,73.3816,73.4861,73.0396,73.1821,62828.0
2018-02-01 10:30:00,77.08,77.54,76.94,77.49,65183.0,73.2296,73.6667,73.0966,73.6191,65183.0
2018-02-01 11:00:00,77.53,78.2,77.4,78.14,74030.0,73.6572,74.2937,73.5336,74.2367,74030.0
2018-02-01 11:30:00,78.08,78.42,78.06,78.39,120770.0,74.1797,74.5027,74.1607,74.4742,120770.0
2018-02-01 12:00:00,78.39,78.51,78.33,78.36,60034.0,74.4742,74.5882,74.4172,74.4457,60034.0
2018-02-01 12:30:00,78.38,78.41,78.31,78.33,39141.0,74.4647,74.4932,74.3982,74.4172,39141.0
2018-02-01 13:00:00,78.34,78.34,77.96,78.12,63967.0,74.4267,74.4267,74.0657,74.2177,63967.0
2018-02-01 13:30:00,78.1,78.22,77.94,78.04,47333.0,74.1987,74.3127,74.0467,74.1417,47333.0
2018-02-01 14:00:00,78.03,78.07,77.79,77.98,85565.0,74.1322,74.1702,73.9042,74.0847,85565.0
2018-02-01 14:30:00,78.01,78.1,77.84,77.84,87236.0,74.1132,74.1987,73.9517,73.9517,87236.0
2018-02-01 15:00:00,77.83,78.11,77.83,77.93,98112.0,73.9422,74.2082,73.9422,74.0372,98112.0
2018-02-01 15:30:00,77.85,77.99,77.73,77.89,328685.0,73.9612,74.0942,73.8472,73.9992,328685.0
2018-02-02 09:30:00,77.84,78.37,77.16,77.94,141737.0,73.9517,74.4552,73.3056,74.0467,141737.0
2018-02-02 10:00:00,77.96,78.11,77.68,77.8,97669.0,74.0657,74.2082,73.7997,73.9137,97669.0
2018-02-02 10:30:00,77.84,78.02,77.76,77.86,105910.0,73.9517,74.1227,73.8757,73.9707,105910.0
2018-02-02 11:00:00,77.86,77.97,77.51,77.51,76998.0,73.9707,74.0752,73.6381,73.6381,76998.0
2018-02-02 11:30:00,77.51,77.84,77.4,77.5,49247.0,73.6381,73.9517,73.5336,73.6286,49247.0
2018-02-02 12:00:00,77.47,77.73,77.47,77.65,38710.0,73.6001,73.8472,73.6001,73.7712,38710.0
2018-02-02 12:30:00,77.63,77.71,77.52,77.52,20269.0,73.7522,73.8282,73.6477,73.6477,20269.0
2018-02-02 13:00:00,77.52,77.63,77.43,77.62,51187.0,73.6477,73.7522,73.5621,73.7427,51187.0
2018-02-02 13:30:00,77.62,77.71,77.46,77.46,32926.0,73.7427,73.8282,73.5906,73.5906,32926.0
2018-02-02 14:00:00,77.44,77.52,77.16,77.21,51100.0,73.5716,73.6477,73.3056,73.3531,51100.0
2018-02-02 14:30:00,77.23,77.57,77.23,77.44,120515.0,73.3721,73.6952,73.3721,73.5716,120515.0
2018-02-02 15:00:00,77.43,77.65,77.24,77.47,165647.0,73.5621,73.7712,73.3816,73.6001,165647.0
2018-02-02 15:30:00,77.47,77.62,77.18,77.21,294846.0,73.6001,73.7427,73.3246,73.3531,294846.0
2018-02-05 09:30:00,76.78,77.25,76.57,77.15,109998.0,72.9446,73.3911,72.7451,73.2961,109998.0
2018-02-05 10:00:00,77.11,77.46,77.04,77.35,43290.0,73.2581,73.5906,73.1916,73.4861,43290.0
2018-02-05 10:30:00,77.38,77.44,77.1,77.29,47857.0,73.5146,73.5716,73.2486,73.4291,47857.0
2018-02-05 11:00:00,77.3,77.33,77.14,77.23,27494.0,73.4386,73.4671,73.2866,73.3721,27494.0
2018-02-05 11:30:00,77.2,77.22,76.8,76.93,34421.0,73.3436,73.3626,72.9636,73.0871,34421.0
2018-02-05 12:00:00,76.91,76.91,76.45,76.59,33578.0,73.0681,73.0681,72.6311,72.7641,33578.0
2018-02-05 12:30:00,76.6,76.72,76.48,76.55,32244.0,72.7736,72.8876,72.6596,72.7261,32244.0
2018-02-05 13:00:00,76.46,76.54,76.07,76.23,54595.0,72.6406,72.7166,72.2701,72.4221,54595.0
2018-02-05 13:30:00,76.23,76.63,76.14,76.63,59138.0,72.4221,72.8021,72.3366,72.8021,59138.0
2018-02-05 14:00:00,76.6,76.6,76.06,76.15,77978.0,72.7736,72.7736,72.2606,72.3461,77978.0
2018-02-05 14:30:00,76.07,76.1,75.36,75.47,105760.0,72.2701,72.2986,71.5955,71.7001,105760.0
2018-02-05 15:00:00,75.33,75.45,73.92,75.19,183008.0,71.567,71.6811,70.2275,71.434,183008.0
2018-02-05 15:30:00,75.21,75.23,73.88,73.9,432710.0,71.453,71.472,70.1895,70.2085,432710.0
2018-02-06 09:30:00,72.41,74.14,71.58,73.91,164990.0,68.7929,70.4365,68.0044,70.218,164990.0
2018-02-06 10:00:00,73.8,74.47,73.08,73.23,109001.0,70.1135,70.75,69.4294,69.5719,109001.0
2018-02-06 10:30:00,73.22,73.77,72.79,73.43,93284.0,69.5624,70.085,69.1539,69.762,93284.0
2018-02-06 11:00:00,73.45,73.77,73.0,73.11,90740.0,69.781,70.085,69.3534,69.4579,90740.0
2018-02-06 11:30:00,73.15,73.45,72.81,73.3,91178.0,69.4959,69.781,69.1729,69.6385,91178.0
2018-02-06 12:00:00,73.27,73.57,73.16,73.57,84215.0,69.6099,69.895,69.5054,69.895,84215.0
2018-02-06 12:30:00,73.64,73.93,73.36,73.53,69574.0,69.9615,70.237,69.6955,69.857,69574.0
2018-02-06 13:00:00,73.53,73.83,73.22,73.61,95427.0,69.857,70.142,69.5624,69.933,95427.0
2018-02-06 13:30:00,73.61,73.64,73.15,73.25,118723.0,69.933,69.9615,69.4959,69.5909,118723.0
2018-02-06 14:00:00,73.25,73.52,72.98,73.25,111644.0,69.5909,69.8475,69.3344,69.5909,111644.0
2018-02-06 14:30:00,73.21,74.42,73.12,74.4,133868.0,69.5529,70.7025,69.4674,70.6835,133868.0
2018-02-06 15:00:00,74.44,75.32,74.34,74.78,159829.0,70.7215,71.5575,70.6265,71.0445,159829.0
2018-02-06 15:30:00,74.77,75.18,74.25,74.71,332775.0,71.035,71.4245,70.541,70.978,332775.0
2018-02-07 09:30:00,74.25,74.97,74.1,74.67,143121.0,70.541,71.225,70.3985,70.94,143121.0
2018-02-07 10:00:00,74.72,74.98,74.61,74.65,71154.0,70.9875,71.2345,70.883,70.921,71154.0
2018-02-07 10:30:00,74.65,75.0,74.41,74.9,80107.0,70.921,71.2535,70.693,71.1585,80107.0
2018-02-07 11:00:00,74.95,75.0,74.74,74.74,95457.0,71.206,71.2535,71.0065,71.0065,95457.0
2018-02-07 11:30:00,74.72,74.98,74.5,74.92,60158.0,70.9875,71.2345,70.7785,71.1775,60158.0
2018-02-07 12:00:00,74.89,74.97,74.68,74.81,40833.0,71.149,71.225,70.9495,71.073,40833.0
2018-02-07 12:30:00,74.81,74.81,74.6,74.63,26402.0,71.073,71.073,70.8735,70.902,26402.0
2018-02-07 13:00:00,74.66,74.76,74.22,74.46,39183.0,70.9305,71.0255,70.5125,70.7405,39183.0
2018-02-07 13:30:00,74.41,74.86,74.39,74.63,35186.0,70.693,71.1205,70.674,70.902,35186.0
2018-02-07 14:00:00,74.63,74.91,74.31,74.86,48217.0,70.902,71.168,70.598,71.1205,48217.0
2018-02-07 14:30:00,74.84,74.93,74.25,74.58,66893.0,71.1015,71.187,70.541,70.8545,66893.0
2018-02-07 15:00:00,74.58,74.99,74.49,74.9,112751.0,70.8545,71.244,70.769,71.1585,112751.0
2018-02-07 15:30:00,74.92,74.95,74.16,74.18,275852.0,71.1775,71.206,70.4555,70.4745,275852.0
2018-02-08 09:30:00,74.13,74.49,73.73,74.12,46715.0,70.427,70.769,70.047,70.4175,46715.0
2018-02-08 10:00:00,74.19,74.19,73.83,73.93,47972.0,70.484,70.484,70.142,70.237,47972.0
2018-02-08 10:30:00,73.89,74.06,73.55,73.59,67458.0,70.199,70.3605,69.876,69.914,67458.0
2018-02-08 11:00:00,73.6,73.82,73.4,73.41,56751.0,69.9235,70.1325,69.7335,69.743,56751.0
2018-02-08 11:30:00,73.36,74.06,73.3,73.89,50648.0,69.6955,70.3605,69.6385,70.199,50648.0
2018-02-08 12:00:00,73.85,73.93,73.36,73.41,33590.0,70.161,70.237,69.6955,69.743,33590.0
2018-02-08 12:30:00,73.44,73.64,73.01,73.24,69336.0,69.7715,69.9615,69.3629,69.5814,69336.0
2018-02-08 13:00:00,73.26,73.73,73.12,73.42,53398.0,69.6004,70.047,69.4674,69.7525,53398.0
2018-02-08 13:30:00,73.3,73.98,73.29,73.71,39544.0,69.6385,70.2845,69.629,70.028,39544.0
2018-02-08 14:00:00,73.71,73.84,73.37,73.45,58959.0,70.028,70.1515,69.705,69.781,58959.0
2018-02-08 14:30:00,73.42,73.45,73.03,73.11,68782.0,69.7525,69.781,69.3819,69.4579,68782.0
2018-02-08 15:00:00,73.12,73.28,72.71,73.0,114523.0,69.4674,69.6195,69.0779,69.3534,114523.0
2018-02-08 15:30:00,72.96,73.07,72.01,72.04,378541.0,69.3154,69.4199,68.4129,68.4414,378541.0
2018-02-09 09:30:00,72.73,72.85,72.26,72.3,138828.0,69.0969,69.2109,68.6504,68.6884,138828.0
2018-02-09 10:00:00,72.33,72.47,71.95,72.14,137608.0,68.7169,68.8499,68.3559,68.5364,137608.0
2018-02-09 10:30:00,72.1,72.2,71.29,71.92,49059.0,68.4984,68.5934,67.7289,68.3274,49059.0
2018-02-09 11:00:00,71.92,72.26,71.73,71.88,41867.0,68.3274,68.6504,68.1469,68.2894,41867.0
2018-02-09 11:30:00,71.83,72.19,71.83,71.95,44042.0,68.2419,68.5839,68.2419,68.3559,44042.0
2018-02-09 12:00:00,71.95,71.95,71.27,71.55,61577.0,68.3559,68.3559,67.7099,67.9759,61577.0
2018-02-09 12:30:00,71.55,72.0,71.23,72.0,41614.0,67.9759,68.4034,67.6719,68.4034,41614.0
2018-02-09 13:00:00,71.95,71.97,71.29,71.44,41514.0,68.3559,68.3749,67.7289,67.8714,41514.0
2018-02-09 13:30:00,71.38,72.16,71.16,71.91,78062.0,67.8144,68.5554,67.6054,68.3179,78062.0
2018-02-09 14:00:00,71.9,72.25,71.84,71.95,327262.0,68.3084,68.6409,68.2514,68.3559,327262.0
2018-02-09 14:30:00,71.98,72.1,71.69,71.71,94683.0,68.3844,68.4984,68.1089,68.1279,94683.0
2018-02-09 15:00:00,71.66,72.03,71.3,71.88,113104.0,68.0804,68.4319,67.7384,68.2894,113104.0
2018-02-09 15:30:00,71.92,72.92,71.82,72.31,498031.0,68.3274,69.2774,68.2324,68.6979,498031.0
2018-02-12 09:30:00,73.05,73.28,72.73,73.12,150215.0,69.4009,69.6195,69.0969,69.4674,150215.0
2018-02-12 10:00:00,73.16,73.28,72.64,73.03,136314.0,69.5054,69.6195,69.0114,69.3819,136314.0
2018-02-12 10:30:00,73.05,73.2,72.83,73.08,84242.0,69.4009,69.5434,69.1919,69.4294,84242.0
2018-02-12 11:00:00,73.06,73.29,72.9,73.26,162896.0,69.4104,69.629,69.2584,69.6004,162896.0
2018-02-12 11:30:00,73.24,73.86,73.09,73.86,78851.0,69.5814,70.1705,69.4389,70.1705,78851.0
2018-02-12 12:00:00,73.85,73.99,73.69,73.86,43939.0,70.161,70.294,70.009,70.1705,43939.0
2018-02-12 12:30:00,73.84,73.9,73.69,73.77,95159.0,70.1515,70.2085,70.009,70.085,95159.0
2018-02-12 13:00:00,73.78,73.95,73.71,73.92,61644.0,70.0945,70.256,70.028,70.2275,61644.0
2018-02-12 13:30:00,73.94,74.32,73.88,74.25,40569.0,70.2465,70.6075,70.1895,70.541,40569.0
2018-02-12 14:00:00,74.21,74.27,73.98,74.14,43909.0,70.503,70.56,70.2845,70.4365,43909.0
2018-02-12 14:30:00,74.15,74.23,73.93,74.0,53775.0,70.446,70.522,70.237,70.3035,53775.0
2018-02-12 15:00:00,73.98,74.33,73.97,74.14,51609.0,70.2845,70.617,70.275,70.4365,51609.0
2018-02-12 15:30:00,74.16,74.19,73.71,73.97,308491.0,70.4555,70.484,70.028,70.275,308491.0
2018-02-13 09:30:00,73.86,73.86,73.51,73.58,83380.0,70.1705,70.1705,69.838,69.9045,83380.0
2018-02-13 10:00:00,73.54,73.89,73.54,73.73,43167.0,69.8665,70.199,69.8665,70.047,43167.0
2018-02-13 10:30:00,73.71,74.12,73.61,73.97,41940.0,70.028,70.4175,69.933,70.275,41940.0
2018-02-13 11:00:00,73.96,73.96,73.75,73.83,33481.0,70.2655,70.2655,70.066,70.142,33481.0
2018-02-13 11:30:00,73.88,74.13,73.81,74.11,34134.0,70.1895,70.427,70.123,70.408,34134.0
2018-02-13 12:00:00,74.11,74.11,73.95,74.0,30320.0,70.408,70.408,70.256,70.3035,30320.0
2018-02-13 12:30:00,74.01,74.05,73.81,73.94,63818.0,70.313,70.351,70.123,70.2465,63818.0
2018-02-13 13:00:00,73.96,74.39,73.95,74.39,44471.0,70.2655,70.674,70.256,70.674,44471.0
2018-02-13 13:30:00,74.34,74.43,74.24,74.33,40180.0,70.6265,70.712,70.5315,70.617,40180.0
2018-02-13 14:00:00,74.31,74.47,74.28,74.36,34489.0,70.598,70.75,70.5695,70.6455,34489.0
2018-02-13 14:30:00,74.36,74.36,74.21,74.36,37618.0,70.6455,70.6455,70.503,70.6455,37618.0
2018-02-13 15:00:00,74.36,74.38,74.21,74.36,53262.0,70.6455,70.6645,70.503,70.6455,53262.0
2018-02-13 15:30:00,74.35,74.56,74.33,74.41,188372.0,70.636,70.8355,70.617,70.693,188372.0
2018-02-14 09:30:00,74.05,74.37,73.85,74.08,106593.0,70.351,70.655,70.161,70.3795,106593.0
2018-02-14 10:00:00,74.07,74.48,73.84,74.07,54030.0,70.37,70.7595,70.1515,70.37,54030.0
2018-02-14 10:30:00,74.08,74.24,74.0,74.01,64874.0,70.3795,70.5315,70.3035,70.313,64874.0
2018-02-14 11:00:00,74.03,74.16,73.86,73.93,45238.0,70.332,70.4555,70.1705,70.237,45238.0
2018-02-14 11:30:00,73.94,74.16,73.91,73.91,29483.0,70.2465,70.4555,70.218,70.218,29483.0
2018-02-14 12:00:00,73.91,74.2,73.88,74.15,24911.0,70.218,70.4935,70.1895,70.446,24911.0
2018-02-14 12:30:00,74.13,74.18,74.02,74.11,25078.0,70.427,70.4745,70.3225,70.408,25078.0
2018-02-14 13:00:00,74.11,74.5,74.09,74.37,29289.0,70.408,70.7785,70.389,70.655,29289.0
2018-02-14 13:30:00,74.39,74.63,74.36,74.61,27982.0,70.674,70.902,70.6455,70.883,27982.0
2018-02-14 14:00:00,74.56,74.71,74.4,74.44,39636.0,70.8355,70.978,70.6835,70.7215,39636.0
2018-02-14 14:30:00,74.44,74.63,74.41,74.6,39385.0,70.7215,70.902,70.693,70.8735,39385.0
2018-02-14 15:00:00,74.6,74.87,74.6,74.66,51018.0,70.8735,71.13,70.8735,70.9305,51018.0
2018-02-14 15:30:00,74.65,74.81,74.54,74.73,181699.0,70.921,71.073,70.8165,70.997,181699.0
2018-02-15 09:30:00,75.35,75.54,75.14,75.54,51759.0,71.586,71.7666,71.3865,71.7666,51759.0
2018-02-15 10:00:00,75.59,75.64,75.18,75.25,53833.0,71.8141,71.8616,71.4245,71.491,53833.0
2018-02-15 10:30:00,75.24,75.24,74.71,74.72,59921.0,71.4815,71.4815,70.978,70.9875,59921.0
2018-02-15 11:00:00,74.69,75.0,74.55,74.9,40004.0,70.959,71.2535,70.826,71.1585,40004.0
2018-02-15 11:30:00,74.92,75.1,74.73,74.95,62527.0,71.1775,71.3485,70.997,71.206,62527.0
2018-02-15 12:00:00,74.98,75.15,74.8,75.06,181581.0,71.2345,71.396,71.0635,71.3105,181581.0
2018-02-15 12:30:00,75.07,75.27,75.04,75.26,32429.0,71.32,71.51,71.2915,71.5005,32429.0
2018-02-15 13:00:00,75.29,75.56,75.29,75.47,23785.0,71.529,71.7856,71.529,71.7001,23785.0
2018-02-15 13:30:00,75.45,75.7,75.4,75.7,28007.0,71.6811,71.9186,71.6336,71.9186,28007.0
2018-02-15 14:00:00,75.67,75.71,75.55,75.71,37329.0,71.8901,71.9281,71.7761,71.9281,37329.0
2018-02-15 14:30:00,75.7,75.84,75.62,75.62,26914.0,71.9186,72.0516,71.8426,71.8426,26914.0
2018-02-15 15:00:00,75.63,75.87,75.63,75.77,61570.0,71.8521,72.0801,71.8521,71.9851,61570.0
2018-02-15 15:30:00,75.75,75.87,75.56,75.87,171861.0,71.9661,72.0801,71.7856,72.0801,171861.0
2018-02-16 09:30:00,75.56,75.89,75.42,75.72,98592.0,71.7856,72.0991,71.6526,71.9376,98592.0
2018-02-16 10:00:00,75.74,76.08,75.64,76.02,49482.0,71.9566,72.2796,71.8616,72.2226,49482.0
2018-02-16 10:30:00,76.03,76.41,76.0,76.35,72264.0,72.2321,72.5931,72.2036,72.5361,72264.0
2018-02-16 11:00:00,76.32,76.71,76.32,76.59,69467.0,72.5076,72.8781,72.5076,72.7641,69467.0
2018-02-16 11:30:00,76.6,76.82,76.6,76.8,34487.0,72.7736,72.9826,72.7736,72.9636,34487.0
2018-02-16 12:00:00,76.79,76.86,76.61,76.62,38586.0,72.9541,73.0206,72.7831,72.7926,38586.0
2018-02-16 12:30:00,76.63,76.91,76.54,76.7,80276.0,72.8021,73.0681,72.7166,72.8686,80276.0
2018-02-16 13:00:00,76.71,76.83,76.44,76.47,87378.0,72.8781,72.9921,72.6216,72.6501,87378.0
2018-02-16 13:30:00,76.47,76.66,76.38,76.57,61000.0,72.6501,72.8306,72.5646,72.7451,61000.0
2018-02-16 14:00:00,76.57,76.67,76.26,76.47,51192.0,72.7451,72.8401,72.4506,72.6501,51192.0
2018-02-16 14:30:00,76.47,76.68,76.38,76.68,63221.0,72.6501,72.8496,72.5646,72.8496,63221.0
2018-02-16 15:00:00,76.67,76.83,76.64,76.77,96358.0,72.8401,72.9921,72.8116,72.9351,96358.0
2018-02-16 15:30:00,76.76,76.94,76.56,76.57,260649.0,72.9256,73.0966,72.7356,72.7451,260649.0
2018-02-20 09:30:00,76.14,77.06,76.13,76.75,106158.0,72.3366,73.2106,72.3271,72.9161,106158.0
2018-02-20 10:00:00,76.72,76.74,76.21,76.23,57599.0,72.8876,72.9066,72.4031,72.4221,57599.0
2018-02-20 10:30:00,76.22,76.22,75.98,76.03,53661.0,72.4126,72.4126,72.1846,72.2321,53661.0
2018-02-20 11:00:00,76.02,76.42,76.01,76.37,47037.0,72.2226,72.6026,72.2131,72.5551,47037.0
2018-02-20 11:30:00,76.41,76.43,76.23,76.4,24816.0,72.5931,72.6121,72.4221,72.5836,24816.0
2018-02-20 12:00:00,76.4,76.46,76.31,76.34,33802.0,72.5836,72.6406,72.4981,72.5266,33802.0
2018-02-20 12:30:00,76.33,76.42,76.21,76.38,20736.0,72.5171,72.6026,72.4031,72.5646,20736.0
2018-02-20 13:00:00,76.39,76.46,76.24,76.25,23662.0,72.5741,72.6406,72.4316,72.4411,23662.0
2018-02-20 13:30:00,76.24,76.44,76.24,76.38,31909.0,72.4316,72.6216,72.4316,72.5646,31909.0
2018-02-20 14:00:00,76.39,76.4,75.98,76.09,31460.0,72.5741,72.5836,72.1846,72.2891,31460.0
2018-02-20 14:30:00,76.08,76.27,75.9,75.91,47145.0,72.2796,72.4601,72.1086,72.1181,47145.0
2018-02-20 15:00:00,75.92,75.99,75.64,75.76,76553.0,72.1276,72.1941,71.8616,71.9756,76553.0
2018-02-20 15:30:00,75.76,75.84,75.68,75.73,379769.0,71.9756,72.0516,71.8996,71.9471,379769.0
2018-02-21 09:30:00,75.82,76.49,75.82,76.35,22580.0,72.0326,72.6691,72.0326,72.5361,22580.0
2018-02-21 10:00:00,76.37,76.65,76.34,76.63,25941.0,72.5551,72.8211,72.5266,72.8021,25941.0
2018-02-21 10:30:00,76.66,76.83,76.59,76.76,18625.0,72.8306,72.9921,72.7641,72.9256,18625.0
2018-02-21 11:00:00,76.78,76.82,76.5,76.66,18436.0,72.9446,72.9826,72.6786,72.8306,18436.0
2018-02-21 11:30:00,76.65,76.86,76.63,76.77,36307.0,72.8211,73.0206,72.8021,72.9351,36307.0
2018-02-21 12:00:00,76.75,76.8,76.56,76.65,25853.0,72.9161,72.9636,72.7356,72.8211,25853.0
2018-02-21 12:30:00,76.68,76.9,76.66,76.84,33675.0,72.8496,73.0586,72.8306,73.0016,33675.0
2018-02-21 13:00:00,76.84,76.85,76.65,76.7,29096.0,73.0016,73.0111,72.8211,72.8686,29096.0
2018-02-21 13:30:00,76.72,76.86,76.72,76.81,39600.0,72.8876,73.0206,72.8876,72.9731,39600.0
2018-02-21 14:00:00,76.81,76.92,76.75,76.77,95024.0,72.9731,73.0776,72.9161,72.9351,95024.0
2018-02-21 14:30:00,76.77,77.11,76.45,77.06,209025.0,72.9351,73.2581,72.6311,73.2106,209025.0
2018-02-21 15:00:00,77.03,77.06,76.62,76.93,134530.0,73.1821,73.2106,72.7926,73.0871,134530.0
2018-02-21 15:30:00,76.94,76.99,76.3,76.32,240960.0,73.0966,73.1441,72.4886,72.5076,240960.0
2018-02-22 09:30:00,76.49,76.98,76.29,76.42,38481.0,72.6691,73.1346,72.4791,72.6026,38481.0
2018-02-22 10:00:00,76.42,76.58,76.3,76.58,116855.0,72.6026,72.7546,72.4886,72.7546,116855.0
2018-02-22 10:30:00,76.49,76.72,76.44,76.67,21211.0,72.6691,72.8876,72.6216,72.8401,21211.0
2018-02-22 11:00:00,76.62,77.04,76.6,77.02,29958.0,72.7926,73.1916,72.7736,73.1726,29958.0
2018-02-22 11:30:00,76.98,76.99,76.76,76.89,31989.0,73.1346,73.1441,72.9256,73.0491,31989.0
2018-02-22 12:00:00,76.91,77.14,76.89,77.06,15688.0,73.0681,73.2866,73.0491,73.2106,15688.0
2018-02-22 12:30:00,77.08,77.08,76.76,76.79,12542.0,73.2296,73.2296,72.9256,72.9541,12542.0
2018-02-22 13:00:00,76.83,76.92,76.62,76.83,13593.0,72.9921,73.0776,72.7926,72.9921,13593.0
2018-02-22 13:30:00,76.82,76.82,76.51,76.66,16848.0,72.9826,72.9826,72.6881,72.8306,16848.0
2018-02-22 14:00:00,76.65,76.8,76.58,76.8,17099.0,72.8211,72.9636,72.7546,72.9636,17099.0
2018-02-22 14:30:00,76.79,76.91,76.47,76.47,23948.0,72.9541,73.0681,72.6501,72.6501,23948.0
2018-02-22 15:00:00,76.45,76.68,76.42,76.56,45882.0,72.6311,72.8496,72.6026,72.7356,45882.0
2018-02-22 15:30:00,76.57,76.69,76.4,76.5,161176.0,72.7451,72.8591,72.5836,72.6786,161176.0
2018-02-23 09:30:00,76.89,77.05,76.41,76.5,61684.0,73.0491,73.2011,72.5931,72.6786,61684.0
2018-02-23 10:00:00,76.5,76.93,76.31,76.48,110451.0,72.6786,73.0871,72.4981,72.6596,110451.0
2018-02-23 10:30:00,76.49,76.62,76.44,76.47,38528.0,72.6691,72.7926,72.6216,72.6501,38528.0
2018-02-23 11:00:00,76.42,76.54,76.42,76.47,11749.0,72.6026,72.7166,72.6026,72.6501,11749.0
2018-02-23 11:30:00,76.49,76.58,76.45,76.48,22033.0,72.6691,72.7546,72.6311,72.6596,22033.0
2018-02-23 12:00:00,76.49,76.5,76.3,76.3,13729.0,72.6691,72.6786,72.4886,72.4886,13729.0
2018-02-23 12:30:00,76.26,76.31,76.12,76.13,12970.0,72.4506,72.4981,72.3176,72.3271,12970.0
2018-02-23 13:00:00,76.16,76.16,76.03,76.06,12953.0,72.3556,72.3556,72.2321,72.2606,12953.0
2018-02-23 13:30:00,76.06,76.21,75.9,75.98,32163.0,72.2606,72.4031,72.1086,72.1846,32163.0
2018-02-23 14:00:00,75.98,76.16,75.95,76.16,22387.0,72.1846,72.3556,72.1561,72.3556,22387.0
2018-02-23 14:30:00,76.15,76.41,76.05,76.39,192324.0,72.3461,72.5931,72.2511,72.5741,192324.0
2018-02-23 15:00:00,76.39,76.59,76.39,76.46,42279.0,72.5741,72.7641,72.5741,72.6406,42279.0
2018-02-23 15:30:00,76.47,76.77,76.38,76.75,113803.0,72.6501,72.9351,72.5646,72.9161,113803.0
2018-02-26 09:30:00,77.19,77.33,76.95,77.26,41946.0,73.3341,73.4671,73.1061,73.4006,41946.0
2018-02-26 10:00:00,77.22,77.34,77.2,77.22,26563.0,73.3626,73.4766,73.3436,73.3626,26563.0
2018-02-26 10:30:00,77.2,77.22,77.07,77.12,37092.0,73.3436,73.3626,73.2201,73.2676,37092.0
2018-02-26 11:00:00,77.12,77.67,77.07,77.65,49921.0,73.2676,73.7902,73.2201,73.7712,49921.0
2018-02-26 11:30:00,77.65,77.72,77.52,77.66,28761.0,73.7712,73.8377,73.6477,73.7807,28761.0
2018-02-26 12:00:00,77.66,78.04,77.65,78.01,43403.0,73.7807,74.1417,73.7712,74.1132,43403.0
2018-02-26 12:30:00,78.02,78.3,77.91,78.19,39237.0,74.1227,74.3887,74.0182,74.2842,39237.0
2018-02-26 13:00:00,78.21,78.25,78.09,78.2,24142.0,74.3032,74.3412,74.1892,74.2937,24142.0
2018-02-26 13:30:00,78.23,78.24,78.13,78.22,14802.0,74.3222,74.3317,74.2272,74.3127,14802.0
2018-02-26 14:00:00,78.22,78.32,78.18,78.2,28360.0,74.3127,74.4077,74.2747,74.2937,28360.0
2018-02-26 14:30:00,78.2,78.32,78.17,78.26,36439.0,74.2937,74.4077,74.2652,74.3507,36439.0
2018-02-26 15:00:00,78.27,78.57,78.25,78.49,88008.0,74.3602,74.6452,74.3412,74.5692,88008.0
2018-02-26 15:30:00,78.49,78.62,78.33,78.41,162804.0,74.5692,74.6927,74.4172,74.4932,162804.0
2018-02-27 09:30:00,78.35,78.86,78.26,78.69,57530.0,74.4362,74.9207,74.3507,74.7592,57530.0
2018-02-27 10:00:00,78.72,79.1,78.57,78.87,34440.0,74.7877,75.1487,74.6452,74.9302,34440.0
2018-02-27 10:30:00,78.87,78.88,78.44,78.56,50600.0,74.9302,74.9397,74.5217,74.6357,50600.0
2018-02-27 11:00:00,78.54,78.91,78.47,78.88,38268.0,74.6167,74.9682,74.5502,74.9397,38268.0
2018-02-27 11:30:00,78.85,79.04,78.66,78.66,35354.0,74.9112,75.0917,74.7307,74.7307,35354.0
2018-02-27 12:00:00,78.69,78.87,78.44,78.66,39336.0,74.7592,74.9302,74.5217,74.7307,39336.0
2018-02-27 12:30:00,78.62,78.94,78.61,78.94,46887.0,74.6927,74.9967,74.6832,74.9967,46887.0
2018-02-27 13:00:00,78.94,78.94,78.75,78.82,28512.0,74.9967,74.9967,74.8162,74.8827,28512.0
2018-02-27 13:30:00,78.81,78.82,78.57,78.59,37253.0,74.8732,74.8827,74.6452,74.6642,37253.0
2018-02-27 14:00:00,78.61,78.7,78.33,78.35,88705.0,74.6832,74.7687,74.4172,74.4362,88705.0
2018-02-27 14:30:00,78.36,78.52,78.14,78.3,59327.0,74.4457,74.5977,74.2367,74.3887,59327.0
2018-02-27 15:00:00,78.26,78.28,77.99,78.14,65683.0,74.3507,74.3697,74.0942,74.2367,65683.0
2018-02-27 15:30:00,78.14,78.19,77.67,77.69,141804.0,74.2367,74.2842,73.7902,73.8092,141804.0
2018-02-28 09:30:00,77.88,78.02,77.63,77.71,36615.0,73.9897,74.1227,73.7522,73.8282,36615.0
2018-02-28 10:00:00,77.76,77.84,77.58,77.83,60008.0,73.8757,73.9517,73.7047,73.9422,60008.0
2018-02-28 10:30:00,77.81,77.95,77.11,77.23,43872.0,73.9232,74.0562,73.2581,73.3721,43872.0
2018-02-28 11:00:00,77.26,77.29,76.9,77.09,70034.0,73.4006,73.4291,73.0586,73.2391,70034.0
2018-02-28 11:30:00,77.12,77.14,76.49,76.68,104956.0,73.2676,73.2866,72.6691,72.8496,104956.0
2018-02-28 12:00:00,76.67,76.8,76.57,76.58,66147.0,72.8401,72.9636,72.7451,72.7546,66147.0
2018-02-28 12:30:00,76.57,77.03,76.54,76.83,39610.0,72.7451,73.1821,72.7166,72.9921,39610.0
2018-02-28 13:00:00,76.82,76.94,76.76,76.94,34820.0,72.9826,73.0966,72.9256,73.0966,34820.0
2018-02-28 13:30:00,76.95,77.07,76.78,77.05,38721.0,73.1061,73.2201,72.9446,73.2011,38721.0
2018-02-28 14:00:00,77.06,77.17,76.98,76.98,47274.0,73.2106,73.3151,73.1346,73.1346,47274.0
2018-02-28 14:30:00,76.97,76.97,76.51,76.54,77524.0,73.1251,73.1251,72.6881,72.7166,77524.0
2018-02-28 15:00:00,76.54,76.58,76.18,76.31,85913.0,72.7166,72.7546,72.3746,72.4981,85913.0
2018-02-28 15:30:00,76.31,76.41,75.71,75.72,320073.0,72.4981,72.5931,71.9281,71.9376,320073.0
2018-03-01 09:30:00,75.75,75.86,74.84,75.05,41525.0,71.9661,72.0706,71.1015,71.301,41525.0
2018-03-01 10:00:00,75.06,75.41,74.97,75.37,26788.0,71.3105,71.6431,71.225,71.605,26788.0
2018-03-01 10:30:00,75.39,75.88,75.31,75.38,32072.0,71.624,72.0896,71.548,71.6145,32072.0
2018-03-01 11:00:00,75.33,75.71,75.33,75.41,27319.0,71.567,71.9281,71.567,71.6431,27319.0
2018-03-01 11:30:00,75.42,75.79,75.41,75.67,17734.0,71.6526,72.0041,71.6431,71.8901,17734.0
2018-03-01 12:00:00,75.59,75.64,75.22,75.35,27389.0,71.8141,71.8616,71.4625,71.586,27389.0
2018-03-01 12:30:00,75.34,75.44,75.13,75.24,32354.0,71.5765,71.6716,71.377,71.4815,32354.0
2018-03-01 13:00:00,75.17,75.19,74.69,74.82,31498.0,71.415,71.434,70.959,71.0825,31498.0
2018-03-01 13:30:00,74.84,74.9,74.37,74.37,107578.0,71.1015,71.1585,70.655,70.655,107578.0
2018-03-01 14:00:00,74.36,74.43,73.73,74.16,42445.0,70.6455,70.712,70.047,70.4555,42445.0
2018-03-01 14:30:00,74.19,74.24,73.9,74.08,34400.0,70.484,70.5315,70.2085,70.3795,34400.0
2018-03-01 15:00:00,74.08,74.68,73.88,74.53,55003.0,70.3795,70.9495,70.1895,70.807,55003.0
2018-03-01 15:30:00,74.57,74.63,74.11,74.17,241544.0,70.845,70.902,70.408,70.465,241544.0
2018-03-02 09:30:00,73.56,73.9,73.32,73.54,48585.0,69.8855,70.2085,69.6575,69.8665,48585.0
2018-03-02 10:00:00,73.54,73.63,73.19,73.43,37516.0,69.8665,69.952,69.5339,69.762,37516.0
2018-03-02 10:30:00,73.46,73.76,73.41,73.41,44644.0,69.7905,70.0755,69.743,69.743,44644.0
2018-03-02 11:00:00,73.41,73.62,73.2,73.58,28446.0,69.743,69.9425,69.5434,69.9045,28446.0
2018-03-02 11:30:00,73.59,73.93,73.45,73.88,31254.0,69.914,70.237,69.781,70.1895,31254.0
2018-03-02 12:00:00,73.85,73.94,73.63,73.84,42084.0,70.161,70.2465,69.952,70.1515,42084.0
2018-03-02 12:30:00,73.87,74.18,73.75,74.15,29752.0,70.18,70.4745,70.066,70.446,29752.0
2018-03-02 13:00:00,74.1,74.16,73.9,73.98,67367.0,70.3985,70.4555,70.2085,70.2845,67367.0
2018-03-02 13:30:00,74.01,74.1,73.76,73.97,47781.0,70.313,70.3985,70.0755,70.275,47781.0
2018-03-02 14:00:00,74.0,74.3,74.0,74.1,33829.0,70.3035,70.5885,70.3035,70.3985,33829.0
2018-03-02 14:30:00,74.11,74.38,73.99,74.17,43552.0,70.408,70.6645,70.294,70.465,43552.0
2018-03-02 15:00:00,74.19,74.19,74.02,74.16,72280.0,70.484,70.484,70.3225,70.4555,72280.0
2018-03-02 15:30:00,74.17,74.7,74.16,74.51,196119.0,70.465,70.9685,70.4555,70.788,196119.0
2018-03-05 09:30:00,73.97,74.38,73.8,73.84,33270.0,70.275,70.6645,70.1135,70.1515,33270.0
2018-03-05 10:00:00,73.82,73.83,73.6,73.64,28418.0,70.1325,70.142,69.9235,69.9615,28418.0
2018-03-05 10:30:00,73.68,74.32,73.67,74.32,38789.0,69.9995,70.6075,69.99,70.6075,38789.0
2018-03-05 11:00:00,74.32,74.68,74.26,74.62,48376.0,70.6075,70.9495,70.5505,70.8925,48376.0
2018-03-05 11:30:00,74.6,74.94,74.55,74.83,25847.0,70.8735,71.1965,70.826,71.092,25847.0
2018-03-05 12:00:00,74.8,75.0,74.74,74.86,31749.0,71.0635,71.2535,71.0065,71.1205,31749.0
2018-03-05 12:30:00,74.86,74.88,74.69,74.85,24855.0,71.1205,71.1395,70.959,71.111,24855.0
2018-03-05 13:00:00,74.87,75.12,74.87,75.06,32541.0,71.13,71.3675,71.13,71.3105,32541.0
2018-03-05 13:30:00,75.05,75.07,74.87,75.04,29884.0,71.301,71.32,71.13,71.2915,29884.0
2018-03-05 14:00:00,75.06,75.15,74.82,74.99,29900.0,71.3105,71.396,71.0825,71.244,29900.0
2018-03-05 14:30:00,74.99,75.27,74.92,75.27,31519.0,71.244,71.51,71.1775,71.51,31519.0
2018-03-05 15:00:00,75.28,75.39,75.21,75.23,45288.0,71.5195,71.624,71.453,71.472,45288.0
2018-03-05 15:30:00,75.23,75.49,75.17,75.22,160759.0,71.472,71.7191,71.415,71.4625,160759.0
2018-03-06 09:30:00,75.53,75.7,75.14,75.14,32879.0,71.7571,71.9186,71.3865,71.3865,32879.0
2018-03-06 10:00:00,75.24,75.38,74.96,75.35,64321.0,71.4815,71.6145,71.2155,71.586,64321.0
2018-03-06 10:30:00,75.36,75.46,74.92,74.97,108583.0,71.5955,71.6906,71.1775,71.225,108583.0
2018-03-06 11:00:00,74.93,75.1,74.78,74.86,41964.0,71.187,71.3485,71.0445,71.1205,41964.0
2018-03-06 11:30:00,74.9,75.06,74.83,74.97,24660.0,71.1585,71.3105,71.092,71.225,24660.0
2018-03-06 12:00:00,74.96,74.98,74.81,74.84,14196.0,71.2155,71.2345,71.073,71.1015,14196.0
2018-03-06 12:30:00,74.86,75.35,74.84,75.35,53479.0,71.1205,71.586,71.1015,71.586,53479.0
2018-03-06 13:00:00,75.34,75.72,75.33,75.67,22282.0,71.5765,71.9376,71.567,71.8901,22282.0
2018-03-06 13:30:00,75.69,75.72,75.44,75.55,25980.0,71.9091,71.9376,71.6716,71.7761,25980.0
2018-03-06 14:00:00,75.56,75.58,75.37,75.42,30109.0,71.7856,71.8046,71.605,71.6526,30109.0
2018-03-06 14:30:00,75.44,75.78,75.44,75.74,36210.0,71.6716,71.9946,71.6716,71.9566,36210.0
2018-03-06 15:00:00,75.71,76.02,75.69,75.95,58163.0,71.9281,72.2226,71.9091,72.1561,58163.0
2018-03-06 15:30:00,75.96,76.13,75.89,76.1,224107.0,72.1656,72.3271,72.0991,72.2986,224107.0
2018-03-07 09:30:00,75.28,75.57,74.29,75.17,47925.0,71.5195,71.7951,70.579,71.415,47925.0
2018-03-07 10:00:00,75.21,75.92,75.17,75.91,40261.0,71.453,72.1276,71.415,72.1181,40261.0
2018-03-07 10:30:00,75.96,76.35,75.84,76.13,43867.0,72.1656,72.5361,72.0516,72.3271,43867.0
2018-03-07 11:00:00,76.13,76.13,75.76,75.79,130580.0,72.3271,72.3271,71.9756,72.0041,130580.0
2018-03-07 11:30:00,75.81,76.09,75.75,75.76,106588.0,72.0231,72.2891,71.9661,71.9756,106588.0
2018-03-07 12:00:00,75.76,76.0,75.56,75.9,86892.0,71.9756,72.2036,71.7856,72.1086,86892.0
2018-03-07 12:30:00,75.92,76.16,75.89,76.08,21423.0,72.1276,72.3556,72.0991,72.2796,21423.0
2018-03-07 13:00:00,76.08,76.08,75.78,75.98,59672.0,72.2796,72.2796,71.9946,72.1846,59672.0
2018-03-07 13:30:00,75.98,76.03,75.8,75.92,118632.0,72.1846,72.2321,72.0136,72.1276,118632.0
2018-03-07 14:00:00,75.93,76.21,75.87,76.16,70631.0,72.1371,72.4031,72.0801,72.3556,70631.0
2018-03-07 14:30:00,76.17,76.4,76.15,76.22,47892.0,72.3651,72.5836,72.3461,72.4126,47892.0
2018-03-07 15:00:00,76.24,76.58,76.24,76.51,62755.0,72.4316,72.7546,72.4316,72.6881,62755.0
2018-03-07 15:30:00,76.51,76.68,76.47,76.53,193071.0,72.6881,72.8496,72.6501,72.7071,193071.0
2018-03-08 09:30:00,76.75,76.85,76.36,76.44,46842.0,72.9161,73.0111,72.5456,72.6216,46842.0
2018-03-08 10:00:00,76.41,76.63,76.35,76.53,46685.0,72.5931,72.8021,72.5361,72.7071,46685.0
2018-03-08 10:30:00,76.5,76.6,76.43,76.47,127374.0,72.6786,72.7736,72.6121,72.6501,127374.0
2018-03-08 11:00:00,76.46,76.61,76.44,76.45,27235.0,72.6406,72.7831,72.6216,72.6311,27235.0
2018-03-08 11:30:00,76.45,76.55,76.36,76.54,28416.0,72.6311,72.7261,72.5456,72.7166,28416.0
2018-03-08 12:00:00,76.57,76.59,76.36,76.56,32862.0,72.7451,72.7641,72.5456,72.7356,32862.0
2018-03-08 12:30:00,76.55,76.56,76.38,76.44,10118.0,72.7261,72.7356,72.5646,72.6216,10118.0
2018-03-08 13:00:00,76.48,76.59,76.41,76.51,12301.0,72.6596,72.7641,72.5931,72.6881,12301.0
2018-03-08 13:30:00,76.48,76.62,76.43,76.58,52856.0,72.6596,72.7926,72.6121,72.7546,52856.0
2018-03-08 14:00:00,76.6,76.6,76.44,76.55,16643.0,72.7736,72.7736,72.6216,72.7261,16643.0
2018-03-08 14:30:00,76.56,76.91,76.47,76.89,16300.0,72.7356,73.0681,72.6501,73.0491,16300.0
2018-03-08 15:00:00,76.91,77.24,76.91,77.15,29428.0,73.0681,73.3816,73.0681,73.2961,29428.0
2018-03-08 15:30:00,77.15,77.28,77.0,77.24,153627.0,73.2961,73.4196,73.1536,73.3816,153627.0
2018-03-09 09:30:00,77.8,78.11,77.57,77.77,60133.0,73.9137,74.2082,73.6952,73.8852,60133.0
2018-03-09 10:00:00,77.75,77.99,77.7,77.95,45376.0,73.8662,74.0942,73.8187,74.0562,45376.0
2018-03-09 10:30:00,77.96,78.36,77.9,78.16,30292.0,74.0657,74.4457,74.0087,74.2557,30292.0
2018-03-09 11:00:00,78.19,78.4,78.1,78.39,31304.0,74.2842,74.4837,74.1987,74.4742,31304.0
2018-03-09 11:30:00,78.41,78.47,78.26,78.3,17455.0,74.4932,74.5502,74.3507,74.3887,17455.0
2018-03-09 12:00:00,78.32,78.55,78.32,78.37,26621.0,74.4077,74.6262,74.4077,74.4552,26621.0
2018-03-09 12:30:00,78.37,78.46,78.29,78.29,12445.0,74.4552,74.5407,74.3792,74.3792,12445.0
2018-03-09 13:00:00,78.3,78.5,78.29,78.5,16562.0,74.3887,74.5787,74.3792,74.5787,16562.0
2018-03-09 13:30:00,78.51,78.6,78.4,78.5,29051.0,74.5882,74.6737,74.4837,74.5787,29051.0
2018-03-09 14:00:00,78.5,78.62,78.42,78.47,33077.0,74.5787,74.6927,74.5027,74.5502,33077.0
2018-03-09 14:30:00,78.48,78.6,78.46,78.53,32289.0,74.5597,74.6737,74.5407,74.6072,32289.0
2018-03-09 15:00:00,78.54,78.63,78.48,78.52,56357.0,74.6167,74.7022,74.5597,74.5977,56357.0
2018-03-09 15:30:00,78.54,78.81,78.53,78.78,165915.0,74.6167,74.8732,74.6072,74.8447,165915.0
2018-03-12 09:30:00,78.81,78.87,78.19,78.2,46647.0,74.8732,74.9302,74.2842,74.2937,46647.0
2018-03-12 10:00:00,78.25,78.6,78.24,78.49,25587.0,74.3412,74.6737,74.3317,74.5692,25587.0
2018-03-12 10:30:00,78.48,78.53,78.27,78.28,26062.0,74.5597,74.6072,74.3602,74.3697,26062.0
2018-03-12 11:00:00,78.25,78.34,78.11,78.17,38052.0,74.3412,74.4267,74.2082,74.2652,38052.0
2018-03-12 11:30:00,78.16,78.46,78.13,78.35,21082.0,74.2557,74.5407,74.2272,74.4362,21082.0
2018-03-12 12:00:00,78.39,78.57,78.38,78.39,21419.0,74.4742,74.6452,74.4647,74.4742,21419.0
2018-03-12 12:30:00,78.4,78.43,78.24,78.37,25866.0,74.4837,74.5122,74.3317,74.4552,25866.0
2018-03-12 13:00:00,78.38,78.54,78.38,78.5,22247.0,74.4647,74.6167,74.4647,74.5787,22247.0
2018-03-12 13:30:00,78.49,78.58,78.44,78.47,24986.0,74.5692,74.6547,74.5217,74.5502,24986.0
2018-03-12 14:00:00,78.47,78.6,78.3,78.35,30182.0,74.5502,74.6737,74.3887,74.4362,30182.0
2018-03-12 14:30:00,78.34,78.39,78.16,78.17,26625.0,74.4267,74.4742,74.2557,74.2652,26625.0
2018-03-12 15:00:00,78.18,78.37,78.18,78.33,45907.0,74.2747,74.4552,74.2747,74.4172,45907.0
2018-03-12 15:30:00,78.36,78.66,78.36,78.37,229379.0,74.4457,74.7307,74.4457,74.4552,229379.0
2018-03-13 09:30:00,78.52,79.13,78.41,79.02,36386.0,74.5977,75.1772,74.4932,75.0727,36386.0
2018-03-13 10:00:00,78.97,79.32,78.91,79.2,25034.0,75.0252,75.3577,74.9682,75.2437,25034.0
2018-03-13 10:30:00,79.21,79.26,79.08,79.1,63756.0,75.2532,75.3007,75.1297,75.1487,63756.0
2018-03-13 11:00:00,79.09,79.09,78.61,78.9,49064.0,75.1392,75.1392,74.6832,74.9587,49064.0
2018-03-13 11:30:00,78.92,79.0,78.63,78.78,27893.0,74.9777,75.0537,74.7022,74.8447,27893.0
2018-03-13 12:00:00,78.76,78.76,78.37,78.62,43169.0,74.8257,74.8257,74.4552,74.6927,43169.0
2018-03-13 12:30:00,78.64,78.93,78.64,78.92,36776.0,74.7117,74.9872,74.7117,74.9777,36776.0
2018-03-13 13:00:00,78.95,79.05,78.94,78.96,25455.0,75.0062,75.1012,74.9967,75.0157,25455.0
2018-03-13 13:30:00,78.94,78.94,78.56,78.56,22722.0,74.9967,74.9967,74.6357,74.6357,22722.0
2018-03-13 14:00:00,78.54,78.66,78.5,78.56,22277.0,74.6167,74.7307,74.5787,74.6357,22277.0
2018-03-13 14:30:00,78.5,78.75,78.34,78.41,32717.0,74.5787,74.8162,74.4267,74.4932,32717.0
2018-03-13 15:00:00,78.43,78.49,78.13,78.26,46357.0,74.5122,74.5692,74.2272,74.3507,46357.0
2018-03-13 15:30:00,78.27,78.43,78.18,78.36,153218.0,74.3602,74.5122,74.2747,74.4457,153218.0
2018-03-14 09:30:00,78.95,79.01,78.3,78.34,24599.0,75.0062,75.0632,74.3887,74.4267,24599.0
2018-03-14 10:00:00,78.41,78.67,78.23,78.44,26514.0,74.4932,74.7402,74.3222,74.5217,26514.0
2018-03-14 10:30:00,78.49,78.78,78.32,78.67,50511.0,74.5692,74.8447,74.4077,74.7402,50511.0
2018-03-14 11:00:00,78.71,78.73,78.41,78.52,16618.0,74.7782,74.7972,74.4932,74.5977,16618.0
2018-03-14 11:30:00,78.51,78.6,78.16,78.25,27001.0,74.5882,74.6737,74.2557,74.3412,27001.0
2018-03-14 12:00:00,78.27,78.43,78.07,78.29,18760.0,74.3602,74.5122,74.1702,74.3792,18760.0
2018-03-14 12:30:00,78.3,78.62,78.29,78.46,20359.0,74.3887,74.6927,74.3792,74.5407,20359.0
2018-03-14 13:00:00,78.42,78.44,78.28,78.33,18091.0,74.5027,74.5217,74.3697,74.4172,18091.0
2018-03-14 13:30:00,78.34,78.83,78.34,78.72,17305.0,74.4267,74.8922,74.4267,74.7877,17305.0
2018-03-14 14:00:00,78.73,78.77,78.46,78.51,20656.0,74.7972,74.8352,74.5407,74.5882,20656.0
2018-03-14 14:30:00,78.52,78.57,78.08,78.33,29847.0,74.5977,74.6452,74.1797,74.4172,29847.0
2018-03-14 15:00:00,78.34,78.35,78.09,78.22,58813.0,74.4267,74.4362,74.1892,74.3127,58813.0
2018-03-14 15:30:00,78.23,78.32,78.14,78.21,171693.0,74.3222,74.4077,74.2367,74.3032,171693.0
2018-03-15 09:30:00,78.36,78.36,77.89,78.04,21797.0,74.5794,74.5794,74.1321,74.2748,21797.0
2018-03-15 10:00:00,78.07,78.36,78.0,78.03,15877.0,74.3034,74.5794,74.2367,74.2653,15877.0
2018-03-15 10:30:00,78.05,78.27,77.82,78.23,32218.0,74.2843,74.4937,74.0654,74.4557,32218.0
2018-03-15 11:00:00,78.23,78.51,78.18,78.45,25659.0,74.4557,74.7221,74.4081,74.665,25659.0
2018-03-15 11:30:00,78.49,78.58,78.33,78.34,17434.0,74.7031,74.7888,74.5508,74.5603,17434.0
2018-03-15 12:00:00,78.36,78.37,78.18,78.21,49425.0,74.5794,74.5889,74.4081,74.4366,49425.0
2018-03-15 12:30:00,78.21,78.22,78.07,78.11,17062.0,74.4366,74.4461,74.3034,74.3414,17062.0
2018-03-15 13:00:00,78.11,78.17,77.93,78.08,17973.0,74.3414,74.3985,74.1701,74.3129,17973.0
2018-03-15 13:30:00,78.05,78.19,77.87,77.87,18735.0,74.2843,74.4176,74.113,74.113,18735.0
2018-03-15 14:00:00,77.89,78.14,77.87,78.02,14795.0,74.1321,74.37,74.113,74.2558,14795.0
2018-03-15 14:30:00,78.03,78.06,77.88,78.06,18477.0,74.2653,74.2939,74.1225,74.2939,18477.0
2018-03-15 15:00:00,78.05,78.07,77.9,78.06,24910.0,74.2843,74.3034,74.1416,74.2939,24910.0
2018-03-15 15:30:00,78.07,78.08,77.93,77.96,123297.0,74.3034,74.3129,74.1701,74.1987,123297.0
2018-03-16 09:30:00,77.95,78.45,77.73,77.96,157080.0,74.1892,74.665,73.9798,74.1987,157080.0
2018-03-16 10:00:00,78.03,78.24,77.94,78.24,14792.0,74.2653,74.4652,74.1796,74.4652,14792.0
2018-03-16 10:30:00,78.27,78.4,78.21,78.34,20785.0,74.4937,74.6174,74.4366,74.5603,20785.0
2018-03-16 11:00:00,78.35,78.4,78.16,78.4,26384.0,74.5699,74.6174,74.389,74.6174,26384.0
2018-03-16 11:30:00,78.43,78.53,78.14,78.15,24923.0,74.646,74.7412,74.37,74.3795,24923.0
2018-03-16 12:00:00,78.14,78.27,78.1,78.21,20375.0,74.37,74.4937,74.3319,74.4366,20375.0
2018-03-16 12:30:00,78.19,78.34,78.18,78.3,19846.0,74.4176,74.5603,74.4081,74.5223,19846.0
2018-03-16 13:00:00,78.3,78.38,78.25,78.26,12736.0,74.5223,74.5984,74.4747,74.4842,12736.0
2018-03-16 13:30:00,78.23,78.28,78.06,78.09,11825.0,74.4557,74.5032,74.2939,74.3224,11825.0
2018-03-16 14:00:00,78.11,78.37,78.11,78.37,18148.0,74.3414,74.5889,74.3414,74.5889,18148.0
2018-03-16 14:30:00,78.36,78.56,78.34,78.55,25398.0,74.5794,74.7697,74.5603,74.7602,25398.0
2018-03-16 15:00:00,78.53,78.57,78.37,78.53,36628.0,74.7412,74.7792,74.5889,74.7412,36628.0
2018-03-16 15:30:00,78.53,78.83,78.52,78.62,273333.0,74.7412,75.0267,74.7317,74.8268,273333.0
2018-03-19 09:30:00,78.36,78.52,77.86,78.14,27653.0,74.5794,74.7317,74.1035,74.37,27653.0
2018-03-19 10:00:00,78.07,78.27,77.91,78.12,35600.0,74.3034,74.4937,74.1511,74.351,35600.0
2018-03-19 10:30:00,78.06,78.15,77.92,77.97,25104.0,74.2939,74.3795,74.1606,74.2082,25104.0
2018-03-19 11:00:00,78.03,78.05,77.78,78.03,18018.0,74.2653,74.2843,74.0274,74.2653,18018.0
2018-03-19 11:30:00,78.04,78.05,77.67,77.74,21880.0,74.2748,74.2843,73.9227,73.9893,21880.0
2018-03-19 12:00:00,77.76,77.87,77.74,77.85,26002.0,74.0083,74.113,73.9893,74.094,26002.0
2018-03-19 12:30:00,77.86,77.87,77.59,77.63,21117.0,74.1035,74.113,73.8465,73.8846,21117.0
2018-03-19 13:00:00,77.62,77.66,77.32,77.4,24639.0,73.8751,73.9132,73.5896,73.6657,24639.0
2018-03-19 13:30:00,77.41,77.61,77.33,77.57,27096.0,73.6752,73.8656,73.5991,73.8275,27096.0
2018-03-19 14:00:00,77.59,77.69,77.37,77.49,38217.0,73.8465,73.9417,73.6371,73.7514,38217.0
2018-03-19 14:30:00,77.48,77.49,77.17,77.43,30179.0,73.7418,73.7514,73.4468,73.6942,30179.0
2018-03-19 15:00:00,77.46,77.76,77.34,77.59,52617.0,73.7228,74.0083,73.6086,73.8465,52617.0
2018-03-19 15:30:00,77.59,78.0,77.53,77.89,123913.0,73.8465,74.2367,73.7894,74.1321,123913.0
2018-03-20 09:30:00,78.2,78.8,78.07,78.61,34501.0,74.4271,74.9982,74.3034,74.8173,34501.0
2018-03-20 10:00:00,78.68,78.89,78.56,78.83,62156.0,74.8839,75.0838,74.7697,75.0267,62156.0
2018-03-20 10:30:00,78.85,78.93,78.66,78.93,26678.0,75.0457,75.1219,74.8649,75.1219,26678.0
2018-03-20 11:00:00,78.95,78.96,78.72,78.78,59712.0,75.1409,75.1504,74.922,74.9791,59712.0
2018-03-20 11:30:00,78.78,78.79,78.31,78.4,37242.0,74.9791,74.9886,74.5318,74.6174,37242.0
2018-03-20 12:00:00,78.43,78.81,78.38,78.75,22300.0,74.646,75.0077,74.5984,74.9506,22300.0
2018-03-20 12:30:00,78.75,78.76,78.44,78.47,21199.0,74.9506,74.9601,74.6555,74.6841,21199.0
2018-03-20 13:00:00,78.49,78.49,78.3,78.35,21255.0,74.7031,74.7031,74.5223,74.5699,21255.0
2018-03-20 13:30:00,78.34,78.37,78.25,78.3,20871.0,74.5603,74.5889,74.4747,74.5223,20871.0
2018-03-20 14:00:00,78.31,78.39,78.24,78.37,29169.0,74.5318,74.6079,74.4652,74.5889,29169.0
2018-03-20 14:30:00,78.39,78.53,78.28,78.4,43910.0,74.6079,74.7412,74.5032,74.6174,43910.0
2018-03-20 15:00:00,78.41,78.51,78.35,78.43,36813.0,74.627,74.7221,74.5699,74.646,36813.0
2018-03-20 15:30:00,78.42,78.49,78.33,78.44,129061.0,74.6365,74.7031,74.5508,74.6555,129061.0
2018-03-21 09:30:00,78.6,78.7,78.41,78.61,26570.0,74.8078,74.903,74.627,74.8173,26570.0
2018-03-21 10:00:00,78.59,78.7,78.41,78.6,12302.0,74.7983,74.903,74.627,74.8078,12302.0
2018-03-21 10:30:00,78.62,78.87,78.59,78.61,19154.0,74.8268,75.0648,74.7983,74.8173,19154.0
2018-03-21 11:00:00,78.6,78.66,78.52,78.66,28031.0,74.8078,74.8649,74.7317,74.8649,28031.0
2018-03-21 11:30:00,78.66,79.12,78.66,79.0,54660.0,74.8649,75.3027,74.8649,75.1885,54660.0
2018-03-21 12:00:00,79.01,79.13,78.93,79.03,69342.0,75.198,75.3122,75.1219,75.2171,69342.0
2018-03-21 12:30:00,79.03,79.06,78.92,79.02,13036.0,75.2171,75.2456,75.1124,75.2075,13036.0
2018-03-21 13:00:00,79.02,79.03,78.72,78.77,9820.0,75.2075,75.2171,74.922,74.9696,9820.0
2018-03-21 13:30:00,78.8,78.88,78.68,78.82,9728.0,74.9982,75.0743,74.8839,75.0172,9728.0
2018-03-21 14:00:00,78.82,79.15,78.67,78.8,72290.0,75.0172,75.3313,74.8744,74.9982,72290.0
2018-03-21 14:30:00,78.8,78.93,78.48,78.72,38617.0,74.9982,75.1219,74.6936,74.922,38617.0
2018-03-21 15:00:00,78.67,78.79,78.52,78.54,217808.0,74.8744,74.9886,74.7317,74.7507,217808.0
2018-03-21 15:30:00,78.54,78.55,78.13,78.13,178767.0,74.7507,74.7602,74.3605,74.3605,178767.0
2018-03-22 09:30:00,77.4,77.4,77.09,77.12,45680.0,73.6657,73.6657,73.3707,73.3992,45680.0
2018-03-22 10:00:00,77.08,77.84,77.04,77.38,146313.0,73.3611,74.0845,73.3231,73.6467,146313.0
2018-03-22 10:30:00,77.37,77.48,76.98,77.11,57806.0,73.6371,73.7418,73.266,73.3897,57806.0
2018-03-22 11:00:00,77.12,77.29,77.01,77.14,54450.0,73.3992,73.561,73.2945,73.4182,54450.0
2018-03-22 11:30:00,77.13,77.2,76.82,76.96,89112.0,73.4087,73.4753,73.1137,73.2469,89112.0
2018-03-22 12:00:00,76.97,77.47,76.81,77.47,32743.0,73.2564,73.7323,73.1042,73.7323,32743.0
2018-03-22 12:30:00,77.48,77.5,77.21,77.26,16644.0,73.7418,73.7609,73.4849,73.5325,16644.0
2018-03-22 13:00:00,77.26,77.57,77.11,77.55,27658.0,73.5325,73.8275,73.3897,73.8085,27658.0
2018-03-22 13:30:00,77.62,77.68,77.47,77.51,38138.0,73.8751,73.9322,73.7323,73.7704,38138.0
2018-03-22 14:00:00,77.52,77.53,77.06,77.08,52636.0,73.7799,73.7894,73.3421,73.3611,52636.0
2018-03-22 14:30:00,77.06,77.22,76.84,76.92,33900.0,73.3421,73.4944,73.1327,73.2089,33900.0
2018-03-22 15:00:00,76.91,77.07,76.68,76.69,46388.0,73.1993,73.3516,72.9804,72.99,46388.0
2018-03-22 15:30:00,76.68,76.72,76.12,76.16,167452.0,72.9804,73.0185,72.4475,72.4855,167452.0
2018-03-23 09:30:00,76.4,76.82,76.3,76.42,31671.0,72.7139,73.1137,72.6188,72.733,31671.0
2018-03-23 10:00:00,76.34,76.57,76.08,76.24,25854.0,72.6568,72.8757,72.4094,72.5617,25854.0
2018-03-23 10:30:00,76.26,76.38,76.17,76.35,14351.0,72.5807,72.6949,72.495,72.6664,14351.0
2018-03-23 11:00:00,76.39,76.46,76.16,76.21,17847.0,72.7044,72.771,72.4855,72.5331,17847.0
2018-03-23 11:30:00,76.18,76.26,75.57,75.57,29613.0,72.5046,72.5807,71.924,71.924,29613.0
2018-03-23 12:00:00,75.63,76.01,75.63,75.97,19407.0,71.9811,72.3428,71.9811,72.3047,19407.0
2018-03-23 12:30:00,75.97,75.99,75.61,75.69,25177.0,72.3047,72.3237,71.9621,72.0382,25177.0
2018-03-23 13:00:00,75.6,76.02,75.6,76.01,11414.0,71.9525,72.3523,71.9525,72.3428,11414.0
2018-03-23 13:30:00,76.08,76.3,75.91,76.25,21323.0,72.4094,72.6188,72.2476,72.5712,21323.0
2018-03-23 14:00:00,76.25,76.34,75.88,75.92,30050.0,72.5712,72.6568,72.219,72.2571,30050.0
2018-03-23 14:30:00,75.92,76.04,75.26,75.26,32481.0,72.2571,72.3713,71.6289,71.6289,32481.0
2018-03-23 15:00:00,75.32,75.49,75.06,75.21,49874.0,71.686,71.8478,71.4386,71.5814,49874.0
2018-03-23 15:30:00,75.23,75.23,74.53,74.6,192945.0,71.6004,71.6004,70.9342,71.0008,192945.0
2018-03-26 09:30:00,75.71,76.02,75.15,75.73,52789.0,72.0572,72.3523,71.5243,72.0763,52789.0
2018-03-26 10:00:00,75.72,75.79,75.49,75.59,31693.0,72.0668,72.1334,71.8478,71.943,31693.0
2018-03-26 10:30:00,75.52,75.65,75.41,75.41,61460.0,71.8764,72.0001,71.7717,71.7717,61460.0
2018-03-26 11:00:00,75.42,75.45,74.98,75.22,20964.0,71.7812,71.8098,71.3625,71.5909,20964.0
2018-03-26 11:30:00,75.17,75.55,75.16,75.46,73841.0,71.5433,71.905,71.5338,71.8193,73841.0
2018-03-26 12:00:00,75.46,75.56,75.4,75.52,112555.0,71.8193,71.9145,71.7622,71.8764,112555.0
2018-03-26 12:30:00,75.56,75.81,75.52,75.58,17757.0,71.9145,72.1524,71.8764,71.9335,17757.0
2018-03-26 13:00:00,75.65,75.99,75.65,75.8,18666.0,72.0001,72.3237,72.0001,72.1429,18666.0
2018-03-26 13:30:00,75.8,75.94,75.61,75.92,22621.0,72.1429,72.2761,71.9621,72.2571,22621.0
2018-03-26 14:00:00,75.94,76.39,75.93,76.34,19925.0,72.2761,72.7044,72.2666,72.6568,19925.0
2018-03-26 14:30:00,76.39,76.67,76.33,76.56,25783.0,72.7044,72.9709,72.6473,72.8662,25783.0
2018-03-26 15:00:00,76.55,76.87,76.49,76.87,32766.0,72.8567,73.1613,72.7996,73.1613,32766.0
2018-03-26 15:30:00,76.88,76.93,76.75,76.8,114551.0,73.1708,73.2184,73.0471,73.0946,114551.0
2018-03-27 09:30:00,76.88,76.95,75.96,76.47,57151.0,73.1708,73.2374,72.2952,72.7806,57151.0
2018-03-27 10:00:00,76.49,76.52,75.94,76.34,31977.0,72.7996,72.8282,72.2761,72.6568,31977.0
2018-03-27 10:30:00,76.3,76.62,76.14,76.44,22687.0,72.6188,72.9233,72.4665,72.752,22687.0
2018-03-27 11:00:00,76.38,76.58,76.3,76.51,18950.0,72.6949,72.8853,72.6188,72.8186,18950.0
2018-03-27 11:30:00,76.54,76.94,76.53,76.86,26506.0,72.8472,73.2279,72.8377,73.1517,26506.0
2018-03-27 12:00:00,76.87,77.01,76.79,76.79,17597.0,73.1613,73.2945,73.0851,73.0851,17597.0
2018-03-27 12:30:00,76.73,76.9,76.62,76.83,15935.0,73.028,73.1898,72.9233,73.1232,15935.0
2018-03-27 13:00:00,76.86,76.98,76.74,76.75,9610.0,73.1517,73.266,73.0375,73.0471,9610.0
2018-03-27 13:30:00,76.75,76.75,76.31,76.46,32880.0,73.0471,73.0471,72.6283,72.771,32880.0
2018-03-27 14:00:00,76.46,76.48,76.09,76.11,78594.0,72.771,72.7901,72.4189,72.4379,78594.0
2018-03-27 14:30:00,76.12,76.48,75.99,76.01,47268.0,72.4475,72.7901,72.3237,72.3428,47268.0
2018-03-27 15:00:00,76.0,76.02,75.33,75.38,58622.0,72.3332,72.3523,71.6956,71.7432,58622.0
2018-03-27 15:30:00,75.39,75.42,74.91,75.06,480283.0,71.7527,71.7812,71.2958,71.4386,480283.0
2018-03-28 09:30:00,75.04,75.28,74.55,75.28,75054.0,71.4196,71.648,70.9532,71.648,75054.0
2018-03-28 10:00:00,75.27,75.38,74.98,75.08,37359.0,71.6385,71.7432,71.3625,71.4576,37359.0
2018-03-28 10:30:00,75.12,75.3,74.65,74.94,77264.0,71.4957,71.667,71.0484,71.3244,77264.0
2018-03-28 11:00:00,75.02,75.48,74.82,74.85,38386.0,71.4005,71.8383,71.2102,71.2387,38386.0
2018-03-28 11:30:00,74.85,75.15,74.68,74.97,32885.0,71.2387,71.5243,71.0769,71.3529,32885.0
2018-03-28 12:00:00,75.05,75.59,74.96,75.17,27378.0,71.4291,71.943,71.3434,71.5433,27378.0
2018-03-28 12:30:00,75.19,75.38,74.94,74.94,26225.0,71.5623,71.7432,71.3244,71.3244,26225.0
2018-03-28 13:00:00,74.94,75.24,74.77,75.15,53153.0,71.3244,71.6099,71.1626,71.5243,53153.0
2018-03-28 13:30:00,75.14,75.37,74.92,75.1,27625.0,71.5147,71.7336,71.3053,71.4767,27625.0
2018-03-28 14:00:00,75.11,75.36,74.93,75.06,47870.0,71.4862,71.7241,71.3149,71.4386,47870.0
2018-03-28 14:30:00,75.05,75.23,74.83,74.84,94612.0,71.4291,71.6004,71.2197,71.2292,94612.0
2018-03-28 15:00:00,74.87,75.0,74.52,74.98,106681.0,71.2578,71.3815,70.9246,71.3625,106681.0
2018-03-28 15:30:00,74.95,75.23,74.88,74.96,153563.0,71.3339,71.6004,71.2673,71.3434,153563.0
2018-03-29 09:30:00,75.49,75.9,75.4,75.73,35732.0,71.8478,72.2381,71.7622,72.0763,35732.0
2018-03-29 10:00:00,75.75,75.75,75.31,75.5,19175.0,72.0953,72.0953,71.6765,71.8574,19175.0
2018-03-29 10:30:00,75.48,75.77,75.39,75.77,13577.0,71.8383,72.1143,71.7527,72.1143,13577.0
2018-03-29 11:00:00,75.8,76.04,75.78,75.85,13329.0,72.1429,72.3713,72.1239,72.1905,13329.0
2018-03-29 11:30:00,75.82,76.04,75.7,76.0,16466.0,72.1619,72.3713,72.0477,72.3332,16466.0
2018-03-29 12:00:00,76.03,76.03,75.73,75.83,22847.0,72.3618,72.3618,72.0763,72.1714,22847.0
2018-03-29 12:30:00,75.85,75.93,75.74,75.86,14588.0,72.1905,72.2666,72.0858,72.2,14588.0
2018-03-29 13:00:00,75.89,75.91,75.71,75.88,17300.0,72.2285,72.2476,72.0572,72.219,17300.0
2018-03-29 13:30:00,75.88,76.13,75.87,76.02,48361.0,72.219,72.457,72.2095,72.3523,48361.0
2018-03-29 14:00:00,76.01,76.18,75.93,76.13,42999.0,72.3428,72.5046,72.2666,72.457,42999.0
2018-03-29 14:30:00,76.17,76.45,76.09,76.3,19525.0,72.495,72.7615,72.4189,72.6188,19525.0
2018-03-29 15:00:00,76.29,76.56,76.08,76.18,32032.0,72.6092,72.8662,72.4094,72.5046,32032.0
2018-03-29 15:30:00,76.18,76.3,75.93,75.94,149633.0,72.5046,72.6188,72.2666,72.2761,149633.0
2018-04-02 09:30:00,75.97,75.97,75.56,75.7,22767.0,72.3047,72.3047,71.9145,72.0477,22767.0
2018-04-02 10:00:00,75.61,75.65,75.08,75.09,20711.0,71.9621,72.0001,71.4576,71.4671,20711.0
2018-04-02 10:30:00,75.1,75.16,74.85,74.9,22486.0,71.4767,71.5338,71.2387,71.2863,22486.0
2018-04-02 11:00:00,74.87,74.9,74.63,74.76,23126.0,71.2578,71.2863,71.0293,71.1531,23126.0
2018-04-02 11:30:00,74.83,74.88,74.15,74.42,22405.0,71.2197,71.2673,70.5725,70.8295,22405.0
2018-04-02 12:00:00,74.45,74.47,74.05,74.4,16853.0,70.858,70.8771,70.4773,70.8104,16853.0
2018-04-02 12:30:00,74.44,74.59,74.35,74.38,14898.0,70.8485,70.9913,70.7628,70.7914,14898.0
2018-04-02 13:00:00,74.44,74.5,73.87,73.9,28443.0,70.8485,70.9056,70.306,70.3346,28443.0
2018-04-02 13:30:00,73.93,74.24,73.73,73.74,24730.0,70.3631,70.6582,70.1728,70.1823,24730.0
2018-04-02 14:00:00,73.72,74.12,73.52,73.93,58014.0,70.1632,70.5439,69.9729,70.3631,58014.0
2018-04-02 14:30:00,73.87,74.28,73.73,74.21,45051.0,70.306,70.6962,70.1728,70.6296,45051.0
2018-04-02 15:00:00,74.24,74.48,74.03,74.22,41556.0,70.6582,70.8866,70.4583,70.6391,41556.0
2018-04-02 15:30:00,74.23,74.75,74.05,74.65,171781.0,70.6486,71.1435,70.4773,71.0484,171781.0
2018-04-03 09:30:00,74.87,75.15,74.51,74.71,40369.0,71.2578,71.5243,70.9151,71.1055,40369.0
2018-04-03 10:00:00,74.73,74.87,74.4,74.41,33102.0,71.1245,71.2578,70.8104,70.82,33102.0
2018-04-03 10:30:00,74.43,74.89,74.42,74.86,42088.0,70.839,71.2768,70.8295,71.2482,42088.0
2018-04-03 11:00:00,74.89,75.01,74.77,74.85,25886.0,71.2768,71.391,71.1626,71.2387,25886.0
2018-04-03 11:30:00,74.83,74.84,74.47,74.48,33436.0,71.2197,71.2292,70.8771,70.8866,33436.0
2018-04-03 12:00:00,74.48,74.73,74.46,74.51,55158.0,70.8866,71.1245,70.8675,70.9151,55158.0
2018-04-03 12:30:00,74.5,74.73,74.48,74.67,30957.0,70.9056,71.1245,70.8866,71.0674,30957.0
2018-04-03 13:00:00,74.68,74.93,74.61,74.84,25393.0,71.0769,71.3149,71.0103,71.2292,25393.0
2018-04-03 13:30:00,74.89,74.89,74.66,74.78,19159.0,71.2768,71.2768,71.0579,71.1721,19159.0
2018-04-03 14:00:00,74.75,74.79,74.56,74.61,31847.0,71.1435,71.1816,70.9627,71.0103,31847.0
2018-04-03 14:30:00,74.56,75.07,74.44,75.01,51899.0,70.9627,71.4481,70.8485,71.391,51899.0
2018-04-03 15:00:00,75.0,75.59,74.97,75.54,57703.0,71.3815,71.943,71.3529,71.8954,57703.0
2018-04-03 15:30:00,75.53,75.67,75.16,75.63,163880.0,71.8859,72.0192,71.5338,71.9811,163880.0
2018-04-04 09:30:00,74.44,74.48,73.89,74.3,40823.0,70.8485,70.8866,70.325,70.7153,40823.0
2018-04-04 10:00:00,74.28,74.52,74.08,74.09,62723.0,70.6962,70.9246,70.5059,70.5154,62723.0
2018-04-04 10:30:00,74.1,74.62,74.07,74.48,22626.0,70.5249,71.0198,70.4964,70.8866,22626.0
2018-04-04 11:00:00,74.47,74.8,74.17,74.59,26442.0,70.8771,71.1911,70.5915,70.9913,26442.0
2018-04-04 11:30:00,74.56,74.7,74.26,74.39,74094.0,70.9627,71.096,70.6772,70.8009,74094.0
2018-04-04 12:00:00,74.39,74.75,74.31,74.68,18407.0,70.8009,71.1435,70.7248,71.0769,18407.0
2018-04-04 12:30:00,74.65,74.83,74.61,74.73,15430.0,71.0484,71.2197,71.0103,71.1245,15430.0
2018-04-04 13:00:00,74.7,74.73,74.36,74.48,16312.0,71.096,71.1245,70.7724,70.8866,16312.0
2018-04-04 13:30:00,74.47,74.75,74.42,74.59,19401.0,70.8771,71.1435,70.8295,70.9913,19401.0
2018-04-04 14:00:00,74.58,75.14,74.57,75.12,25564.0,70.9818,71.5147,70.9722,71.4957,25564.0
2018-04-04 14:30:00,75.14,75.5,74.99,75.49,32780.0,71.5147,71.8574,71.372,71.8478,32780.0
2018-04-04 15:00:00,75.44,75.76,75.34,75.68,29960.0,71.8003,72.1048,71.7051,72.0287,29960.0
2018-04-04 15:30:00,75.7,75.89,75.63,75.68,175510.0,72.0477,72.2285,71.9811,72.0287,175510.0
2018-04-05 09:30:00,76.04,76.38,75.9,76.38,30199.0,72.3713,72.6949,72.2381,72.6949,30199.0
2018-04-05 10:00:00,76.39,76.42,76.15,76.22,28083.0,72.7044,72.733,72.476,72.5426,28083.0
2018-04-05 10:30:00,76.22,76.41,76.15,76.36,25908.0,72.5426,72.7235,72.476,72.6759,25908.0
2018-04-05 11:00:00,76.37,76.72,76.33,76.66,34721.0,72.6854,73.0185,72.6473,72.9614,34721.0
2018-04-05 11:30:00,76.65,76.68,76.47,76.68,35234.0,72.9519,72.9804,72.7806,72.9804,35234.0
2018-04-05 12:00:00,76.67,76.74,76.33,76.42,76686.0,72.9709,73.0375,72.6473,72.733,76686.0
2018-04-05 12:30:00,76.42,76.48,76.33,76.48,27403.0,72.733,72.7901,72.6473,72.7901,27403.0
2018-04-05 13:00:00,76.51,76.6,76.1,76.19,32479.0,72.8186,72.9043,72.4284,72.5141,32479.0
2018-04-05 13:30:00,76.19,76.42,76.0,76.25,36380.0,72.5141,72.733,72.3332,72.5712,36380.0
2018-04-05 14:00:00,76.28,76.35,76.12,76.26,23518.0,72.5997,72.6664,72.4475,72.5807,23518.0
2018-04-05 14:30:00,76.3,76.51,76.27,76.45,46754.0,72.6188,72.8186,72.5902,72.7615,46754.0
2018-04-05 15:00:00,76.45,76.57,76.35,76.37,38467.0,72.7615,72.8757,72.6664,72.6854,38467.0
2018-04-05 15:30:00,76.37,76.61,76.09,76.42,154637.0,72.6854,72.9138,72.4189,72.733,154637.0
2018-04-06 09:30:00,75.41,75.86,75.27,75.5,65361.0,71.7717,72.2,71.6385,71.8574,65361.0
2018-04-06 10:00:00,75.58,75.68,75.22,75.28,35211.0,71.9335,72.0287,71.5909,71.648,35211.0
2018-04-06 10:30:00,75.28,75.28,74.45,74.47,39270.0,71.648,71.648,70.858,70.8771,39270.0
2018-04-06 11:00:00,74.48,74.66,74.32,74.51,47092.0,70.8866,71.0579,70.7343,70.9151,47092.0
2018-04-06 11:30:00,74.54,74.74,74.46,74.67,23149.0,70.9437,71.134,70.8675,71.0674,23149.0
2018-04-06 12:00:00,74.66,74.68,74.2,74.2,27733.0,71.0579,71.0769,70.6201,70.6201,27733.0
2018-04-06 12:30:00,74.2,74.62,74.2,74.62,23456.0,70.6201,71.0198,70.6201,71.0198,23456.0
2018-04-06 13:00:00,74.65,74.65,74.19,74.34,27796.0,71.0484,71.0484,70.6106,70.7533,27796.0
2018-04-06 13:30:00,74.31,74.46,73.65,73.65,27749.0,70.7248,70.8675,70.0966,70.0966,27749.0
2018-04-06 14:00:00,73.65,73.71,73.3,73.33,41649.0,70.0966,70.1537,69.7635,69.7921,41649.0
2018-04-06 14:30:00,73.32,73.46,72.72,72.78,76815.0,69.7825,69.9158,69.2115,69.2686,76815.0
2018-04-06 15:00:00,72.79,73.37,72.79,73.23,111919.0,69.2781,69.8301,69.2781,69.6969,111919.0
2018-04-06 15:30:00,73.21,73.75,73.2,73.53,199306.0,69.6778,70.1918,69.6683,69.9824,199306.0
2018-04-09 09:30:00,74.23,74.58,74.04,74.56,40862.0,70.6486,70.9818,70.4678,70.9627,40862.0
2018-04-09 10:00:00,74.52,74.59,74.2,74.46,31460.0,70.9246,70.9913,70.6201,70.8675,31460.0
2018-04-09 10:30:00,74.49,74.78,74.49,74.77,31584.0,70.8961,71.1721,70.8961,71.1626,31584.0
2018-04-09 11:00:00,74.76,74.86,74.53,74.65,35904.0,71.1531,71.2482,70.9342,71.0484,35904.0
2018-04-09 11:30:00,74.67,74.82,74.41,74.62,42359.0,71.0674,71.2102,70.82,71.0198,42359.0
2018-04-09 12:00:00,74.63,74.69,74.35,74.43,37778.0,71.0293,71.0864,70.7628,70.839,37778.0
2018-04-09 12:30:00,74.44,74.57,74.37,74.39,20878.0,70.8485,70.9722,70.7819,70.8009,20878.0
2018-04-09 13:00:00,74.41,74.56,74.4,74.47,34927.0,70.82,70.9627,70.8104,70.8771,34927.0
2018-04-09 13:30:00,74.45,74.58,74.4,74.51,111233.0,70.858,70.9818,70.8104,70.9151,111233.0
2018-04-09 14:00:00,74.52,74.53,74.18,74.28,43460.0,70.9246,70.9342,70.6011,70.6962,43460.0
2018-04-09 14:30:00,74.25,74.36,74.0,74.12,63439.0,70.6677,70.7724,70.4297,70.5439,63439.0
2018-04-09 15:00:00,74.11,74.19,73.82,73.99,68309.0,70.5344,70.6106,70.2584,70.4202,68309.0
2018-04-09 15:30:00,73.96,73.99,73.23,73.36,183169.0,70.3917,70.4202,69.6969,69.8206,183169.0
2018-04-10 09:30:00,74.59,75.0,74.2,74.28,53301.0,70.9913,71.3815,70.6201,70.6962,53301.0
2018-04-10 10:00:00,74.27,74.63,74.23,74.48,60877.0,70.6867,71.0293,70.6486,70.8866,60877.0
2018-04-10 10:30:00,74.5,74.74,74.5,74.67,79056.0,70.9056,71.134,70.9056,71.0674,79056.0
2018-04-10 11:00:00,74.69,74.93,74.67,74.71,78196.0,71.0864,71.3149,71.0674,71.1055,78196.0
2018-04-10 11:30:00,74.72,74.92,74.4,74.89,57236.0,71.115,71.3053,70.8104,71.2768,57236.0
2018-04-10 12:00:00,74.9,74.94,74.07,74.3,35941.0,71.2863,71.3244,70.4964,70.7153,35941.0
2018-04-10 12:30:00,74.3,74.61,74.3,74.55,18903.0,70.7153,71.0103,70.7153,70.9532,18903.0
2018-04-10 13:00:00,74.55,74.72,74.52,74.68,16387.0,70.9532,71.115,70.9246,71.0769,16387.0
2018-04-10 13:30:00,74.69,74.79,74.41,74.69,35042.0,71.0864,71.1816,70.82,71.0864,35042.0
2018-04-10 14:00:00,74.71,74.8,74.59,74.59,43485.0,71.1055,71.1911,70.9913,70.9913,43485.0
2018-04-10 14:30:00,74.62,74.75,74.41,74.75,37734.0,71.0198,71.1435,70.82,71.1435,37734.0
2018-04-10 15:00:00,74.77,74.88,74.59,74.7,44131.0,71.1626,71.2673,70.9913,71.096,44131.0
2018-04-10 15:30:00,74.71,74.72,74.47,74.52,189646.0,71.1055,71.115,70.8771,70.9246,189646.0
2018-04-11 09:30:00,73.87,74.1,73.74,74.0,28262.0,70.306,70.5249,70.1823,70.4297,28262.0
2018-04-11 10:00:00,74.08,74.5,74.08,74.48,24333.0,70.5059,70.9056,70.5059,70.8866,24333.0
2018-04-11 10:30:00,74.51,74.51,73.92,73.92,29231.0,70.9151,70.9151,70.3536,70.3536,29231.0
2018-04-11 11:00:00,73.9,74.25,73.83,74.22,20566.0,70.3346,70.6677,70.2679,70.6391,20566.0
2018-04-11 11:30:00,74.24,74.4,74.21,74.29,55510.0,70.6582,70.8104,70.6296,70.7057,55510.0
2018-04-11 12:00:00,74.29,74.49,74.27,74.33,80466.0,70.7057,70.8961,70.6867,70.7438,80466.0
2018-04-11 12:30:00,74.34,74.4,74.07,74.09,37575.0,70.7533,70.8104,70.4964,70.5154,37575.0
2018-04-11 13:00:00,74.1,74.31,74.1,74.19,139652.0,70.5249,70.7248,70.5249,70.6106,139652.0
2018-04-11 13:30:00,74.24,74.32,74.05,74.28,15269.0,70.6582,70.7343,70.4773,70.6962,15269.0
2018-04-11 14:00:00,74.31,74.36,74.02,74.18,15868.0,70.7248,70.7724,70.4488,70.6011,15868.0
2018-04-11 14:30:00,74.21,74.35,74.02,74.2,21499.0,70.6296,70.7628,70.4488,70.6201,21499.0
2018-04-11 15:00:00,74.22,74.22,73.62,73.92,96939.0,70.6391,70.6391,70.0681,70.3536,96939.0
2018-04-11 15:30:00,73.94,74.12,73.94,74.06,94638.0,70.3726,70.5439,70.3726,70.4868,94638.0
2018-04-12 09:30:00,75.15,75.48,74.75,75.19,53585.0,71.5243,71.8383,71.1435,71.5623,53585.0
2018-04-12 10:00:00,75.14,75.21,74.99,75.17,45471.0,71.5147,71.5814,71.372,71.5433,45471.0
2018-04-12 10:30:00,75.19,75.22,74.94,75.09,73762.0,71.5623,71.5909,71.3244,71.4671,73762.0
2018-04-12 11:00:00,75.11,75.43,75.09,75.41,100322.0,71.4862,71.7907,71.4671,71.7717,100322.0
2018-04-12 11:30:00,75.41,75.61,75.33,75.37,50586.0,71.7717,71.9621,71.6956,71.7336,50586.0
2018-04-12 12:00:00,75.37,75.49,75.32,75.43,44245.0,71.7336,71.8478,71.686,71.7907,44245.0
2018-04-12 12:30:00,75.46,75.63,75.45,75.63,31697.0,71.8193,71.9811,71.8098,71.9811,31697.0
2018-04-12 13:00:00,75.63,75.74,75.17,75.19,45100.0,71.9811,72.0858,71.5433,71.5623,45100.0
2018-04-12 13:30:00,75.2,75.43,75.11,75.3,32408.0,71.5718,71.7907,71.4862,71.667,32408.0
2018-04-12 14:00:00,75.31,75.53,75.31,75.42,102262.0,71.6765,71.8859,71.6765,71.7812,102262.0
2018-04-12 14:30:00,75.45,75.53,75.36,75.41,85691.0,71.8098,71.8859,71.7241,71.7717,85691.0
2018-04-12 15:00:00,75.44,75.47,75.35,75.39,148422.0,71.8003,71.8288,71.7146,71.7527,148422.0
2018-04-12 15:30:00,75.36,75.4,75.08,75.16,195322.0,71.7241,71.7622,71.4576,71.5338,195322.0
2018-04-13 09:30:00,75.56,75.78,74.96,75.19,49244.0,71.9145,72.1239,71.3434,71.5623,49244.0
2018-04-13 10:00:00,75.17,75.5,75.05,75.21,25187.0,71.5433,71.8574,71.4291,71.5814,25187.0
2018-04-13 10:30:00,75.19,75.38,75.09,75.11,29525.0,71.5623,71.7432,71.4671,71.4862,29525.0
2018-04-13 11:00:00,75.08,75.28,74.88,75.25,26823.0,71.4576,71.648,71.2673,71.6194,26823.0
2018-04-13 11:30:00,75.28,75.36,75.17,75.33,13603.0,71.648,71.7241,71.5433,71.6956,13603.0
2018-04-13 12:00:00,75.29,75.34,75.12,75.3,16696.0,71.6575,71.7051,71.4957,71.667,16696.0
2018-04-13 12:30:00,75.17,75.21,75.1,75.2,9933.0,71.5433,71.5814,71.4767,71.5718,9933.0
2018-04-13 13:00:00,75.22,75.44,75.12,75.42,39595.0,71.5909,71.8003,71.4957,71.7812,39595.0
2018-04-13 13:30:00,75.42,75.44,75.21,75.24,12692.0,71.7812,71.8003,71.5814,71.6099,12692.0
2018-04-13 14:00:00,75.24,75.3,75.1,75.15,13182.0,71.6099,71.667,71.4767,71.5243,13182.0
2018-04-13 14:30:00,75.11,75.24,74.87,74.87,14762.0,71.4862,71.6099,71.2578,71.2578,14762.0
2018-04-13 15:00:00,74.88,74.88,74.61,74.74,37622.0,71.2673,71.2673,71.0103,71.134,37622.0
2018-04-13 15:30:00,74.73,75.03,74.69,74.94,113059.0,71.1245,71.41,71.0864,71.3244,113059.0
2018-04-16 09:30:00,75.68,75.71,75.27,75.43,34820.0,72.0287,72.0572,71.6385,71.7907,34820.0
2018-04-16 10:00:00,75.44,76.11,75.43,76.05,30753.0,71.8003,72.4379,71.7907,72.3808,30753.0
2018-04-16 10:30:00,76.07,76.14,75.72,75.8,19486.0,72.3999,72.4665,72.0668,72.1429,19486.0
2018-04-16 11:00:00,75.86,75.98,75.61,75.74,16492.0,72.2,72.3142,71.9621,72.0858,16492.0
2018-04-16 11:30:00,75.7,75.76,75.48,75.63,39365.0,72.0477,72.1048,71.8383,71.9811,39365.0
2018-04-16 12:00:00,75.65,75.78,75.56,75.61,18477.0,72.0001,72.1239,71.9145,71.9621,18477.0
2018-04-16 12:30:00,75.56,75.78,75.54,75.68,17116.0,71.9145,72.1239,71.8954,72.0287,17116.0
2018-04-16 13:00:00,75.7,75.75,75.46,75.51,18966.0,72.0477,72.0953,71.8193,71.8669,18966.0
2018-04-16 13:30:00,75.52,75.79,75.51,75.79,50300.0,71.8764,72.1334,71.8669,72.1334,50300.0
2018-04-16 14:00:00,75.79,75.82,75.57,75.61,14032.0,72.1334,72.1619,71.924,71.9621,14032.0
2018-04-16 14:30:00,75.6,75.74,75.58,75.7,17003.0,71.9525,72.0858,71.9335,72.0477,17003.0
2018-04-16 15:00:00,75.7,75.78,75.56,75.71,25685.0,72.0477,72.1239,71.9145,72.0572,25685.0
2018-04-16 15:30:00,75.69,75.74,75.54,75.58,73042.0,72.0382,72.0858,71.8954,71.9335,73042.0
2018-04-17 09:30:00,75.91,76.07,75.68,75.97,39242.0,72.2476,72.3999,72.0287,72.3047,39242.0
2018-04-17 10:00:00,75.98,76.21,75.8,75.83,44493.0,72.3142,72.5331,72.1429,72.1714,44493.0
2018-04-17 10:30:00,75.87,76.05,75.76,75.95,106208.0,72.2095,72.3808,72.1048,72.2857,106208.0
2018-04-17 11:00:00,75.99,76.17,75.96,76.1,33434.0,72.3237,72.495,72.2952,72.4284,33434.0
2018-04-17 11:30:00,76.09,76.16,75.98,76.08,40240.0,72.4189,72.4855,72.3142,72.4094,40240.0
2018-04-17 12:00:00,76.09,76.16,75.99,76.0,24690.0,72.4189,72.4855,72.3237,72.3332,24690.0
2018-04-17 12:30:00,76.01,76.13,75.98,76.06,48479.0,72.3428,72.457,72.3142,72.3903,48479.0
2018-04-17 13:00:00,76.06,76.1,75.9,76.04,54160.0,72.3903,72.4284,72.2381,72.3713,54160.0
2018-04-17 13:30:00,76.06,76.17,76.02,76.14,28387.0,72.3903,72.495,72.3523,72.4665,28387.0
2018-04-17 14:00:00,76.13,76.16,75.99,76.07,35177.0,72.457,72.4855,72.3237,72.3999,35177.0
2018-04-17 14:30:00,76.08,76.36,76.06,76.24,51587.0,72.4094,72.6759,72.3903,72.5617,51587.0
2018-04-17 15:00:00,76.23,76.61,76.22,76.59,51421.0,72.5521,72.9138,72.5426,72.8948,51421.0
2018-04-17 15:30:00,76.58,76.62,76.35,76.38,128454.0,72.8853,72.9233,72.6664,72.6949,128454.0
2018-04-18 09:30:00,76.77,76.81,76.53,76.77,36726.0,73.0661,73.1042,72.8377,73.0661,36726.0
2018-04-18 10:00:00,76.71,76.79,76.41,76.69,49103.0,73.009,73.0851,72.7235,72.99,49103.0
2018-04-18 10:30:00,76.68,76.79,76.58,76.79,113656.0,72.9804,73.0851,72.8853,73.0851,113656.0
2018-04-18 11:00:00,76.76,77.0,76.76,76.95,16475.0,73.0566,73.285,73.0566,73.2374,16475.0
2018-04-18 11:30:00,76.98,77.07,76.88,76.9,15987.0,73.266,73.3516,73.1708,73.1898,15987.0
2018-04-18 12:00:00,76.9,76.97,76.85,76.89,10476.0,73.1898,73.2564,73.1422,73.1803,10476.0
2018-04-18 12:30:00,76.88,76.9,76.77,76.9,29537.0,73.1708,73.1898,73.0661,73.1898,29537.0
2018-04-18 13:00:00,76.88,77.11,76.86,77.07,9796.0,73.1708,73.3897,73.1517,73.3516,9796.0
2018-04-18 13:30:00,77.09,77.18,77.05,77.07,11635.0,73.3707,73.4563,73.3326,73.3516,11635.0
2018-04-18 14:00:00,77.08,77.2,77.04,77.15,15396.0,73.3611,73.4753,73.3231,73.4278,15396.0
2018-04-18 14:30:00,77.12,77.15,76.98,77.06,21236.0,73.3992,73.4278,73.266,73.3421,21236.0
2018-04-18 15:00:00,77.04,77.08,76.95,76.98,28767.0,73.3231,73.3611,73.2374,73.266,28767.0
2018-04-18 15:30:00,76.97,77.07,76.93,76.97,135097.0,73.2564,73.3516,73.2184,73.2564,135097.0
2018-04-19 09:30:00,76.86,77.04,76.7,77.04,24300.0,73.1517,73.3231,72.9995,73.3231,24300.0
2018-04-19 10:00:00,77.02,77.02,76.73,76.79,45657.0,73.304,73.304,73.028,73.0851,45657.0
2018-04-19 10:30:00,76.77,77.13,76.73,76.8,49779.0,73.0661,73.4087,73.028,73.0946,49779.0
2018-04-19 11:00:00,76.81,76.83,76.59,76.7,20485.0,73.1042,73.1232,72.8948,72.9995,20485.0
2018-04-19 11:30:00,76.72,76.73,76.44,76.44,17960.0,73.0185,73.028,72.752,72.752,17960.0
2018-04-19 12:00:00,76.4,76.65,76.39,76.54,11037.0,72.7139,72.9519,72.7044,72.8472,11037.0
2018-04-19 12:30:00,76.58,76.6,76.41,76.41,53150.0,72.8853,72.9043,72.7235,72.7235,53150.0
2018-04-19 13:00:00,76.39,76.39,76.2,76.2,18802.0,72.7044,72.7044,72.5236,72.5236,18802.0
2018-04-19 13:30:00,76.19,76.35,76.18,76.18,25119.0,72.5141,72.6664,72.5046,72.5046,25119.0
2018-04-19 14:00:00,76.2,76.26,76.13,76.25,19696.0,72.5236,72.5807,72.457,72.5712,19696.0
2018-04-19 14:30:00,76.27,76.34,76.2,76.26,40685.0,72.5902,72.6568,72.5236,72.5807,40685.0
2018-04-19 15:00:00,76.26,76.45,76.21,76.3,39524.0,72.5807,72.7615,72.5331,72.6188,39524.0
2018-04-19 15:30:00,76.29,76.64,76.24,76.53,80252.0,72.6092,72.9424,72.5617,72.8377,80252.0
2018-04-20 09:30:00,76.05,76.32,75.45,75.78,239882.0,72.3808,72.6378,71.8098,72.1239,239882.0
2018-04-20 10:00:00,75.71,75.97,75.62,75.95,31898.0,72.0572,72.3047,71.9716,72.2857,31898.0
2018-04-20 10:30:00,75.93,76.05,75.72,75.74,37965.0,72.2666,72.3808,72.0668,72.0858,37965.0
2018-04-20 11:00:00,75.72,75.73,75.32,75.33,67691.0,72.0668,72.0763,71.686,71.6956,67691.0
2018-04-20 11:30:00,75.35,75.74,75.35,75.69,18838.0,71.7146,72.0858,71.7146,72.0382,18838.0
2018-04-20 12:00:00,75.67,75.71,75.54,75.62,16197.0,72.0192,72.0572,71.8954,71.9716,16197.0
2018-04-20 12:30:00,75.6,75.7,75.52,75.66,69966.0,71.9525,72.0477,71.8764,72.0096,69966.0
2018-04-20 13:00:00,75.64,75.86,75.59,75.81,30075.0,71.9906,72.2,71.943,72.1524,30075.0
2018-04-20 13:30:00,75.81,75.9,75.76,75.78,86058.0,72.1524,72.2381,72.1048,72.1239,86058.0
2018-04-20 14:00:00,75.79,75.82,75.7,75.73,21864.0,72.1334,72.1619,72.0477,72.0763,21864.0
2018-04-20 14:30:00,75.74,75.75,75.61,75.74,24518.0,72.0858,72.0953,71.9621,72.0858,24518.0
2018-04-20 15:00:00,75.7,75.71,75.52,75.64,35734.0,72.0477,72.0572,71.8764,71.9906,35734.0
2018-04-20 15:30:00,75.64,75.79,75.62,75.79,306376.0,71.9906,72.1334,71.9716,72.1334,306376.0
2018-04-23 09:30:00,75.86,76.04,75.72,75.94,50293.0,72.2,72.3713,72.0668,72.2761,50293.0
2018-04-23 10:00:00,75.93,76.0,75.6,75.61,44322.0,72.2666,72.3332,71.9525,71.9621,44322.0
2018-04-23 10:30:00,75.63,75.67,75.45,75.48,36219.0,71.9811,72.0192,71.8098,71.8383,36219.0
2018-04-23 11:00:00,75.49,75.77,75.43,75.6,36767.0,71.8478,72.1143,71.7907,71.9525,36767.0
2018-04-23 11:30:00,75.63,75.67,75.3,75.36,52140.0,71.9811,72.0192,71.667,71.7241,52140.0
2018-04-23 12:00:00,75.37,75.41,75.18,75.22,22262.0,71.7336,71.7717,71.5528,71.5909,22262.0
2018-04-23 12:30:00,75.22,75.29,75.08,75.23,25015.0,71.5909,71.6575,71.4576,71.6004,25015.0
2018-04-23 13:00:00,75.23,75.34,75.22,75.22,30723.0,71.6004,71.7051,71.5909,71.5909,30723.0
2018-04-23 13:30:00,75.23,75.4,75.23,75.33,90041.0,71.6004,71.7622,71.6004,71.6956,90041.0
2018-04-23 14:00:00,75.33,75.37,74.8,74.84,53138.0,71.6956,71.7336,71.1911,71.2292,53138.0
2018-04-23 14:30:00,74.82,74.84,74.54,74.69,53693.0,71.2102,71.2292,70.9437,71.0864,53693.0
2018-04-23 15:00:00,74.68,74.82,74.64,74.78,79143.0,71.0769,71.2102,71.0389,71.1721,79143.0
2018-04-23 15:30:00,74.78,74.85,74.66,74.82,318504.0,71.1721,71.2387,71.0579,71.2102,318504.0
2018-04-24 09:30:00,74.95,75.24,74.77,75.0,89852.0,71.3339,71.6099,71.1626,71.3815,89852.0
2018-04-24 10:00:00,75.01,75.14,74.46,74.47,87030.0,71.391,71.5147,70.8675,70.8771,87030.0
2018-04-24 10:30:00,74.45,74.51,74.0,74.28,114413.0,70.858,70.9151,70.4297,70.6962,114413.0
2018-04-24 11:00:00,74.25,74.33,73.72,74.07,89873.0,70.6677,70.7438,70.1632,70.4964,89873.0
2018-04-24 11:30:00,74.08,74.1,73.15,73.16,70798.0,70.5059,70.5249,69.6207,69.6303,70798.0
2018-04-24 12:00:00,73.15,73.25,72.52,72.62,115933.0,69.6207,69.7159,69.0211,69.1163,115933.0
2018-04-24 12:30:00,72.6,72.63,71.96,71.97,76909.0,69.0973,69.1258,68.4882,68.4977,76909.0
2018-04-24 13:00:00,71.98,72.08,71.7,71.86,62330.0,68.5072,68.6024,68.2407,68.393,62330.0
2018-04-24 13:30:00,71.83,71.84,71.08,71.13,61608.0,68.3644,68.3739,67.6506,67.6982,61608.0
2018-04-24 14:00:00,71.12,71.49,70.85,71.19,91080.0,67.6887,68.0408,67.4317,67.7553,91080.0
2018-04-24 14:30:00,71.18,71.71,71.18,71.57,72299.0,67.7458,68.2502,67.7458,68.117,72299.0
2018-04-24 15:00:00,71.58,72.06,71.56,71.95,138836.0,68.1265,68.5833,68.1075,68.4786,138836.0
2018-04-24 15:30:00,71.97,71.97,71.58,71.82,237517.0,68.4977,68.4977,68.1265,68.3549,237517.0
2018-04-25 09:30:00,71.3,71.57,70.57,70.94,255439.0,67.86,68.117,67.1652,67.5174,255439.0
2018-04-25 10:00:00,70.9,71.34,70.86,71.26,237018.0,67.4793,67.8981,67.4412,67.8219,237018.0
2018-04-25 10:30:00,71.29,71.99,71.2,71.9,216242.0,67.8505,68.5167,67.7648,68.4311,216242.0
2018-04-25 11:00:00,71.89,71.97,71.52,71.8,75607.0,68.4215,68.4977,68.0694,68.3359,75607.0
2018-04-25 11:30:00,71.79,71.86,71.36,71.36,75521.0,68.3264,68.393,67.9171,67.9171,75521.0
2018-04-25 12:00:00,71.39,71.52,71.31,71.48,57528.0,67.9457,68.0694,67.8695,68.0313,57528.0
2018-04-25 12:30:00,71.48,71.72,71.48,71.65,57660.0,68.0313,68.2597,68.0313,68.1931,57660.0
2018-04-25 13:00:00,71.65,71.75,71.57,71.68,76948.0,68.1931,68.2883,68.117,68.2217,76948.0
2018-04-25 13:30:00,71.68,71.91,71.68,71.88,85854.0,68.2217,68.4406,68.2217,68.412,85854.0
2018-04-25 14:00:00,71.88,71.91,71.61,71.8,138675.0,68.412,68.4406,68.155,68.3359,138675.0
2018-04-25 14:30:00,71.79,72.03,71.76,71.98,284305.0,68.3264,68.5548,68.2978,68.5072,284305.0
2018-04-25 15:00:00,71.98,72.05,71.89,71.98,147109.0,68.5072,68.5738,68.4215,68.5072,147109.0
2018-04-25 15:30:00,71.97,72.01,71.69,71.94,243722.0,68.4977,68.5357,68.2312,68.4691,243722.0
2018-04-26 09:30:00,72.06,72.17,71.22,71.91,54943.0,68.5833,68.688,67.7839,68.4406,54943.0
2018-04-26 10:00:00,71.9,72.08,71.68,71.83,68224.0,68.4311,68.6024,68.2217,68.3644,68224.0
2018-04-26 10:30:00,71.83,71.91,71.64,71.85,96902.0,68.3644,68.4406,68.1836,68.3835,96902.0
2018-04-26 11:00:00,71.87,71.88,71.29,71.37,91605.0,68.4025,68.412,67.8505,67.9266,91605.0
2018-04-26 11:30:00,71.36,71.38,71.03,71.19,50266.0,67.9171,67.9361,67.603,67.7553,50266.0
2018-04-26 12:00:00,71.19,71.51,71.17,71.48,51922.0,67.7553,68.0599,67.7363,68.0313,51922.0
2018-04-26 12:30:00,71.48,71.72,71.45,71.65,43724.0,68.0313,68.2597,68.0028,68.1931,43724.0
2018-04-26 13:00:00,71.65,71.99,71.65,71.91,67895.0,68.1931,68.5167,68.1931,68.4406,67895.0
2018-04-26 13:30:00,71.91,72.11,71.88,72.08,187882.0,68.4406,68.6309,68.412,68.6024,187882.0
2018-04-26 14:00:00,72.05,72.09,71.94,72.0,42372.0,68.5738,68.6119,68.4691,68.5262,42372.0
2018-04-26 14:30:00,72.0,72.12,71.85,71.9,85287.0,68.5262,68.6404,68.3835,68.4311,85287.0
2018-04-26 15:00:00,71.93,72.04,71.66,71.68,77231.0,68.4596,68.5643,68.2026,68.2217,77231.0
2018-04-26 15:30:00,71.69,71.76,71.48,71.5,206961.0,68.2312,68.2978,68.0313,68.0504,206961.0
2018-04-27 09:30:00,71.53,71.53,70.67,70.98,240535.0,68.0789,68.0789,67.2604,67.5554,240535.0
2018-04-27 10:00:00,70.93,71.03,70.49,70.53,107701.0,67.5079,67.603,67.0891,67.1272,107701.0
2018-04-27 10:30:00,70.53,70.71,70.3,70.62,111204.0,67.1272,67.2985,66.9082,67.2128,111204.0
2018-04-27 11:00:00,70.62,70.91,70.61,70.76,112612.0,67.2128,67.4888,67.2033,67.3461,112612.0
2018-04-27 11:30:00,70.76,70.76,70.61,70.73,53368.0,67.3461,67.3461,67.2033,67.3175,53368.0
2018-04-27 12:00:00,70.74,70.92,70.71,70.89,57044.0,67.327,67.4983,67.2985,67.4698,57044.0
2018-04-27 12:30:00,70.89,71.06,70.8,71.04,63643.0,67.4698,67.6316,67.3841,67.6125,63643.0
2018-04-27 13:00:00,71.04,71.05,70.94,70.96,38442.0,67.6125,67.6221,67.5174,67.5364,38442.0
2018-04-27 13:30:00,70.95,71.0,70.87,70.93,29001.0,67.5269,67.5745,67.4507,67.5079,29001.0
2018-04-27 14:00:00,70.93,71.05,70.92,71.0,41788.0,67.5079,67.6221,67.4983,67.5745,41788.0
2018-04-27 14:30:00,70.99,71.05,70.95,71.03,58819.0,67.565,67.6221,67.5269,67.603,58819.0
2018-04-27 15:00:00,71.03,71.05,70.83,70.9,125349.0,67.603,67.6221,67.4127,67.4793,125349.0
2018-04-27 15:30:00,70.89,71.0,70.82,70.94,217178.0,67.4698,67.5745,67.4032,67.5174,217178.0
2018-04-30 09:30:00,71.08,71.28,70.74,70.74,79097.0,67.6506,67.841,67.327,67.327,79097.0
2018-04-30 10:00:00,70.74,70.83,70.55,70.66,94213.0,67.327,67.4127,67.1462,67.2509,94213.0
2018-04-30 10:30:00,70.66,70.78,70.6,70.76,87331.0,67.2509,67.3651,67.1938,67.3461,87331.0
2018-04-30 11:00:00,70.77,70.83,70.72,70.77,140282.0,67.3556,67.4127,67.308,67.3556,140282.0
2018-04-30 11:30:00,70.77,70.83,70.5,70.55,90122.0,67.3556,67.4127,67.0986,67.1462,90122.0
2018-04-30 12:00:00,70.53,70.63,70.47,70.62,52619.0,67.1272,67.2223,67.07,67.2128,52619.0
2018-04-30 12:30:00,70.61,70.71,70.47,70.62,66925.0,67.2033,67.2985,67.07,67.2128,66925.0
2018-04-30 13:00:00,70.64,70.67,70.51,70.62,53687.0,67.2318,67.2604,67.1081,67.2128,53687.0
2018-04-30 13:30:00,70.63,70.71,70.57,70.62,111201.0,67.2223,67.2985,67.1652,67.2128,111201.0
2018-04-30 14:00:00,70.62,70.62,70.3,70.35,94074.0,67.2128,67.2128,66.9082,66.9558,94074.0
2018-04-30 14:30:00,70.35,70.4,70.27,70.31,77194.0,66.9558,67.0034,66.8797,66.9178,77194.0
2018-04-30 15:00:00,70.31,70.31,69.98,70.01,123906.0,66.9178,66.9178,66.6037,66.6322,123906.0
2018-04-30 15:30:00,70.01,70.21,69.79,69.8,366336.0,66.6322,66.8226,66.4229,66.4324,366336.0
2018-05-01 09:30:00,69.74,69.78,69.11,69.76,86020.0,66.3753,66.4133,65.7757,66.3943,86020.0
2018-05-01 10:00:00,69.77,69.77,69.14,69.26,62567.0,66.4038,66.4038,65.8042,65.9184,62567.0
2018-05-01 10:30:00,69.23,69.28,68.81,69.1,143384.0,65.8899,65.9375,65.4901,65.7661,143384.0
2018-05-01 11:00:00,69.08,69.2,68.8,68.83,144892.0,65.7471,65.8613,65.4806,65.5092,144892.0
2018-05-01 11:30:00,68.84,69.23,68.81,68.91,89567.0,65.5187,65.8899,65.4901,65.5853,89567.0
2018-05-01 12:00:00,68.91,69.04,68.79,68.98,69656.0,65.5853,65.709,65.4711,65.6519,69656.0
2018-05-01 12:30:00,69.0,69.05,68.75,68.86,53980.0,65.671,65.7186,65.433,65.5377,53980.0
2018-05-01 13:00:00,68.84,68.84,68.57,68.72,69078.0,65.5187,65.5187,65.2617,65.4045,69078.0
2018-05-01 13:30:00,68.7,69.04,68.61,68.99,141100.0,65.3854,65.709,65.2998,65.6615,141100.0
2018-05-01 14:00:00,68.99,69.45,68.97,69.35,151735.0,65.6615,66.0993,65.6424,66.0041,151735.0
2018-05-01 14:30:00,69.35,69.43,69.29,69.39,111838.0,66.0041,66.0802,65.947,66.0422,111838.0
2018-05-01 15:00:00,69.39,69.43,69.22,69.31,126329.0,66.0422,66.0802,65.8804,65.966,126329.0
2018-05-01 15:30:00,69.3,69.43,69.2,69.26,624413.0,65.9565,66.0802,65.8613,65.9184,624413.0
2018-05-02 09:30:00,70.11,72.36,69.97,71.0,466041.0,66.7274,68.8689,66.5942,67.5745,466041.0
2018-05-02 10:00:00,70.97,71.12,70.64,70.64,197520.0,67.5459,67.6887,67.2318,67.2318,197520.0
2018-05-02 10:30:00,70.65,70.84,70.49,70.69,140401.0,67.2414,67.4222,67.0891,67.2794,140401.0
2018-05-02 11:00:00,70.69,70.83,70.42,70.42,208090.0,67.2794,67.4127,67.0225,67.0225,208090.0
2018-05-02 11:30:00,70.4,70.42,70.02,70.39,97398.0,67.0034,67.0225,66.6418,66.9939,97398.0
2018-05-02 12:00:00,70.36,70.49,70.3,70.43,65647.0,66.9654,67.0891,66.9082,67.032,65647.0
2018-05-02 12:30:00,70.45,70.55,70.41,70.51,130613.0,67.051,67.1462,67.0129,67.1081,130613.0
2018-05-02 13:00:00,70.52,70.6,70.46,70.49,122634.0,67.1176,67.1938,67.0605,67.0891,122634.0
2018-05-02 13:30:00,70.5,70.59,70.46,70.53,91710.0,67.0986,67.1843,67.0605,67.1272,91710.0
2018-05-02 14:00:00,70.51,71.07,70.49,70.99,127013.0,67.1081,67.6411,67.0891,67.565,127013.0
2018-05-02 14:30:00,70.99,71.08,70.8,70.9,93028.0,67.565,67.6506,67.3841,67.4793,93028.0
2018-05-02 15:00:00,70.91,70.91,70.32,70.48,111872.0,67.4888,67.4888,66.9273,67.0796,111872.0
2018-05-02 15:30:00,70.48,70.48,70.0,70.14,362588.0,67.0796,67.0796,66.6227,66.756,362588.0
2018-05-03 09:30:00,70.01,70.69,69.74,70.59,212992.0,66.6322,67.2794,66.3753,67.1843,212992.0
2018-05-03 10:00:00,70.58,70.58,69.99,70.16,105736.0,67.1747,67.1747,66.6132,66.775,105736.0
2018-05-03 10:30:00,70.15,70.16,69.5,69.56,213636.0,66.7655,66.775,66.1468,66.204,213636.0
2018-05-03 11:00:00,69.59,70.04,69.54,69.74,326726.0,66.2325,66.6608,66.1849,66.3753,326726.0
2018-05-03 11:30:00,69.74,70.14,69.55,69.84,118895.0,66.3753,66.756,66.1944,66.4704,118895.0
2018-05-03 12:00:00,69.86,70.28,69.86,70.13,148099.0,66.4895,66.8892,66.4895,66.7465,148099.0
2018-05-03 12:30:00,70.1,70.33,69.95,70.3,266664.0,66.7179,66.9368,66.5751,66.9082,266664.0
2018-05-03 13:00:00,70.3,70.31,69.97,70.12,134288.0,66.9082,66.9178,66.5942,66.7369,134288.0
2018-05-03 13:30:00,70.11,70.38,70.0,70.05,414230.0,66.7274,66.9844,66.6227,66.6703,414230.0
2018-05-03 14:00:00,70.05,70.16,69.96,70.0,276252.0,66.6703,66.775,66.5847,66.6227,276252.0
2018-05-03 14:30:00,70.01,70.21,69.94,70.0,629827.0,66.6322,66.8226,66.5656,66.6227,629827.0
2018-05-03 15:00:00,69.99,70.11,69.87,70.01,533702.0,66.6132,66.7274,66.499,66.6322,533702.0
2018-05-03 15:30:00,70.02,71.06,69.91,69.99,552559.0,66.6418,67.6316,66.5371,66.6132,552559.0
2018-05-04 09:30:00,69.71,70.46,69.58,70.16,265763.0,66.3467,67.0605,66.223,66.775,265763.0
2018-05-04 10:00:00,70.19,70.54,69.95,70.54,44054.0,66.8036,67.1367,66.5751,67.1367,44054.0
2018-05-04 10:30:00,70.58,71.28,70.54,71.16,185449.0,67.1747,67.841,67.1367,67.7268,185449.0
2018-05-04 11:00:00,71.17,71.2,70.85,70.96,221775.0,67.7363,67.7648,67.4317,67.5364,221775.0
2018-05-04 11:30:00,70.95,70.97,70.74,70.95,55331.0,67.5269,67.5459,67.327,67.5269,55331.0
2018-05-04 12:00:00,70.94,71.06,70.85,71.05,49014.0,67.5174,67.6316,67.4317,67.6221,49014.0
2018-05-04 12:30:00,71.06,71.16,70.82,70.88,194652.0,67.6316,67.7268,67.4032,67.4603,194652.0
2018-05-04 13:00:00,70.91,71.21,70.88,70.99,199410.0,67.4888,67.7743,67.4603,67.565,199410.0
2018-05-04 13:30:00,70.97,71.25,70.96,71.25,125684.0,67.5459,67.8124,67.5364,67.8124,125684.0
2018-05-04 14:00:00,71.21,71.44,71.0,71.31,539574.0,67.7743,67.9932,67.5745,67.8695,539574.0
2018-05-04 14:30:00,71.31,71.33,70.95,71.0,662618.0,67.8695,67.8886,67.5269,67.5745,662618.0
2018-05-04 15:00:00,71.0,71.66,71.0,71.66,170079.0,67.5745,68.2026,67.5745,68.2026,170079.0
2018-05-04 15:30:00,71.64,71.65,71.33,71.49,289270.0,68.1836,68.1931,67.8886,68.0408,289270.0
2018-05-07 09:30:00,71.64,72.16,71.5,72.02,68541.0,68.1836,68.6785,68.0504,68.5453,68541.0
2018-05-07 10:00:00,72.04,72.4,71.97,72.31,93256.0,68.5643,68.9069,68.4977,68.8213,93256.0
2018-05-07 10:30:00,72.31,72.66,72.2,72.64,96006.0,68.8213,69.1544,68.7166,69.1354,96006.0
2018-05-07 11:00:00,72.64,72.89,72.46,72.85,128399.0,69.1354,69.3733,68.964,69.3352,128399.0
2018-05-07 11:30:00,72.85,72.85,72.65,72.83,78805.0,69.3352,69.3352,69.1449,69.3162,78805.0
2018-05-07 12:00:00,72.83,72.86,72.72,72.82,84290.0,69.3162,69.3447,69.2115,69.3067,84290.0
2018-05-07 12:30:00,72.82,72.86,72.73,72.82,85146.0,69.3067,69.3447,69.221,69.3067,85146.0
2018-05-07 13:00:00,72.83,72.89,72.75,72.78,59145.0,69.3162,69.3733,69.24,69.2686,59145.0
2018-05-07 13:30:00,72.79,72.87,72.73,72.79,53270.0,69.2781,69.3543,69.221,69.2781,53270.0
2018-05-07 14:00:00,72.8,72.88,72.7,72.83,80536.0,69.2876,69.3638,69.1925,69.3162,80536.0
2018-05-07 14:30:00,72.83,72.88,72.65,72.8,86862.0,69.3162,69.3638,69.1449,69.2876,86862.0
2018-05-07 15:00:00,72.79,72.84,72.58,72.75,144291.0,69.2781,69.3257,69.0782,69.24,144291.0
2018-05-07 15:30:00,72.74,72.84,72.65,72.79,296898.0,69.2305,69.3257,69.1449,69.2781,296898.0
2018-05-08 09:30:00,72.89,73.17,72.75,72.99,86070.0,69.3733,69.6398,69.24,69.4685,86070.0
2018-05-08 10:00:00,72.97,73.06,72.64,72.88,94229.0,69.4494,69.5351,69.1354,69.3638,94229.0
2018-05-08 10:30:00,72.91,73.06,72.89,72.97,47406.0,69.3923,69.5351,69.3733,69.4494,47406.0
2018-05-08 11:00:00,72.97,73.3,72.89,73.21,80287.0,69.4494,69.7635,69.3733,69.6778,80287.0
2018-05-08 11:30:00,73.19,73.31,73.07,73.17,52175.0,69.6588,69.773,69.5446,69.6398,52175.0
2018-05-08 12:00:00,73.16,73.25,73.04,73.17,63885.0,69.6303,69.7159,69.5161,69.6398,63885.0
2018-05-08 12:30:00,73.2,73.24,73.01,73.11,34879.0,69.6683,69.7064,69.4875,69.5827,34879.0
2018-05-08 13:00:00,73.09,73.42,73.08,73.39,42134.0,69.5636,69.8777,69.5541,69.8492,42134.0
2018-05-08 13:30:00,73.4,73.48,73.25,73.32,81563.0,69.8587,69.9348,69.7159,69.7825,81563.0
2018-05-08 14:00:00,73.3,73.54,73.21,73.31,223971.0,69.7635,69.9919,69.6778,69.773,223971.0
2018-05-08 14:30:00,73.31,73.46,73.12,73.31,78481.0,69.773,69.9158,69.5922,69.773,78481.0
2018-05-08 15:00:00,73.31,73.48,73.18,73.44,170932.0,69.773,69.9348,69.6493,69.8968,170932.0
2018-05-08 15:30:00,73.43,73.45,73.32,73.45,236044.0,69.8872,69.9063,69.7825,69.9063,236044.0
2018-05-09 09:30:00,73.78,73.98,73.5,73.51,41940.0,70.2203,70.4107,69.9539,69.9634,41940.0
2018-05-09 10:00:00,73.5,73.73,73.44,73.58,39705.0,69.9539,70.1728,69.8968,70.03,39705.0
2018-05-09 10:30:00,73.59,74.07,73.39,74.07,66241.0,70.0395,70.4964,69.8492,70.4964,66241.0
2018-05-09 11:00:00,74.09,74.29,73.93,74.28,98185.0,70.5154,70.7057,70.3631,70.6962,98185.0
2018-05-09 11:30:00,74.28,74.32,74.04,74.16,71268.0,70.6962,70.7343,70.4678,70.582,71268.0
2018-05-09 12:00:00,74.15,74.38,74.05,74.36,80210.0,70.5725,70.7914,70.4773,70.7724,80210.0
2018-05-09 12:30:00,74.35,74.6,74.2,74.53,140584.0,70.7628,71.0008,70.6201,70.9342,140584.0
2018-05-09 13:00:00,74.53,74.91,74.53,74.9,101365.0,70.9342,71.2958,70.9342,71.2863,101365.0
2018-05-09 13:30:00,74.9,74.92,74.75,74.87,73743.0,71.2863,71.3053,71.1435,71.2578,73743.0
2018-05-09 14:00:00,74.86,74.91,74.7,74.88,106099.0,71.2482,71.2958,71.096,71.2673,106099.0
2018-05-09 14:30:00,74.89,75.05,74.88,75.05,144894.0,71.2768,71.4291,71.2673,71.4291,144894.0
2018-05-09 15:00:00,75.03,75.03,74.71,74.84,135501.0,71.41,71.41,71.1055,71.2292,135501.0
2018-05-09 15:30:00,74.85,74.87,74.67,74.79,348217.0,71.2387,71.2578,71.0674,71.1816,348217.0
2018-05-10 09:30:00,75.21,75.21,74.57,74.68,51741.0,71.5814,71.5814,70.9722,71.0769,51741.0
2018-05-10 10:00:00,74.68,74.84,74.5,74.81,68591.0,71.0769,71.2292,70.9056,71.2007,68591.0
2018-05-10 10:30:00,74.8,74.99,74.74,74.75,80098.0,71.1911,71.372,71.134,71.1435,80098.0
2018-05-10 11:00:00,74.74,74.83,74.54,74.71,207606.0,71.134,71.2197,70.9437,71.1055,207606.0
2018-05-10 11:30:00,74.71,74.72,74.53,74.56,119609.0,71.1055,71.115,70.9342,70.9627,119609.0
2018-05-10 12:00:00,74.57,74.85,74.57,74.66,134877.0,70.9722,71.2387,70.9722,71.0579,134877.0
2018-05-10 12:30:00,74.65,74.79,74.6,74.63,45609.0,71.0484,71.1816,71.0008,71.0293,45609.0
2018-05-10 13:00:00,74.63,74.68,74.53,74.53,61753.0,71.0293,71.0769,70.9342,70.9342,61753.0
2018-05-10 13:30:00,74.53,74.57,74.26,74.41,86616.0,70.9342,70.9722,70.6772,70.82,86616.0
2018-05-10 14:00:00,74.41,74.58,74.3,74.55,99057.0,70.82,70.9818,70.7153,70.9532,99057.0
2018-05-10 14:30:00,74.55,74.62,74.29,74.62,115224.0,70.9532,71.0198,70.7057,71.0198,115224.0
2018-05-10 15:00:00,74.62,74.66,74.46,74.59,188739.0,71.0198,71.0579,70.8675,70.9913,188739.0
2018-05-10 15:30:00,74.58,74.7,74.51,74.68,218773.0,70.9818,71.096,70.9151,71.0769,218773.0
2018-05-11 09:30:00,74.79,74.89,74.29,74.89,144709.0,71.1816,71.2768,70.7057,71.2768,144709.0
2018-05-11 10:00:00,74.89,75.11,74.5,74.93,131058.0,71.2768,71.4862,70.9056,71.3149,131058.0
2018-05-11 10:30:00,74.93,75.16,74.91,75.02,114564.0,71.3149,71.5338,71.2958,71.4005,114564.0
2018-05-11 11:00:00,75.01,75.02,74.73,74.77,31706.0,71.391,71.4005,71.1245,71.1626,31706.0
2018-05-11 11:30:00,74.79,74.82,74.63,74.72,32952.0,71.1816,71.2102,71.0293,71.115,32952.0
2018-05-11 12:00:00,74.72,74.83,74.51,74.63,38638.0,71.115,71.2197,70.9151,71.0293,38638.0
2018-05-11 12:30:00,74.66,74.66,74.54,74.57,30709.0,71.0579,71.0579,70.9437,70.9722,30709.0
2018-05-11 13:00:00,74.55,74.63,74.52,74.58,35774.0,70.9532,71.0293,70.9246,70.9818,35774.0
2018-05-11 13:30:00,74.58,74.63,74.36,74.51,62707.0,70.9818,71.0293,70.7724,70.9151,62707.0
2018-05-11 14:00:00,74.5,74.71,74.42,74.63,61837.0,70.9056,71.1055,70.8295,71.0293,61837.0
2018-05-11 14:30:00,74.63,74.67,74.52,74.61,55396.0,71.0293,71.0674,70.9246,71.0103,55396.0
2018-05-11 15:00:00,74.6,74.82,74.6,74.75,78984.0,71.0008,71.2102,71.0008,71.1435,78984.0
2018-05-11 15:30:00,74.73,74.84,74.71,74.81,106157.0,71.1245,71.2292,71.1055,71.2007,106157.0
2018-05-14 09:30:00,74.94,75.02,74.76,74.83,36643.0,71.3244,71.4005,71.1531,71.2197,36643.0
2018-05-14 10:00:00,74.79,74.79,74.43,74.75,46765.0,71.1816,71.1816,70.839,71.1435,46765.0
2018-05-14 10:30:00,74.73,74.79,74.63,74.63,21971.0,71.1245,71.1816,71.0293,71.0293,21971.0
2018-05-14 11:00:00,74.63,74.74,74.59,74.65,64083.0,71.0293,71.134,70.9913,71.0484,64083.0
2018-05-14 11:30:00,74.66,74.81,74.66,74.79,49815.0,71.0579,71.2007,71.0579,71.1816,49815.0
2018-05-14 12:00:00,74.77,74.88,74.71,74.74,47894.0,71.1626,71.2673,71.1055,71.134,47894.0
2018-05-14 12:30:00,74.75,74.76,74.52,74.52,26315.0,71.1435,71.1531,70.9246,70.9246,26315.0
2018-05-14 13:00:00,74.52,74.53,74.23,74.35,31612.0,70.9246,70.9342,70.6486,70.7628,31612.0
2018-05-14 13:30:00,74.35,74.4,74.16,74.18,53267.0,70.7628,70.8104,70.582,70.6011,53267.0
2018-05-14 14:00:00,74.18,74.21,74.05,74.17,61103.0,70.6011,70.6296,70.4773,70.5915,61103.0
2018-05-14 14:30:00,74.16,74.35,74.16,74.23,56799.0,70.582,70.7628,70.582,70.6486,56799.0
2018-05-14 15:00:00,74.24,74.4,74.21,74.37,43876.0,70.6582,70.8104,70.6296,70.7819,43876.0
2018-05-14 15:30:00,74.38,74.4,74.21,74.28,195267.0,70.7914,70.8104,70.6296,70.6962,195267.0
2018-05-15 09:30:00,74.0,74.18,73.7,74.06,80685.0,70.4297,70.6011,70.1442,70.4868,80685.0
2018-05-15 10:00:00,74.05,74.26,73.99,74.11,84241.0,70.4773,70.6772,70.4202,70.5344,84241.0
2018-05-15 10:30:00,74.09,74.33,74.05,74.17,39273.0,70.5154,70.7438,70.4773,70.5915,39273.0
2018-05-15 11:00:00,74.16,74.28,74.08,74.26,114766.0,70.582,70.6962,70.5059,70.6772,114766.0
2018-05-15 11:30:00,74.27,74.38,74.15,74.23,57114.0,70.6867,70.7914,70.5725,70.6486,57114.0
2018-05-15 12:00:00,74.21,74.24,74.13,74.21,53042.0,70.6296,70.6582,70.5535,70.6296,53042.0
2018-05-15 12:30:00,74.21,74.45,74.19,74.38,88052.0,70.6296,70.858,70.6106,70.7914,88052.0
2018-05-15 13:00:00,74.38,74.44,74.29,74.39,34966.0,70.7914,70.8485,70.7057,70.8009,34966.0
2018-05-15 13:30:00,74.38,74.48,74.29,74.3,34266.0,70.7914,70.8866,70.7057,70.7153,34266.0
2018-05-15 14:00:00,74.3,74.48,74.28,74.4,71790.0,70.7153,70.8866,70.6962,70.8104,71790.0
2018-05-15 14:30:00,74.41,74.55,74.19,74.26,56773.0,70.82,70.9532,70.6106,70.6772,56773.0
2018-05-15 15:00:00,74.26,74.3,74.11,74.25,69678.0,70.6772,70.7153,70.5344,70.6677,69678.0
2018-05-15 15:30:00,74.24,74.28,74.13,74.25,265317.0,70.6582,70.6962,70.5535,70.6677,265317.0
2018-05-16 09:30:00,74.38,74.62,74.28,74.5,19564.0,70.7914,71.0198,70.6962,70.9056,19564.0
2018-05-16 10:00:00,74.5,74.53,74.22,74.22,29095.0,70.9056,70.9342,70.6391,70.6391,29095.0
2018-05-16 10:30:00,74.22,74.35,74.2,74.2,32459.0,70.6391,70.7628,70.6201,70.6201,32459.0
2018-05-16 11:00:00,74.19,74.29,74.08,74.21,59643.0,70.6106,70.7057,70.5059,70.6296,59643.0
2018-05-16 11:30:00,74.22,74.52,74.22,74.51,41060.0,70.6391,70.9246,70.6391,70.9151,41060.0
2018-05-16 12:00:00,74.53,74.76,74.53,74.76,22383.0,70.9342,71.1531,70.9342,71.1531,22383.0
2018-05-16 12:30:00,74.78,74.92,74.75,74.89,21668.0,71.1721,71.3053,71.1435,71.2768,21668.0
2018-05-16 13:00:00,74.87,75.1,74.86,75.07,48833.0,71.2578,71.4767,71.2482,71.4481,48833.0
2018-05-16 13:30:00,75.06,75.16,74.94,75.05,109460.0,71.4386,71.5338,71.3244,71.4291,109460.0
2018-05-16 14:00:00,75.07,75.1,75.01,75.1,39589.0,71.4481,71.4767,71.391,71.4767,39589.0
2018-05-16 14:30:00,75.1,75.14,75.07,75.14,57359.0,71.4767,71.5147,71.4481,71.5147,57359.0
2018-05-16 15:00:00,75.1,75.1,74.93,74.98,105670.0,71.4767,71.4767,71.3149,71.3625,105670.0
2018-05-16 15:30:00,74.99,74.99,74.76,74.92,287028.0,71.372,71.372,71.1531,71.3053,287028.0
2018-05-17 09:30:00,74.96,75.12,74.68,74.94,43102.0,71.3434,71.4957,71.0769,71.3244,43102.0
2018-05-17 10:00:00,74.94,75.46,74.91,75.44,63208.0,71.3244,71.8193,71.2958,71.8003,63208.0
2018-05-17 10:30:00,75.45,75.7,75.38,75.65,57771.0,71.8098,72.0477,71.7432,72.0001,57771.0
2018-05-17 11:00:00,75.65,75.66,75.36,75.6,60704.0,72.0001,72.0096,71.7241,71.9525,60704.0
2018-05-17 11:30:00,75.6,75.64,75.46,75.54,60082.0,71.9525,71.9906,71.8193,71.8954,60082.0
2018-05-17 12:00:00,75.52,75.68,75.45,75.6,39687.0,71.8764,72.0287,71.8098,71.9525,39687.0
2018-05-17 12:30:00,75.6,75.71,75.39,75.39,43871.0,71.9525,72.0572,71.7527,71.7527,43871.0
2018-05-17 13:00:00,75.41,75.49,75.35,75.39,46503.0,71.7717,71.8478,71.7146,71.7527,46503.0
2018-05-17 13:30:00,75.41,75.44,75.07,75.11,40629.0,71.7717,71.8003,71.4481,71.4862,40629.0
2018-05-17 14:00:00,75.11,75.27,74.99,75.23,43084.0,71.4862,71.6385,71.372,71.6004,43084.0
2018-05-17 14:30:00,75.24,75.33,75.22,75.28,55829.0,71.6099,71.6956,71.5909,71.648,55829.0
2018-05-17 15:00:00,75.29,75.42,75.29,75.34,78535.0,71.6575,71.7812,71.6575,71.7051,78535.0
2018-05-17 15:30:00,75.35,75.41,75.26,75.33,208825.0,71.7146,71.7717,71.6289,71.6956,208825.0
2018-05-18 09:30:00,75.39,75.86,75.2,75.67,80519.0,71.7527,72.2,71.5718,72.0192,80519.0
2018-05-18 10:00:00,75.64,76.1,75.53,76.05,35437.0,71.9906,72.4284,71.8859,72.3808,35437.0
2018-05-18 10:30:00,76.04,76.06,75.67,75.75,48969.0,72.3713,72.3903,72.0192,72.0953,48969.0
2018-05-18 11:00:00,75.76,75.92,75.7,75.72,33411.0,72.1048,72.2571,72.0477,72.0668,33411.0
2018-05-18 11:30:00,75.72,75.94,75.69,75.84,23813.0,72.0668,72.2761,72.0382,72.181,23813.0
2018-05-18 12:00:00,75.83,75.89,75.63,75.63,31009.0,72.1714,72.2285,71.9811,71.9811,31009.0
2018-05-18 12:30:00,75.64,75.79,75.63,75.7,25152.0,71.9906,72.1334,71.9811,72.0477,25152.0
2018-05-18 13:00:00,75.7,75.94,75.68,75.87,19546.0,72.0477,72.2761,72.0287,72.2095,19546.0
2018-05-18 13:30:00,75.88,75.88,75.73,75.81,128997.0,72.219,72.219,72.0763,72.1524,128997.0
2018-05-18 14:00:00,75.81,75.81,75.68,75.69,32572.0,72.1524,72.1524,72.0287,72.0382,32572.0
2018-05-18 14:30:00,75.68,75.69,75.62,75.63,42157.0,72.0287,72.0382,71.9716,71.9811,42157.0
2018-05-18 15:00:00,75.63,75.64,75.45,75.54,56902.0,71.9811,71.9906,71.8098,71.8954,56902.0
2018-05-18 15:30:00,75.54,75.72,75.51,75.55,180423.0,71.8954,72.0668,71.8669,71.905,180423.0
2018-05-21 09:30:00,76.0,76.46,76.0,76.22,68676.0,72.3332,72.771,72.3332,72.5426,68676.0
2018-05-21 10:00:00,76.22,76.48,76.14,76.41,30394.0,72.5426,72.7901,72.4665,72.7235,30394.0
2018-05-21 10:30:00,76.42,76.69,76.41,76.55,45061.0,72.733,72.99,72.7235,72.8567,45061.0
2018-05-21 11:00:00,76.56,76.6,76.27,76.31,36953.0,72.8662,72.9043,72.5902,72.6283,36953.0
2018-05-21 11:30:00,76.3,76.36,76.22,76.35,55227.0,72.6188,72.6759,72.5426,72.6664,55227.0
2018-05-21 12:00:00,76.35,76.55,76.3,76.31,50670.0,72.6664,72.8567,72.6188,72.6283,50670.0
2018-05-21 12:30:00,76.29,76.34,76.16,76.16,48570.0,72.6092,72.6568,72.4855,72.4855,48570.0
2018-05-21 13:00:00,76.18,76.32,76.17,76.26,50910.0,72.5046,72.6378,72.495,72.5807,50910.0
2018-05-21 13:30:00,76.27,76.47,76.26,76.45,30729.0,72.5902,72.7806,72.5807,72.7615,30729.0
2018-05-21 14:00:00,76.44,76.5,76.31,76.31,39237.0,72.752,72.8091,72.6283,72.6283,39237.0
2018-05-21 14:30:00,76.31,76.39,76.24,76.39,44390.0,72.6283,72.7044,72.5617,72.7044,44390.0
2018-05-21 15:00:00,76.4,76.41,76.23,76.25,73429.0,72.7139,72.7235,72.5521,72.5712,73429.0
2018-05-21 15:30:00,76.26,76.32,76.18,76.26,146198.0,72.5807,72.6378,72.5046,72.5807,146198.0
2018-05-22 09:30:00,76.36,76.47,76.15,76.35,44944.0,72.6759,72.7806,72.476,72.6664,44944.0
2018-05-22 10:00:00,76.33,76.34,76.04,76.2,34472.0,72.6473,72.6568,72.3713,72.5236,34472.0
2018-05-22 10:30:00,76.2,76.53,76.17,76.36,64648.0,72.5236,72.8377,72.495,72.6759,64648.0
2018-05-22 11:00:00,76.34,76.53,76.33,76.45,24510.0,72.6568,72.8377,72.6473,72.7615,24510.0
2018-05-22 11:30:00,76.45,76.46,76.26,76.29,64159.0,72.7615,72.771,72.5807,72.6092,64159.0
2018-05-22 12:00:00,76.28,76.29,76.06,76.08,20622.0,72.5997,72.6092,72.3903,72.4094,20622.0
2018-05-22 12:30:00,76.1,76.13,76.07,76.09,36943.0,72.4284,72.457,72.3999,72.4189,36943.0
2018-05-22 13:00:00,76.07,76.07,75.99,76.01,16005.0,72.3999,72.3999,72.3237,72.3428,16005.0
2018-05-22 13:30:00,76.02,76.04,75.9,75.9,19440.0,72.3523,72.3713,72.2381,72.2381,19440.0
2018-05-22 14:00:00,75.91,76.0,75.9,75.92,25715.0,72.2476,72.3332,72.2381,72.2571,25715.0
2018-05-22 14:30:00,75.92,75.98,75.78,75.78,29534.0,72.2571,72.3142,72.1239,72.1239,29534.0
2018-05-22 15:00:00,75.78,75.79,75.6,75.64,59842.0,72.1239,72.1334,71.9525,71.9906,59842.0
2018-05-22 15:30:00,75.63,75.68,75.5,75.56,169091.0,71.9811,72.0287,71.8574,71.9145,169091.0
2018-05-23 09:30:00,75.03,75.2,74.81,74.86,35589.0,71.41,71.5718,71.2007,71.2482,35589.0
2018-05-23 10:00:00,74.89,75.05,74.83,75.02,53642.0,71.2768,71.4291,71.2197,71.4005,53642.0
2018-05-23 10:30:00,75.0,75.02,74.61,74.68,48968.0,71.3815,71.4005,71.0103,71.0769,48968.0
2018-05-23 11:00:00,74.68,74.79,74.63,74.64,47884.0,71.0769,71.1816,71.0293,71.0389,47884.0
2018-05-23 11:30:00,74.66,74.68,74.44,74.44,39953.0,71.0579,71.0769,70.8485,70.8485,39953.0
2018-05-23 12:00:00,74.45,74.57,74.31,74.34,49869.0,70.858,70.9722,70.7248,70.7533,49869.0
2018-05-23 12:30:00,74.34,74.53,74.21,74.51,44968.0,70.7533,70.9342,70.6296,70.9151,44968.0
2018-05-23 13:00:00,74.5,74.53,74.42,74.52,33130.0,70.9056,70.9342,70.8295,70.9246,33130.0
2018-05-23 13:30:00,74.53,74.55,74.41,74.44,37894.0,70.9342,70.9532,70.82,70.8485,37894.0
2018-05-23 14:00:00,74.44,74.77,74.44,74.66,54409.0,70.8485,71.1626,70.8485,71.0579,54409.0
2018-05-23 14:30:00,74.67,74.84,74.57,74.82,37534.0,71.0674,71.2292,70.9722,71.2102,37534.0
2018-05-23 15:00:00,74.82,74.95,74.81,74.91,57088.0,71.2102,71.3339,71.2007,71.2958,57088.0
2018-05-23 15:30:00,74.91,74.96,74.77,74.92,193401.0,71.2958,71.3434,71.1626,71.3053,193401.0
2018-05-24 09:30:00,74.9,75.59,74.85,75.39,176263.0,71.2863,71.943,71.2387,71.7527,176263.0
2018-05-24 10:00:00,75.4,75.53,75.1,75.11,41106.0,71.7622,71.8859,71.4767,71.4862,41106.0
2018-05-24 10:30:00,75.08,75.21,74.85,74.86,34056.0,71.4576,71.5814,71.2387,71.2482,34056.0
2018-05-24 11:00:00,74.87,75.33,74.77,75.2,80758.0,71.2578,71.6956,71.1626,71.5718,80758.0
2018-05-24 11:30:00,75.2,75.49,75.18,75.49,40049.0,71.5718,71.8478,71.5528,71.8478,40049.0
2018-05-24 12:00:00,75.46,75.54,75.4,75.52,17450.0,71.8193,71.8954,71.7622,71.8764,17450.0
2018-05-24 12:30:00,75.52,75.7,75.46,75.7,43347.0,71.8764,72.0477,71.8193,72.0477,43347.0
2018-05-24 13:00:00,75.69,75.98,75.68,75.76,118203.0,72.0382,72.3142,72.0287,72.1048,118203.0
2018-05-24 13:30:00,75.76,75.92,75.74,75.89,32194.0,72.1048,72.2571,72.0858,72.2285,32194.0
2018-05-24 14:00:00,75.88,76.0,75.81,75.92,58536.0,72.219,72.3332,72.1524,72.2571,58536.0
2018-05-24 14:30:00,75.9,75.93,75.8,75.83,54119.0,72.2381,72.2666,72.1429,72.1714,54119.0
2018-05-24 15:00:00,75.85,75.97,75.8,75.94,80507.0,72.1905,72.3047,72.1429,72.2761,80507.0
2018-05-24 15:30:00,75.93,76.12,75.89,76.06,294056.0,72.2666,72.4475,72.2285,72.3903,294056.0
2018-05-25 09:30:00,75.74,76.07,75.44,75.51,141341.0,72.0858,72.3999,71.8003,71.8669,141341.0
2018-05-25 10:00:00,75.47,75.55,75.28,75.29,59211.0,71.8288,71.905,71.648,71.6575,59211.0
2018-05-25 10:30:00,75.3,75.51,75.01,75.09,68165.0,71.667,71.8669,71.391,71.4671,68165.0
2018-05-25 11:00:00,75.09,75.32,75.03,75.2,70201.0,71.4671,71.686,71.41,71.5718,70201.0
2018-05-25 11:30:00,75.21,75.28,75.02,75.02,42756.0,71.5814,71.648,71.4005,71.4005,42756.0
2018-05-25 12:00:00,75.03,75.15,74.94,75.03,34904.0,71.41,71.5243,71.3244,71.41,34904.0
2018-05-25 12:30:00,75.02,75.11,75.0,75.06,24077.0,71.4005,71.4862,71.3815,71.4386,24077.0
2018-05-25 13:00:00,75.09,75.18,75.02,75.06,25816.0,71.4671,71.5528,71.4005,71.4386,25816.0
2018-05-25 13:30:00,75.07,75.07,74.91,74.94,23035.0,71.4481,71.4481,71.2958,71.3244,23035.0
2018-05-25 14:00:00,74.94,75.11,74.91,75.1,29150.0,71.3244,71.4862,71.2958,71.4767,29150.0
2018-05-25 14:30:00,75.11,75.12,74.93,74.94,38169.0,71.4862,71.4957,71.3149,71.3244,38169.0
2018-05-25 15:00:00,74.93,75.09,74.89,75.09,56508.0,71.3149,71.4671,71.2768,71.4671,56508.0
2018-05-25 15:30:00,75.09,75.17,75.0,75.11,116036.0,71.4671,71.5433,71.3815,71.4862,116036.0
2018-05-29 09:30:00,74.4,74.6,74.2,74.37,35978.0,70.8104,71.0008,70.6201,70.7819,35978.0
2018-05-29 10:00:00,74.37,74.4,74.02,74.22,38801.0,70.7819,70.8104,70.4488,70.6391,38801.0
2018-05-29 10:30:00,74.34,74.34,74.09,74.13,20522.0,70.7533,70.7533,70.5154,70.5535,20522.0
2018-05-29 11:00:00,74.12,74.2,73.86,74.1,24066.0,70.5439,70.6201,70.2965,70.5249,24066.0
2018-05-29 11:30:00,74.06,74.06,73.56,73.63,33138.0,70.4868,70.4868,70.011,70.0776,33138.0
2018-05-29 12:00:00,73.62,73.63,73.2,73.48,43907.0,70.0681,70.0776,69.6683,69.9348,43907.0
2018-05-29 12:30:00,73.47,73.92,73.46,73.89,32123.0,69.9253,70.3536,69.9158,70.325,32123.0
2018-05-29 13:00:00,73.89,73.89,73.61,73.7,32072.0,70.325,70.325,70.0586,70.1442,32072.0
2018-05-29 13:30:00,73.72,73.77,73.55,73.62,38281.0,70.1632,70.2108,70.0014,70.0681,38281.0
2018-05-29 14:00:00,73.58,73.62,73.42,73.56,39843.0,70.03,70.0681,69.8777,70.011,39843.0
2018-05-29 14:30:00,73.55,73.7,73.36,73.39,40747.0,70.0014,70.1442,69.8206,69.8492,40747.0
2018-05-29 15:00:00,73.42,73.53,73.28,73.34,67469.0,69.8777,69.9824,69.7445,69.8016,67469.0
2018-05-29 15:30:00,73.34,73.71,73.34,73.62,234327.0,69.8016,70.1537,69.8016,70.0681,234327.0
2018-05-30 09:30:00,74.1,74.2,73.9,74.12,89520.0,70.5249,70.6201,70.3346,70.5439,89520.0
2018-05-30 10:00:00,74.11,74.53,74.0,74.46,188583.0,70.5344,70.9342,70.4297,70.8675,188583.0
2018-05-30 10:30:00,74.45,74.65,74.31,74.55,138677.0,70.858,71.0484,70.7248,70.9532,138677.0
2018-05-30 11:00:00,74.57,74.7,74.48,74.7,96794.0,70.9722,71.096,70.8866,71.096,96794.0
2018-05-30 11:30:00,74.71,74.98,74.71,74.96,44435.0,71.1055,71.3625,71.1055,71.3434,44435.0
2018-05-30 12:00:00,74.98,75.05,74.82,74.87,32113.0,71.3625,71.4291,71.2102,71.2578,32113.0
2018-05-30 12:30:00,74.87,74.91,74.68,74.69,36672.0,71.2578,71.2958,71.0769,71.0864,36672.0
2018-05-30 13:00:00,74.71,74.93,74.68,74.81,25873.0,71.1055,71.3149,71.0769,71.2007,25873.0
2018-05-30 13:30:00,74.79,74.83,74.72,74.73,39711.0,71.1816,71.2197,71.115,71.1245,39711.0
2018-05-30 14:00:00,74.74,74.87,74.73,74.79,44051.0,71.134,71.2578,71.1245,71.1816,44051.0
2018-05-30 14:30:00,74.78,74.87,74.72,74.78,51631.0,71.1721,71.2578,71.115,71.1721,51631.0
2018-05-30 15:00:00,74.79,74.81,74.61,74.67,82556.0,71.1816,71.2007,71.0103,71.0674,82556.0
2018-05-30 15:30:00,74.67,74.82,74.61,74.72,206744.0,71.0674,71.2102,71.0103,71.115,206744.0
2018-05-31 09:30:00,74.79,74.89,74.37,74.39,181373.0,71.1816,71.2768,70.7819,70.8009,181373.0
2018-05-31 10:00:00,74.41,74.49,74.17,74.23,42192.0,70.82,70.8961,70.5915,70.6486,42192.0
2018-05-31 10:30:00,74.22,74.24,73.98,74.05,45292.0,70.6391,70.6582,70.4107,70.4773,45292.0
2018-05-31 11:00:00,74.05,74.06,73.84,74.05,52307.0,70.4773,70.4868,70.2775,70.4773,52307.0
2018-05-31 11:30:00,74.06,74.15,73.9,73.94,110868.0,70.4868,70.5725,70.3346,70.3726,110868.0
2018-05-31 12:00:00,73.93,73.93,73.46,73.49,67758.0,70.3631,70.3631,69.9158,69.9443,67758.0
2018-05-31 12:30:00,73.52,73.57,73.42,73.51,46664.0,69.9729,70.0205,69.8777,69.9634,46664.0
2018-05-31 13:00:00,73.52,73.53,73.32,73.37,44581.0,69.9729,69.9824,69.7825,69.8301,44581.0
2018-05-31 13:30:00,73.37,73.39,73.08,73.11,63527.0,69.8301,69.8492,69.5541,69.5827,63527.0
2018-05-31 14:00:00,73.1,73.33,72.99,73.24,160309.0,69.5732,69.7921,69.4685,69.7064,160309.0
2018-05-31 14:30:00,73.24,73.45,73.23,73.45,41088.0,69.7064,69.9063,69.6969,69.9063,41088.0
2018-05-31 15:00:00,73.46,73.65,73.44,73.45,63813.0,69.9158,70.0966,69.8968,69.9063,63813.0
2018-05-31 15:30:00,73.45,73.45,72.95,73.03,521990.0,69.9063,69.9063,69.4304,69.5065,521990.0
2018-06-01 09:30:00,73.77,74.14,73.52,73.89,67483.0,70.2108,70.563,69.9729,70.325,67483.0
2018-06-01 10:00:00,73.86,74.32,73.86,74.11,48408.0,70.2965,70.7343,70.2965,70.5344,48408.0
2018-06-01 10:30:00,74.09,74.33,74.0,74.28,60597.0,70.5154,70.7438,70.4297,70.6962,60597.0
2018-06-01 11:00:00,74.29,74.64,74.26,74.5,51226.0,70.7057,71.0389,70.6772,70.9056,51226.0
2018-06-01 11:30:00,74.48,74.53,74.21,74.35,60169.0,70.8866,70.9342,70.6296,70.7628,60169.0
2018-06-01 12:00:00,74.35,74.53,74.35,74.45,35839.0,70.7628,70.9342,70.7628,70.858,35839.0
2018-06-01 12:30:00,74.45,74.6,74.37,74.4,40613.0,70.858,71.0008,70.7819,70.8104,40613.0
2018-06-01 13:00:00,74.41,74.6,74.36,74.57,72720.0,70.82,71.0008,70.7724,70.9722,72720.0
2018-06-01 13:30:00,74.57,74.58,74.32,74.5,42841.0,70.9722,70.9818,70.7343,70.9056,42841.0
2018-06-01 14:00:00,74.5,74.5,74.33,74.37,34241.0,70.9056,70.9056,70.7438,70.7819,34241.0
2018-06-01 14:30:00,74.36,74.45,74.2,74.4,104949.0,70.7724,70.858,70.6201,70.8104,104949.0
2018-06-01 15:00:00,74.39,74.39,74.11,74.16,56870.0,70.8009,70.8009,70.5344,70.582,56870.0
2018-06-01 15:30:00,74.17,74.35,74.13,74.21,179757.0,70.5915,70.7628,70.5535,70.6296,179757.0
2018-06-04 09:30:00,74.58,74.77,74.5,74.5,27998.0,70.9818,71.1626,70.9056,70.9056,27998.0
2018-06-04 10:00:00,74.52,74.61,74.28,74.28,24932.0,70.9246,71.0103,70.6962,70.6962,24932.0
2018-06-04 10:30:00,74.27,74.41,74.21,74.4,42177.0,70.6867,70.82,70.6296,70.8104,42177.0
2018-06-04 11:00:00,74.42,74.53,74.31,74.47,43596.0,70.8295,70.9342,70.7248,70.8771,43596.0
2018-06-04 11:30:00,74.48,74.54,74.39,74.48,31981.0,70.8866,70.9437,70.8009,70.8866,31981.0
2018-06-04 12:00:00,74.48,74.7,74.36,74.69,56364.0,70.8866,71.096,70.7724,71.0864,56364.0
2018-06-04 12:30:00,74.7,74.81,74.7,74.76,24926.0,71.096,71.2007,71.096,71.1531,24926.0
2018-06-04 13:00:00,74.76,74.83,74.72,74.77,26042.0,71.1531,71.2197,71.115,71.1626,26042.0
2018-06-04 13:30:00,74.75,74.76,74.55,74.59,24821.0,71.1435,71.1531,70.9532,70.9913,24821.0
2018-06-04 14:00:00,74.59,74.63,74.56,74.6,26745.0,70.9913,71.0293,70.9627,71.0008,26745.0
2018-06-04 14:30:00,74.61,74.7,74.57,74.7,25305.0,71.0103,71.096,70.9722,71.096,25305.0
2018-06-04 15:00:00,74.69,74.71,74.62,74.66,43407.0,71.0864,71.1055,71.0198,71.0579,43407.0
2018-06-04 15:30:00,74.66,74.81,74.64,74.72,158380.0,71.0579,71.2007,71.0389,71.115,158380.0
2018-06-05 09:30:00,74.72,75.03,74.72,75.02,35922.0,71.115,71.41,71.115,71.4005,35922.0
2018-06-05 10:00:00,75.05,75.46,75.05,75.45,45021.0,71.4291,71.8193,71.4291,71.8098,45021.0
2018-06-05 10:30:00,75.45,75.61,75.35,75.54,54768.0,71.8098,71.9621,71.7146,71.8954,54768.0
2018-06-05 11:00:00,75.54,75.7,75.46,75.58,91132.0,71.8954,72.0477,71.8193,71.9335,91132.0
2018-06-05 11:30:00,75.58,75.59,75.28,75.44,33023.0,71.9335,71.943,71.648,71.8003,33023.0
2018-06-05 12:00:00,75.43,75.43,75.25,75.4,23245.0,71.7907,71.7907,71.6194,71.7622,23245.0
2018-06-05 12:30:00,75.4,75.41,75.34,75.37,23884.0,71.7622,71.7717,71.7051,71.7336,23884.0
2018-06-05 13:00:00,75.36,75.46,75.32,75.43,27064.0,71.7241,71.8193,71.686,71.7907,27064.0
2018-06-05 13:30:00,75.42,75.56,75.41,75.44,77310.0,71.7812,71.9145,71.7717,71.8003,77310.0
2018-06-05 14:00:00,75.44,75.55,75.41,75.55,54997.0,71.8003,71.905,71.7717,71.905,54997.0
2018-06-05 14:30:00,75.55,75.7,75.54,75.7,49054.0,71.905,72.0477,71.8954,72.0477,49054.0
2018-06-05 15:00:00,75.7,75.7,75.46,75.47,51887.0,72.0477,72.0477,71.8193,71.8288,51887.0
2018-06-05 15:30:00,75.46,75.65,75.43,75.59,217213.0,71.8193,72.0001,71.7907,71.943,217213.0
2018-06-06 09:30:00,75.65,75.68,75.3,75.31,25413.0,72.0001,72.0287,71.667,71.6765,25413.0
2018-06-06 10:00:00,75.31,75.37,75.22,75.23,23252.0,71.6765,71.7336,71.5909,71.6004,23252.0
2018-06-06 10:30:00,75.2,75.35,75.14,75.17,41117.0,71.5718,71.7146,71.5147,71.5433,41117.0
2018-06-06 11:00:00,75.17,75.55,75.17,75.54,64378.0,71.5433,71.905,71.5433,71.8954,64378.0
2018-06-06 11:30:00,75.53,75.55,75.31,75.45,42757.0,71.8859,71.905,71.6765,71.8098,42757.0
2018-06-06 12:00:00,75.49,75.55,75.33,75.5,21079.0,71.8478,71.905,71.6956,71.8574,21079.0
2018-06-06 12:30:00,75.5,75.51,75.42,75.46,47098.0,71.8574,71.8669,71.7812,71.8193,47098.0
2018-06-06 13:00:00,75.46,75.55,75.44,75.54,20992.0,71.8193,71.905,71.8003,71.8954,20992.0
2018-06-06 13:30:00,75.54,75.59,75.46,75.49,16557.0,71.8954,71.943,71.8193,71.8478,16557.0
2018-06-06 14:00:00,75.51,75.61,75.49,75.52,31533.0,71.8669,71.9621,71.8478,71.8764,31533.0
2018-06-06 14:30:00,75.51,75.75,75.48,75.64,29847.0,71.8669,72.0953,71.8383,71.9906,29847.0
2018-06-06 15:00:00,75.64,75.76,75.61,75.74,44792.0,71.9906,72.1048,71.9621,72.0858,44792.0
2018-06-06 15:30:00,75.75,75.96,75.67,75.95,218428.0,72.0953,72.2952,72.0192,72.2857,218428.0
2018-06-07 09:30:00,76.0,76.2,75.88,76.06,32476.0,72.3332,72.5236,72.219,72.3903,32476.0
2018-06-07 10:00:00,76.12,76.19,75.87,75.87,36291.0,72.4475,72.5141,72.2095,72.2095,36291.0
2018-06-07 10:30:00,75.9,75.99,75.81,75.84,33431.0,72.2381,72.3237,72.1524,72.181,33431.0
2018-06-07 11:00:00,75.86,76.08,75.81,75.95,28192.0,72.2,72.4094,72.1524,72.2857,28192.0
2018-06-07 11:30:00,75.95,75.95,75.8,75.83,18020.0,72.2857,72.2857,72.1429,72.1714,18020.0
2018-06-07 12:00:00,75.81,75.86,75.76,75.82,34114.0,72.1524,72.2,72.1048,72.1619,34114.0
2018-06-07 12:30:00,75.8,75.8,75.58,75.63,32602.0,72.1429,72.1429,71.9335,71.9811,32602.0
2018-06-07 13:00:00,75.64,75.72,75.52,75.63,18385.0,71.9906,72.0668,71.8764,71.9811,18385.0
2018-06-07 13:30:00,75.63,75.67,75.42,75.43,22367.0,71.9811,72.0192,71.7812,71.7907,22367.0
2018-06-07 14:00:00,75.42,75.62,75.37,75.6,29037.0,71.7812,71.9716,71.7336,71.9525,29037.0
2018-06-07 14:30:00,75.6,75.76,75.58,75.65,22891.0,71.9525,72.1048,71.9335,72.0001,22891.0
2018-06-07 15:00:00,75.66,75.83,75.5,75.8,68394.0,72.0096,72.1714,71.8574,72.1429,68394.0
2018-06-07 15:30:00,75.81,75.9,75.72,75.78,124184.0,72.1524,72.2381,72.0668,72.1239,124184.0
2018-06-08 09:30:00,75.77,75.85,75.59,75.77,33319.0,72.1143,72.1905,71.943,72.1143,33319.0
2018-06-08 10:00:00,75.77,75.89,75.7,75.74,10068.0,72.1143,72.2285,72.0477,72.0858,10068.0
2018-06-08 10:30:00,75.73,75.78,75.51,75.55,26106.0,72.0763,72.1239,71.8669,71.905,26106.0
2018-06-08 11:00:00,75.53,75.53,75.38,75.39,22931.0,71.8859,71.8859,71.7432,71.7527,22931.0
2018-06-08 11:30:00,75.39,75.55,75.28,75.52,14265.0,71.7527,71.905,71.648,71.8764,14265.0
2018-06-08 12:00:00,75.52,75.56,75.45,75.56,15466.0,71.8764,71.9145,71.8098,71.9145,15466.0
2018-06-08 12:30:00,75.57,75.64,75.52,75.56,14700.0,71.924,71.9906,71.8764,71.9145,14700.0
2018-06-08 13:00:00,75.56,75.57,75.47,75.57,15154.0,71.9145,71.924,71.8288,71.924,15154.0
2018-06-08 13:30:00,75.58,75.65,75.47,75.54,17630.0,71.9335,72.0001,71.8288,71.8954,17630.0
2018-06-08 14:00:00,75.56,75.64,75.54,75.59,14443.0,71.9145,71.9906,71.8954,71.943,14443.0
2018-06-08 14:30:00,75.61,75.67,75.56,75.62,23972.0,71.9621,72.0192,71.9145,71.9716,23972.0
2018-06-08 15:00:00,75.62,75.73,75.61,75.7,23005.0,71.9716,72.0763,71.9621,72.0477,23005.0
2018-06-08 15:30:00,75.69,75.8,75.67,75.74,121442.0,72.0382,72.1429,72.0192,72.0858,121442.0
2018-06-11 09:30:00,75.75,76.09,75.72,75.89,33868.0,72.0953,72.4189,72.0668,72.2285,33868.0
2018-06-11 10:00:00,75.89,76.12,75.87,76.02,25963.0,72.2285,72.4475,72.2095,72.3523,25963.0
2018-06-11 10:30:00,76.06,76.11,75.62,75.62,31770.0,72.3903,72.4379,71.9716,71.9716,31770.0
2018-06-11 11:00:00,75.64,75.69,75.44,75.55,24259.0,71.9906,72.0382,71.8003,71.905,24259.0
2018-06-11 11:30:00,75.54,75.86,75.54,75.8,24608.0,71.8954,72.2,71.8954,72.1429,24608.0
2018-06-11 12:00:00,75.78,75.82,75.62,75.79,26161.0,72.1239,72.1619,71.9716,72.1334,26161.0
2018-06-11 12:30:00,75.82,75.84,75.71,75.81,21546.0,72.1619,72.181,72.0572,72.1524,21546.0
2018-06-11 13:00:00,75.8,75.85,75.72,75.81,16527.0,72.1429,72.1905,72.0668,72.1524,16527.0
2018-06-11 13:30:00,75.81,75.82,75.66,75.77,18075.0,72.1524,72.1619,72.0096,72.1143,18075.0
2018-06-11 14:00:00,75.77,75.81,75.68,75.73,30295.0,72.1143,72.1524,72.0287,72.0763,30295.0
2018-06-11 14:30:00,75.74,75.78,75.6,75.66,24312.0,72.0858,72.1239,71.9525,72.0096,24312.0
2018-06-11 15:00:00,75.67,75.8,75.67,75.79,40223.0,72.0192,72.1429,72.0192,72.1334,40223.0
2018-06-11 15:30:00,75.78,75.81,75.59,75.62,265825.0,72.1239,72.1524,71.943,71.9716,265825.0
2018-06-12 09:30:00,75.77,75.88,75.47,75.53,31144.0,72.1143,72.219,71.8288,71.8859,31144.0
2018-06-12 10:00:00,75.53,75.8,75.52,75.74,57848.0,71.8859,72.1429,71.8764,72.0858,57848.0
2018-06-12 10:30:00,75.74,75.81,75.63,75.77,22563.0,72.0858,72.1524,71.9811,72.1143,22563.0
2018-06-12 11:00:00,75.78,75.86,75.69,75.73,27094.0,72.1239,72.2,72.0382,72.0763,27094.0
2018-06-12 11:30:00,75.72,75.97,75.72,75.97,19594.0,72.0668,72.3047,72.0668,72.3047,19594.0
2018-06-12 12:00:00,75.97,76.01,75.89,75.96,19024.0,72.3047,72.3428,72.2285,72.2952,19024.0
2018-06-12 12:30:00,75.94,75.94,75.88,75.92,15961.0,72.2761,72.2761,72.219,72.2571,15961.0
2018-06-12 13:00:00,75.92,75.97,75.79,75.79,21870.0,72.2571,72.3047,72.1334,72.1334,21870.0
2018-06-12 13:30:00,75.79,75.91,75.75,75.89,23901.0,72.1334,72.2476,72.0953,72.2285,23901.0
2018-06-12 14:00:00,75.9,75.9,75.65,75.67,28232.0,72.2381,72.2381,72.0001,72.0192,28232.0
2018-06-12 14:30:00,75.66,75.8,75.66,75.7,30779.0,72.0096,72.1429,72.0096,72.0477,30779.0
2018-06-12 15:00:00,75.7,75.85,75.7,75.83,23855.0,72.0477,72.1905,72.0477,72.1714,23855.0
2018-06-12 15:30:00,75.83,75.86,75.73,75.84,119999.0,72.1714,72.2,72.0763,72.181,119999.0
2018-06-13 09:30:00,76.02,76.06,75.49,75.55,35908.0,72.3523,72.3903,71.8478,71.905,35908.0
2018-06-13 10:00:00,75.56,75.81,75.56,75.67,25105.0,71.9145,72.1524,71.9145,72.0192,25105.0
2018-06-13 10:30:00,75.69,76.04,75.64,76.01,53962.0,72.0382,72.3713,71.9906,72.3428,53962.0
2018-06-13 11:00:00,76.01,76.18,75.86,76.08,47879.0,72.3428,72.5046,72.2,72.4094,47879.0
2018-06-13 11:30:00,76.07,76.21,76.06,76.14,29765.0,72.3999,72.5331,72.3903,72.4665,29765.0
2018-06-13 12:00:00,76.14,76.15,75.84,75.88,20783.0,72.4665,72.476,72.181,72.219,20783.0
2018-06-13 12:30:00,75.87,75.98,75.77,75.89,53500.0,72.2095,72.3142,72.1143,72.2285,53500.0
2018-06-13 13:00:00,75.89,75.93,75.82,75.88,27161.0,72.2285,72.2666,72.1619,72.219,27161.0
2018-06-13 13:30:00,75.87,75.95,75.86,75.9,17221.0,72.2095,72.2857,72.2,72.2381,17221.0
2018-06-13 14:00:00,75.88,75.89,75.7,75.78,46954.0,72.219,72.2285,72.0477,72.1239,46954.0
2018-06-13 14:30:00,75.77,75.89,75.53,75.6,44667.0,72.1143,72.2285,71.8859,71.9525,44667.0
2018-06-13 15:00:00,75.61,75.73,75.58,75.6,50451.0,71.9621,72.0763,71.9335,71.9525,50451.0
2018-06-13 15:30:00,75.6,75.69,75.27,75.35,247137.0,71.9525,72.0382,71.6385,71.7146,247137.0
2018-06-14 09:30:00,75.26,75.6,75.2,75.22,33605.0,71.7629,72.0871,71.7057,71.7248,33605.0
2018-06-14 10:00:00,75.26,75.52,74.94,75.06,34827.0,71.7629,72.0109,71.4578,71.5722,34827.0
2018-06-14 10:30:00,75.03,75.04,74.66,74.66,30091.0,71.5436,71.5532,71.1908,71.1908,30091.0
2018-06-14 11:00:00,74.62,74.77,74.52,74.74,40473.0,71.1527,71.2957,71.0573,71.2671,40473.0
2018-06-14 11:30:00,74.75,74.95,74.71,74.93,25465.0,71.2766,71.4673,71.2385,71.4483,25465.0
2018-06-14 12:00:00,74.94,74.97,74.84,74.87,24272.0,71.4578,71.4864,71.3625,71.3911,24272.0
2018-06-14 12:30:00,74.86,74.91,74.81,74.82,21230.0,71.3815,71.4292,71.3338,71.3434,21230.0
2018-06-14 13:00:00,74.82,75.06,74.82,75.06,38469.0,71.3434,71.5722,71.3434,71.5722,38469.0
2018-06-14 13:30:00,75.06,75.11,74.97,74.97,29572.0,71.5722,71.6199,71.4864,71.4864,29572.0
2018-06-14 14:00:00,74.96,74.99,74.86,74.86,26533.0,71.4769,71.5055,71.3815,71.3815,26533.0
2018-06-14 14:30:00,74.86,74.95,74.8,74.88,34212.0,71.3815,71.4673,71.3243,71.4006,34212.0
2018-06-14 15:00:00,74.88,75.01,74.86,74.99,37973.0,71.4006,71.5246,71.3815,71.5055,37973.0
2018-06-14 15:30:00,75.0,75.03,74.79,74.84,200409.0,71.515,71.5436,71.3148,71.3625,200409.0
2018-06-15 09:30:00,74.54,74.97,74.3,74.83,294074.0,71.0764,71.4864,70.8475,71.3529,294074.0
2018-06-15 10:00:00,74.81,74.93,74.57,74.57,33720.0,71.3338,71.4483,71.105,71.105,33720.0
2018-06-15 10:30:00,74.57,74.58,74.15,74.5,37734.0,71.105,71.1145,70.7045,71.0383,37734.0
2018-06-15 11:00:00,74.49,74.69,74.42,74.42,92052.0,71.0287,71.2194,70.962,70.962,92052.0
2018-06-15 11:30:00,74.45,74.53,74.33,74.52,17607.0,70.9906,71.0669,70.8762,71.0573,17607.0
2018-06-15 12:00:00,74.5,74.61,74.36,74.61,18919.0,71.0383,71.1431,70.9048,71.1431,18919.0
2018-06-15 12:30:00,74.59,74.63,74.56,74.61,13499.0,71.1241,71.1622,71.0955,71.1431,13499.0
2018-06-15 13:00:00,74.61,74.73,74.59,74.61,19414.0,71.1431,71.2576,71.1241,71.1431,19414.0
2018-06-15 13:30:00,74.61,74.65,74.53,74.59,19345.0,71.1431,71.1813,71.0669,71.1241,19345.0
2018-06-15 14:00:00,74.6,74.99,74.58,74.99,89062.0,71.1336,71.5055,71.1145,71.5055,89062.0
2018-06-15 14:30:00,74.99,75.07,74.93,75.02,33853.0,71.5055,71.5818,71.4483,71.5341,33853.0
2018-06-15 15:00:00,75.0,75.04,74.91,75.02,36819.0,71.515,71.5532,71.4292,71.5341,36819.0
2018-06-15 15:30:00,75.01,75.17,74.99,75.1,211052.0,71.5246,71.6771,71.5055,71.6104,211052.0
2018-06-18 09:30:00,74.39,74.7,74.05,74.56,72816.0,70.9334,71.229,70.6092,71.0955,72816.0
2018-06-18 10:00:00,74.54,74.7,74.39,74.64,34848.0,71.0764,71.229,70.9334,71.1717,34848.0
2018-06-18 10:30:00,74.63,74.94,74.63,74.82,27449.0,71.1622,71.4578,71.1622,71.3434,27449.0
2018-06-18 11:00:00,74.82,75.02,74.81,74.85,23900.0,71.3434,71.5341,71.3338,71.372,23900.0
2018-06-18 11:30:00,74.86,74.92,74.74,74.76,23037.0,71.3815,71.4387,71.2671,71.2862,23037.0
2018-06-18 12:00:00,74.75,74.87,74.71,74.71,21492.0,71.2766,71.3911,71.2385,71.2385,21492.0
2018-06-18 12:30:00,74.7,74.84,74.7,74.84,19322.0,71.229,71.3625,71.229,71.3625,19322.0
2018-06-18 13:00:00,74.86,74.99,74.84,74.89,26363.0,71.3815,71.5055,71.3625,71.4101,26363.0
2018-06-18 13:30:00,74.9,74.94,74.78,74.83,22224.0,71.4197,71.4578,71.3052,71.3529,22224.0
2018-06-18 14:00:00,74.84,74.96,74.78,74.9,24644.0,71.3625,71.4769,71.3052,71.4197,24644.0
2018-06-18 14:30:00,74.91,75.02,74.86,74.87,23258.0,71.4292,71.5341,71.3815,71.3911,23258.0
2018-06-18 15:00:00,74.87,74.97,74.84,74.94,32282.0,71.3911,71.4864,71.3625,71.4578,32282.0
2018-06-18 15:30:00,74.94,75.01,74.82,74.91,130628.0,71.4578,71.5246,71.3434,71.4292,130628.0
2018-06-19 09:30:00,73.99,74.19,73.14,73.14,36718.0,70.5519,70.7427,69.7414,69.7414,36718.0
2018-06-19 10:00:00,73.13,73.26,72.78,72.86,35895.0,69.7319,69.8559,69.3982,69.4745,35895.0
2018-06-19 10:30:00,72.87,73.17,72.69,72.98,49208.0,69.484,69.7701,69.3124,69.5889,49208.0
2018-06-19 11:00:00,72.96,73.27,72.89,73.23,44568.0,69.5698,69.8654,69.5031,69.8273,44568.0
2018-06-19 11:30:00,73.23,73.45,73.06,73.38,58827.0,69.8273,70.037,69.6652,69.9703,58827.0
2018-06-19 12:00:00,73.37,73.42,73.12,73.28,33448.0,69.9608,70.0084,69.7224,69.8749,33448.0
2018-06-19 12:30:00,73.28,73.34,73.07,73.26,28159.0,69.8749,69.9322,69.6747,69.8559,28159.0
2018-06-19 13:00:00,73.31,73.33,73.15,73.19,27318.0,69.9035,69.9226,69.751,69.7891,27318.0
2018-06-19 13:30:00,73.19,73.42,73.11,73.29,26054.0,69.7891,70.0084,69.7128,69.8845,26054.0
2018-06-19 14:00:00,73.3,73.5,73.29,73.39,35983.0,69.894,70.0847,69.8845,69.9798,35983.0
2018-06-19 14:30:00,73.4,73.48,73.34,73.43,34932.0,69.9894,70.0656,69.9322,70.018,34932.0
2018-06-19 15:00:00,73.42,73.44,73.26,73.26,36109.0,70.0084,70.0275,69.8559,69.8559,36109.0
2018-06-19 15:30:00,73.26,73.46,73.17,73.38,238457.0,69.8559,70.0466,69.7701,69.9703,238457.0
2018-06-20 09:30:00,73.88,73.88,73.4,73.47,107834.0,70.4471,70.4471,69.9894,70.0561,107834.0
2018-06-20 10:00:00,73.5,73.6,73.23,73.37,105776.0,70.0847,70.1801,69.8273,69.9608,105776.0
2018-06-20 10:30:00,73.41,73.42,73.09,73.24,74233.0,69.9989,70.0084,69.6938,69.8368,74233.0
2018-06-20 11:00:00,73.23,73.49,73.2,73.44,41173.0,69.8273,70.0752,69.7987,70.0275,41173.0
2018-06-20 11:30:00,73.43,73.55,73.35,73.55,21974.0,70.018,70.1324,69.9417,70.1324,21974.0
2018-06-20 12:00:00,73.52,73.72,73.52,73.54,28797.0,70.1038,70.2945,70.1038,70.1229,28797.0
2018-06-20 12:30:00,73.55,73.65,73.54,73.64,22968.0,70.1324,70.2277,70.1229,70.2182,22968.0
2018-06-20 13:00:00,73.62,73.66,73.49,73.49,16397.0,70.1991,70.2373,70.0752,70.0752,16397.0
2018-06-20 13:30:00,73.52,73.58,73.48,73.54,15297.0,70.1038,70.161,70.0656,70.1229,15297.0
2018-06-20 14:00:00,73.54,73.57,73.45,73.53,15647.0,70.1229,70.1515,70.037,70.1133,15647.0
2018-06-20 14:30:00,73.5,73.52,73.34,73.38,15825.0,70.0847,70.1038,69.9322,69.9703,15825.0
2018-06-20 15:00:00,73.4,73.49,73.4,73.48,21449.0,69.9894,70.0752,69.9894,70.0656,21449.0
2018-06-20 15:30:00,73.48,73.48,73.28,73.31,87499.0,70.0656,70.0656,69.8749,69.9035,87499.0
2018-06-21 09:30:00,72.92,72.92,72.43,72.43,53724.0,69.5317,69.5317,69.0644,69.0644,53724.0
2018-06-21 10:00:00,72.4,72.43,71.89,71.89,48879.0,69.0358,69.0644,68.5495,68.5495,48879.0
2018-06-21 10:30:00,71.94,72.09,71.86,71.9,39463.0,68.5972,68.7402,68.5209,68.5591,39463.0
2018-06-21 11:00:00,71.92,72.32,71.89,72.15,50859.0,68.5781,68.9595,68.5495,68.7974,50859.0
2018-06-21 11:30:00,72.17,72.52,72.16,72.44,34725.0,68.8165,69.1503,68.807,69.074,34725.0
2018-06-21 12:00:00,72.45,72.46,72.13,72.2,34987.0,69.0835,69.093,68.7784,68.8451,34987.0
2018-06-21 12:30:00,72.22,72.4,72.15,72.35,45941.0,68.8642,69.0358,68.7974,68.9882,45941.0
2018-06-21 13:00:00,72.33,72.34,72.18,72.32,24386.0,68.9691,68.9786,68.8261,68.9595,24386.0
2018-06-21 13:30:00,72.33,72.44,72.29,72.43,33178.0,68.9691,69.074,68.9309,69.0644,33178.0
2018-06-21 14:00:00,72.42,72.61,72.42,72.5,35217.0,69.0549,69.2361,69.0549,69.1312,35217.0
2018-06-21 14:30:00,72.51,72.68,72.45,72.6,92133.0,69.1407,69.3028,69.0835,69.2265,92133.0
2018-06-21 15:00:00,72.6,72.6,72.1,72.34,87959.0,69.2265,69.2265,68.7498,68.9786,87959.0
2018-06-21 15:30:00,72.33,72.53,72.14,72.5,255840.0,68.9691,69.1598,68.7879,69.1312,255840.0
2018-06-22 09:30:00,73.09,73.18,72.69,73.18,62354.0,69.6938,69.7796,69.3124,69.7796,62354.0
2018-06-22 10:00:00,73.19,73.35,72.98,73.08,38223.0,69.7891,69.9417,69.5889,69.6842,38223.0
2018-06-22 10:30:00,73.17,73.31,73.01,73.21,44713.0,69.7701,69.9035,69.6175,69.8082,44713.0
2018-06-22 11:00:00,73.22,73.25,73.04,73.18,29293.0,69.8177,69.8463,69.6461,69.7796,29293.0
2018-06-22 11:30:00,73.17,73.26,72.9,72.92,102057.0,69.7701,69.8559,69.5126,69.5317,102057.0
2018-06-22 12:00:00,72.94,73.02,72.9,72.9,23476.0,69.5507,69.627,69.5126,69.5126,23476.0
2018-06-22 12:30:00,72.9,72.92,72.85,72.9,21351.0,69.5126,69.5317,69.4649,69.5126,21351.0
2018-06-22 13:00:00,72.91,72.97,72.89,72.96,14852.0,69.5221,69.5793,69.5031,69.5698,14852.0
2018-06-22 13:30:00,72.96,73.03,72.92,72.97,25991.0,69.5698,69.6366,69.5317,69.5793,25991.0
2018-06-22 14:00:00,72.98,73.01,72.85,72.87,38196.0,69.5889,69.6175,69.4649,69.484,38196.0
2018-06-22 14:30:00,72.88,73.01,72.83,72.95,54924.0,69.4935,69.6175,69.4459,69.5603,54924.0
2018-06-22 15:00:00,72.95,72.96,72.86,72.91,62183.0,69.5603,69.5698,69.4745,69.5221,62183.0
2018-06-22 15:30:00,72.9,73.03,72.85,73.01,307217.0,69.5126,69.6366,69.4649,69.6175,307217.0
2018-06-25 09:30:00,72.76,72.89,71.94,71.99,66090.0,69.3791,69.5031,68.5972,68.6449,66090.0
2018-06-25 10:00:00,71.99,72.21,71.9,72.17,51877.0,68.6449,68.8547,68.5591,68.8165,51877.0
2018-06-25 10:30:00,72.18,72.75,72.16,72.63,52515.0,68.8261,69.3696,68.807,69.2551,52515.0
2018-06-25 11:00:00,72.64,72.68,72.24,72.29,66863.0,69.2647,69.3028,68.8833,68.9309,66863.0
2018-06-25 11:30:00,72.29,72.62,72.17,72.58,37556.0,68.9309,69.2456,68.8165,69.2075,37556.0
2018-06-25 12:00:00,72.57,72.58,72.16,72.46,38820.0,69.1979,69.2075,68.807,69.093,38820.0
2018-06-25 12:30:00,72.45,72.56,72.29,72.49,79047.0,69.0835,69.1884,68.9309,69.1216,79047.0
2018-06-25 13:00:00,72.51,72.51,72.22,72.29,18827.0,69.1407,69.1407,68.8642,68.9309,18827.0
2018-06-25 13:30:00,72.3,72.59,72.3,72.54,19089.0,68.9405,69.217,68.9405,69.1693,19089.0
2018-06-25 14:00:00,72.52,72.56,72.21,72.27,41632.0,69.1503,69.1884,68.8547,68.9119,41632.0
2018-06-25 14:30:00,72.26,72.26,71.7,71.83,52163.0,68.9023,68.9023,68.3684,68.4923,52163.0
2018-06-25 15:00:00,71.82,72.05,71.76,71.95,100147.0,68.4828,68.7021,68.4256,68.6067,100147.0
2018-06-25 15:30:00,71.95,72.56,71.95,72.5,369395.0,68.6067,69.1884,68.6067,69.1312,369395.0
2018-06-26 09:30:00,72.65,73.07,72.33,72.4,80782.0,69.2742,69.6747,68.9691,69.0358,80782.0
2018-06-26 10:00:00,72.41,72.66,72.38,72.55,50027.0,69.0454,69.2837,69.0168,69.1789,50027.0
2018-06-26 10:30:00,72.55,72.69,72.43,72.63,44300.0,69.1789,69.3124,69.0644,69.2551,44300.0
2018-06-26 11:00:00,72.61,72.76,72.58,72.69,39507.0,69.2361,69.3791,69.2075,69.3124,39507.0
2018-06-26 11:30:00,72.67,72.73,72.59,72.7,28975.0,69.2933,69.3505,69.217,69.3219,28975.0
2018-06-26 12:00:00,72.72,72.82,72.67,72.69,30123.0,69.341,69.4363,69.2933,69.3124,30123.0
2018-06-26 12:30:00,72.7,72.8,72.57,72.69,28842.0,69.3219,69.4172,69.1979,69.3124,28842.0
2018-06-26 13:00:00,72.68,72.81,72.68,72.77,28135.0,69.3028,69.4268,69.3028,69.3886,28135.0
2018-06-26 13:30:00,72.77,72.85,72.74,72.77,35707.0,69.3886,69.4649,69.36,69.3886,35707.0
2018-06-26 14:00:00,72.77,72.83,72.69,72.73,37017.0,69.3886,69.4459,69.3124,69.3505,37017.0
2018-06-26 14:30:00,72.73,72.86,72.67,72.7,35249.0,69.3505,69.4745,69.2933,69.3219,35249.0
2018-06-26 15:00:00,72.68,72.73,72.53,72.54,41866.0,69.3028,69.3505,69.1598,69.1693,41866.0
2018-06-26 15:30:00,72.53,72.68,72.24,72.29,182367.0,69.1598,69.3028,68.8833,68.9309,182367.0
2018-06-27 09:30:00,72.68,73.26,72.47,73.26,72917.0,69.3028,69.8559,69.1026,69.8559,72917.0
2018-06-27 10:00:00,73.27,73.69,73.27,73.41,41373.0,69.8654,70.2659,69.8654,69.9989,41373.0
2018-06-27 10:30:00,73.43,73.59,73.32,73.32,37642.0,70.018,70.1705,69.9131,69.9131,37642.0
2018-06-27 11:00:00,73.32,73.41,72.96,73.0,29754.0,69.9131,69.9989,69.5698,69.608,29754.0
2018-06-27 11:30:00,72.94,73.01,72.83,73.01,133956.0,69.5507,69.6175,69.4459,69.6175,133956.0
2018-06-27 12:00:00,73.0,73.29,72.99,73.18,34123.0,69.608,69.8845,69.5984,69.7796,34123.0
2018-06-27 12:30:00,73.17,73.17,72.75,72.75,24085.0,69.7701,69.7701,69.3696,69.3696,24085.0
2018-06-27 13:00:00,72.78,72.8,72.23,72.34,43220.0,69.3982,69.4172,68.8737,68.9786,43220.0
2018-06-27 13:30:00,72.36,72.43,72.04,72.2,41697.0,68.9977,69.0644,68.6926,68.8451,41697.0
2018-06-27 14:00:00,72.21,72.3,71.85,71.92,68749.0,68.8547,68.9405,68.5114,68.5781,68749.0
2018-06-27 14:30:00,71.87,72.07,71.72,71.73,56432.0,68.5305,68.7212,68.3874,68.397,56432.0
2018-06-27 15:00:00,71.73,72.02,71.69,71.95,85067.0,68.397,68.6735,68.3588,68.6067,85067.0
2018-06-27 15:30:00,71.94,71.95,71.48,71.49,239999.0,68.5972,68.6067,68.1586,68.1681,239999.0
2018-06-28 09:30:00,71.57,71.71,71.09,71.25,46327.0,68.2444,68.3779,67.7867,67.9393,46327.0
2018-06-28 10:00:00,71.26,71.49,71.04,71.19,26746.0,67.9488,68.1681,67.739,67.8821,26746.0
2018-06-28 10:30:00,71.19,71.39,71.09,71.34,48750.0,67.8821,68.0728,67.7867,68.0251,48750.0
2018-06-28 11:00:00,71.37,71.47,71.1,71.34,31929.0,68.0537,68.149,67.7962,68.0251,31929.0
2018-06-28 11:30:00,71.33,71.53,71.3,71.43,39465.0,68.0156,68.2063,67.9869,68.1109,39465.0
2018-06-28 12:00:00,71.46,71.52,71.22,71.31,31248.0,68.1395,68.1967,67.9107,67.9965,31248.0
2018-06-28 12:30:00,71.31,71.61,71.23,71.58,50920.0,67.9965,68.2825,67.9202,68.2539,50920.0
2018-06-28 13:00:00,71.58,71.8,71.52,71.8,49513.0,68.2539,68.4637,68.1967,68.4637,49513.0
2018-06-28 13:30:00,71.8,71.86,71.49,71.66,34170.0,68.4637,68.5209,68.1681,68.3302,34170.0
2018-06-28 14:00:00,71.68,71.72,71.53,71.65,30966.0,68.3493,68.3874,68.2063,68.3207,30966.0
2018-06-28 14:30:00,71.66,71.86,71.65,71.84,31868.0,68.3302,68.5209,68.3207,68.5019,31868.0
2018-06-28 15:00:00,71.85,72.05,71.82,71.89,43373.0,68.5114,68.7021,68.4828,68.5495,43373.0
2018-06-28 15:30:00,71.88,71.89,71.64,71.72,150313.0,68.54,68.5495,68.3111,68.3874,150313.0
2018-06-29 09:30:00,72.16,72.79,71.99,72.79,31055.0,68.807,69.4077,68.6449,69.4077,31055.0
2018-06-29 10:00:00,72.71,72.85,72.55,72.6,23896.0,69.3314,69.4649,69.1789,69.2265,23896.0
2018-06-29 10:30:00,72.58,72.84,72.5,72.74,18415.0,69.2075,69.4554,69.1312,69.36,18415.0
2018-06-29 11:00:00,72.76,72.93,72.7,72.86,36528.0,69.3791,69.5412,69.3219,69.4745,36528.0
2018-06-29 11:30:00,72.87,72.92,72.7,72.72,35374.0,69.484,69.5317,69.3219,69.341,35374.0
2018-06-29 12:00:00,72.71,73.0,72.69,72.9,28258.0,69.3314,69.608,69.3124,69.5126,28258.0
2018-06-29 12:30:00,72.89,72.94,72.77,72.82,29204.0,69.5031,69.5507,69.3886,69.4363,29204.0
2018-06-29 13:00:00,72.83,73.0,72.76,72.78,26041.0,69.4459,69.608,69.3791,69.3982,26041.0
2018-06-29 13:30:00,72.78,72.93,72.75,72.81,20280.0,69.3982,69.5412,69.3696,69.4268,20280.0
2018-06-29 14:00:00,72.81,72.84,72.65,72.73,75146.0,69.4268,69.4554,69.2742,69.3505,75146.0
2018-06-29 14:30:00,72.7,72.71,72.53,72.69,45438.0,69.3219,69.3314,69.1598,69.3124,45438.0
2018-06-29 15:00:00,72.7,72.79,72.54,72.6,78016.0,69.3219,69.4077,69.1693,69.2265,78016.0
2018-06-29 15:30:00,72.6,72.66,72.1,72.16,283478.0,69.2265,69.2837,68.7498,68.807,283478.0
2018-07-02 09:30:00,71.46,71.64,70.79,71.23,89940.0,68.1395,68.3111,67.5006,67.9202,89940.0
2018-07-02 10:00:00,71.16,71.34,70.96,71.24,60541.0,67.8534,68.0251,67.6627,67.9297,60541.0
2018-07-02 10:30:00,71.26,71.57,71.25,71.54,56582.0,67.9488,68.2444,67.9393,68.2158,56582.0
2018-07-02 11:00:00,71.55,71.68,71.32,71.46,26962.0,68.2253,68.3493,68.006,68.1395,26962.0
2018-07-02 11:30:00,71.43,71.58,71.31,71.46,36229.0,68.1109,68.2539,67.9965,68.1395,36229.0
2018-07-02 12:00:00,71.46,71.5,71.14,71.34,54151.0,68.1395,68.1777,67.8344,68.0251,54151.0
2018-07-02 12:30:00,71.33,71.55,71.32,71.4,35977.0,68.0156,68.2253,68.006,68.0823,35977.0
2018-07-02 13:00:00,71.4,71.46,71.25,71.3,38003.0,68.0823,68.1395,67.9393,67.9869,38003.0
2018-07-02 13:30:00,71.3,71.62,71.28,71.47,35123.0,67.9869,68.2921,67.9679,68.149,35123.0
2018-07-02 14:00:00,71.48,71.7,71.45,71.66,37947.0,68.1586,68.3684,68.13,68.3302,37947.0
2018-07-02 14:30:00,71.66,71.7,71.44,71.46,38030.0,68.3302,68.3684,68.1204,68.1395,38030.0
2018-07-02 15:00:00,71.46,71.72,71.41,71.71,55146.0,68.1395,68.3874,68.0918,68.3779,55146.0
2018-07-02 15:30:00,71.71,71.95,71.52,71.89,230812.0,68.3779,68.6067,68.1967,68.5495,230812.0
2018-07-03 09:30:00,72.43,72.79,72.21,72.21,97474.0,69.0644,69.4077,68.8547,68.8547,97474.0
2018-07-03 10:00:00,72.18,72.61,72.16,72.31,40875.0,68.8261,69.2361,68.807,68.95,40875.0
2018-07-03 10:30:00,72.27,72.36,71.87,71.88,36298.0,68.9119,68.9977,68.5305,68.54,36298.0
2018-07-03 11:00:00,71.87,72.1,71.77,72.07,38810.0,68.5305,68.7498,68.4351,68.7212,38810.0
2018-07-03 11:30:00,72.06,72.17,71.91,72.0,25380.0,68.7116,68.8165,68.5686,68.6544,25380.0
2018-07-03 12:00:00,71.99,72.05,71.86,71.89,37036.0,68.6449,68.7021,68.5209,68.5495,37036.0
2018-07-03 12:30:00,71.87,71.9,71.42,71.61,103087.0,68.5305,68.5591,68.1014,68.2825,103087.0
2018-07-05 09:30:00,72.06,72.13,71.3,71.75,33358.0,68.7116,68.7784,67.9869,68.416,33358.0
2018-07-05 10:00:00,71.72,71.82,71.45,71.69,27797.0,68.3874,68.4828,68.13,68.3588,27797.0
2018-07-05 10:30:00,71.73,71.78,71.47,71.55,46443.0,68.397,68.4446,68.149,68.2253,46443.0
2018-07-05 11:00:00,71.51,71.73,71.5,71.72,31705.0,68.1872,68.397,68.1777,68.3874,31705.0
2018-07-05 11:30:00,71.73,71.95,71.72,71.78,28118.0,68.397,68.6067,68.3874,68.4446,28118.0
2018-07-05 12:00:00,71.76,71.92,71.73,71.79,19730.0,68.4256,68.5781,68.397,68.4542,19730.0
2018-07-05 12:30:00,71.78,71.84,71.7,71.84,16188.0,68.4446,68.5019,68.3684,68.5019,16188.0
2018-07-05 13:00:00,71.82,72.0,71.82,71.95,19607.0,68.4828,68.6544,68.4828,68.6067,19607.0
2018-07-05 13:30:00,71.97,71.97,71.78,71.8,12699.0,68.6258,68.6258,68.4446,68.4637,12699.0
2018-07-05 14:00:00,71.8,71.91,71.64,71.75,87185.0,68.4637,68.5686,68.3111,68.416,87185.0
2018-07-05 14:30:00,71.76,71.84,71.72,71.84,26053.0,68.4256,68.5019,68.3874,68.5019,26053.0
2018-07-05 15:00:00,71.82,72.01,71.82,71.99,41912.0,68.4828,68.664,68.4828,68.6449,41912.0
2018-07-05 15:30:00,71.98,72.08,71.93,72.01,165175.0,68.6353,68.7307,68.5877,68.664,165175.0
2018-07-06 09:30:00,71.82,72.04,71.66,71.77,53032.0,68.4828,68.6926,68.3302,68.4351,53032.0
2018-07-06 10:00:00,71.77,71.8,71.6,71.71,35176.0,68.4351,68.4637,68.273,68.3779,35176.0
2018-07-06 10:30:00,71.72,71.91,71.7,71.86,21595.0,68.3874,68.5686,68.3684,68.5209,21595.0
2018-07-06 11:00:00,71.88,72.11,71.85,71.99,17555.0,68.54,68.7593,68.5114,68.6449,17555.0
2018-07-06 11:30:00,71.98,72.15,71.93,72.0,21334.0,68.6353,68.7974,68.5877,68.6544,21334.0
2018-07-06 12:00:00,72.0,72.22,71.99,72.16,23389.0,68.6544,68.8642,68.6449,68.807,23389.0
2018-07-06 12:30:00,72.17,72.17,71.99,72.02,17036.0,68.8165,68.8165,68.6449,68.6735,17036.0
2018-07-06 13:00:00,72.03,72.23,72.03,72.19,18609.0,68.683,68.8737,68.683,68.8356,18609.0
2018-07-06 13:30:00,72.19,72.22,72.12,72.17,15100.0,68.8356,68.8642,68.7688,68.8165,15100.0
2018-07-06 14:00:00,72.17,72.18,72.02,72.03,22915.0,68.8165,68.8261,68.6735,68.683,22915.0
2018-07-06 14:30:00,72.02,72.07,71.95,72.06,28208.0,68.6735,68.7212,68.6067,68.7116,28208.0
2018-07-06 15:00:00,72.05,72.16,72.04,72.11,28644.0,68.7021,68.807,68.6926,68.7593,28644.0
2018-07-06 15:30:00,72.13,72.13,71.81,71.89,107860.0,68.7784,68.7784,68.4732,68.5495,107860.0
2018-07-09 09:30:00,71.94,72.83,71.94,72.71,38780.0,68.5972,69.4459,68.5972,69.3314,38780.0
2018-07-09 10:00:00,72.7,72.73,72.53,72.69,11441.0,69.3219,69.3505,69.1598,69.3124,11441.0
2018-07-09 10:30:00,72.69,72.84,72.69,72.82,13441.0,69.3124,69.4554,69.3124,69.4363,13441.0
2018-07-09 11:00:00,72.84,72.93,72.73,72.75,24248.0,69.4554,69.5412,69.3505,69.3696,24248.0
2018-07-09 11:30:00,72.68,72.8,72.65,72.8,16960.0,69.3028,69.4172,69.2742,69.4172,16960.0
2018-07-09 12:00:00,72.78,72.93,72.77,72.88,17819.0,69.3982,69.5412,69.3886,69.4935,17819.0
2018-07-09 12:30:00,72.86,72.94,72.76,72.76,28968.0,69.4745,69.5507,69.3791,69.3791,28968.0
2018-07-09 13:00:00,72.76,72.86,72.72,72.81,15058.0,69.3791,69.4745,69.341,69.4268,15058.0
2018-07-09 13:30:00,72.82,72.92,72.8,72.91,18584.0,69.4363,69.5317,69.4172,69.5221,18584.0
2018-07-09 14:00:00,72.91,72.99,72.89,72.94,20575.0,69.5221,69.5984,69.5031,69.5507,20575.0
2018-07-09 14:30:00,72.95,73.0,72.94,72.98,34500.0,69.5603,69.608,69.5507,69.5889,34500.0
2018-07-09 15:00:00,73.0,73.03,72.87,72.96,66016.0,69.608,69.6366,69.484,69.5698,66016.0
2018-07-09 15:30:00,72.98,73.1,72.95,73.03,148044.0,69.5889,69.7033,69.5603,69.6366,148044.0
2018-07-10 09:30:00,73.45,73.72,73.16,73.41,55474.0,70.037,70.2945,69.7605,69.9989,55474.0
2018-07-10 10:00:00,73.45,73.57,73.3,73.35,65807.0,70.037,70.1515,69.894,69.9417,65807.0
2018-07-10 10:30:00,73.27,73.49,73.24,73.48,24127.0,69.8654,70.0752,69.8368,70.0656,24127.0
2018-07-10 11:00:00,73.46,73.48,73.22,73.29,29582.0,70.0466,70.0656,69.8177,69.8845,29582.0
2018-07-10 11:30:00,73.29,73.37,73.27,73.34,27212.0,69.8845,69.9608,69.8654,69.9322,27212.0
2018-07-10 12:00:00,73.35,73.37,73.26,73.36,21002.0,69.9417,69.9608,69.8559,69.9512,21002.0
2018-07-10 12:30:00,73.35,73.45,73.32,73.43,139197.0,69.9417,70.037,69.9131,70.018,139197.0
2018-07-10 13:00:00,73.42,73.48,73.29,73.3,54820.0,70.0084,70.0656,69.8845,69.894,54820.0
2018-07-10 13:30:00,73.3,73.39,73.13,73.36,36749.0,69.894,69.9798,69.7319,69.9512,36749.0
2018-07-10 14:00:00,73.36,73.44,73.23,73.27,87887.0,69.9512,70.0275,69.8273,69.8654,87887.0
2018-07-10 14:30:00,73.27,73.37,73.22,73.35,36985.0,69.8654,69.9608,69.8177,69.9417,36985.0
2018-07-10 15:00:00,73.37,73.45,73.32,73.4,66293.0,69.9608,70.037,69.9131,69.9894,66293.0
2018-07-10 15:30:00,73.41,73.48,73.33,73.37,299757.0,69.9989,70.0656,69.9226,69.9608,299757.0
2018-07-11 09:30:00,72.63,72.93,72.17,72.38,56401.0,69.2551,69.5412,68.8165,69.0168,56401.0
2018-07-11 10:00:00,72.37,72.55,72.35,72.52,32385.0,69.0072,69.1789,68.9882,69.1503,32385.0
2018-07-11 10:30:00,72.52,72.62,72.24,72.4,34843.0,69.1503,69.2456,68.8833,69.0358,34843.0
2018-07-11 11:00:00,72.43,72.65,72.23,72.29,78048.0,69.0644,69.2742,68.8737,68.9309,78048.0
2018-07-11 11:30:00,72.28,72.35,72.21,72.24,63272.0,68.9214,68.9882,68.8547,68.8833,63272.0
2018-07-11 12:00:00,72.25,72.34,72.22,72.28,27671.0,68.8928,68.9786,68.8642,68.9214,27671.0
2018-07-11 12:30:00,72.31,72.39,72.15,72.24,45869.0,68.95,69.0263,68.7974,68.8833,45869.0
2018-07-11 13:00:00,72.23,72.32,72.09,72.26,41114.0,68.8737,68.9595,68.7402,68.9023,41114.0
2018-07-11 13:30:00,72.26,72.3,71.98,71.99,26991.0,68.9023,68.9405,68.6353,68.6449,26991.0
2018-07-11 14:00:00,72.0,72.14,71.8,72.13,58168.0,68.6544,68.7879,68.4637,68.7784,58168.0
2018-07-11 14:30:00,72.14,72.3,72.11,72.26,77387.0,68.7879,68.9405,68.7593,68.9023,77387.0
2018-07-11 15:00:00,72.26,72.32,72.1,72.18,68298.0,68.9023,68.9595,68.7498,68.8261,68298.0
2018-07-11 15:30:00,72.19,72.3,72.05,72.06,127566.0,68.8356,68.9405,68.7021,68.7116,127566.0
2018-07-12 09:30:00,72.67,72.99,72.16,72.58,53155.0,69.2933,69.5984,68.807,69.2075,53155.0
2018-07-12 10:00:00,72.59,72.94,72.53,72.89,25219.0,69.217,69.5507,69.1598,69.5031,25219.0
2018-07-12 10:30:00,72.89,72.93,72.59,72.78,16842.0,69.5031,69.5412,69.217,69.3982,16842.0
2018-07-12 11:00:00,72.8,72.95,72.67,72.82,19781.0,69.4172,69.5603,69.2933,69.4363,19781.0
2018-07-12 11:30:00,72.81,73.05,72.78,73.04,26913.0,69.4268,69.6556,69.3982,69.6461,26913.0
2018-07-12 12:00:00,73.05,73.06,72.91,73.02,14611.0,69.6556,69.6652,69.5221,69.627,14611.0
2018-07-12 12:30:00,73.02,73.15,72.87,73.02,22827.0,69.627,69.751,69.484,69.627,22827.0
2018-07-12 13:00:00,73.01,73.11,72.98,73.11,22223.0,69.6175,69.7128,69.5889,69.7128,22223.0
2018-07-12 13:30:00,73.11,73.15,72.99,73.05,30321.0,69.7128,69.751,69.5984,69.6556,30321.0
2018-07-12 14:00:00,73.06,73.09,72.93,73.05,24900.0,69.6652,69.6938,69.5412,69.6556,24900.0
2018-07-12 14:30:00,73.04,73.16,72.99,73.16,30724.0,69.6461,69.7605,69.5984,69.7605,30724.0
2018-07-12 15:00:00,73.16,73.31,73.09,73.31,70809.0,69.7605,69.9035,69.6938,69.9035,70809.0
2018-07-12 15:30:00,73.3,73.3,73.1,73.2,213775.0,69.894,69.894,69.7033,69.7987,213775.0
2018-07-13 09:30:00,73.1,73.68,73.1,73.68,25070.0,69.7033,70.2564,69.7033,70.2564,25070.0
2018-07-13 10:00:00,73.67,73.78,73.58,73.59,16494.0,70.2468,70.3517,70.161,70.1705,16494.0
2018-07-13 10:30:00,73.6,73.91,73.58,73.78,16049.0,70.1801,70.4757,70.161,70.3517,16049.0
2018-07-13 11:00:00,73.8,73.91,73.74,73.87,12082.0,70.3708,70.4757,70.3136,70.4375,12082.0
2018-07-13 11:30:00,73.82,73.84,73.65,73.75,18650.0,70.3898,70.4089,70.2277,70.3231,18650.0
2018-07-13 12:00:00,73.75,73.79,73.65,73.73,11650.0,70.3231,70.3612,70.2277,70.304,11650.0
2018-07-13 12:30:00,73.7,73.76,73.66,73.76,9666.0,70.2754,70.3326,70.2373,70.3326,9666.0
2018-07-13 13:00:00,73.73,73.76,73.63,73.69,16885.0,70.304,70.3326,70.2087,70.2659,16885.0
2018-07-13 13:30:00,73.69,73.76,73.53,73.76,20120.0,70.2659,70.3326,70.1133,70.3326,20120.0
2018-07-13 14:00:00,73.75,73.78,73.62,73.66,39418.0,70.3231,70.3517,70.1991,70.2373,39418.0
2018-07-13 14:30:00,73.66,73.69,73.6,73.66,21905.0,70.2373,70.2659,70.1801,70.2373,21905.0
2018-07-13 15:00:00,73.66,73.78,73.65,73.7,31055.0,70.2373,70.3517,70.2277,70.2754,31055.0
2018-07-13 15:30:00,73.7,73.74,73.65,73.7,112310.0,70.2754,70.3136,70.2277,70.2754,112310.0
2018-07-16 09:30:00,73.75,73.9,73.33,73.33,30600.0,70.3231,70.4661,69.9226,69.9226,30600.0
2018-07-16 10:00:00,73.31,73.44,73.21,73.28,15111.0,69.9035,70.0275,69.8082,69.8749,15111.0
2018-07-16 10:30:00,73.29,73.29,72.77,72.84,13176.0,69.8845,69.8845,69.3886,69.4554,13176.0
2018-07-16 11:00:00,72.82,73.23,72.82,73.15,21029.0,69.4363,69.8273,69.4363,69.751,21029.0
2018-07-16 11:30:00,73.21,73.22,72.86,72.92,24007.0,69.8082,69.8177,69.4745,69.5317,24007.0
2018-07-16 12:00:00,72.94,73.17,72.88,73.12,16895.0,69.5507,69.7701,69.4935,69.7224,16895.0
2018-07-16 12:30:00,73.13,73.13,72.98,73.04,17788.0,69.7319,69.7319,69.5889,69.6461,17788.0
2018-07-16 13:00:00,73.07,73.14,73.02,73.07,29332.0,69.6747,69.7414,69.627,69.6747,29332.0
2018-07-16 13:30:00,73.07,73.11,73.01,73.01,21193.0,69.6747,69.7128,69.6175,69.6175,21193.0
2018-07-16 14:00:00,73.01,73.15,73.0,73.13,32262.0,69.6175,69.751,69.608,69.7319,32262.0
2018-07-16 14:30:00,73.12,73.12,73.0,73.0,34418.0,69.7224,69.7224,69.608,69.608,34418.0
2018-07-16 15:00:00,73.0,73.02,72.83,72.88,31055.0,69.608,69.627,69.4459,69.4935,31055.0
2018-07-16 15:30:00,72.89,73.0,72.88,72.97,70021.0,69.5031,69.608,69.4935,69.5793,70021.0
2018-07-17 09:30:00,72.85,72.94,72.65,72.8,22077.0,69.4649,69.5507,69.2742,69.4172,22077.0
2018-07-17 10:00:00,72.86,73.06,72.84,72.99,16327.0,69.4745,69.6652,69.4554,69.5984,16327.0
2018-07-17 10:30:00,73.03,73.08,72.91,73.02,12405.0,69.6366,69.6842,69.5221,69.627,12405.0
2018-07-17 11:00:00,73.0,73.19,72.95,73.11,9985.0,69.608,69.7891,69.5603,69.7128,9985.0
2018-07-17 11:30:00,73.13,73.26,73.1,73.22,17007.0,69.7319,69.8559,69.7033,69.8177,17007.0
2018-07-17 12:00:00,73.21,73.35,73.1,73.25,150093.0,69.8082,69.9417,69.7033,69.8463,150093.0
2018-07-17 12:30:00,73.26,73.28,73.19,73.22,45738.0,69.8559,69.8749,69.7891,69.8177,45738.0
2018-07-17 13:00:00,73.22,73.25,73.11,73.16,27704.0,69.8177,69.8463,69.7128,69.7605,27704.0
2018-07-17 13:30:00,73.17,73.23,73.11,73.13,18391.0,69.7701,69.8273,69.7128,69.7319,18391.0
2018-07-17 14:00:00,73.13,73.19,73.05,73.17,15615.0,69.7319,69.7891,69.6556,69.7701,15615.0
2018-07-17 14:30:00,73.16,73.26,73.12,73.19,19093.0,69.7605,69.8559,69.7224,69.7891,19093.0
2018-07-17 15:00:00,73.18,73.37,73.16,73.28,41194.0,69.7796,69.9608,69.7605,69.8749,41194.0
2018-07-17 15:30:00,73.28,73.3,73.16,73.19,128336.0,69.8749,69.894,69.7605,69.7891,128336.0
2018-07-18 09:30:00,73.35,73.69,73.08,73.6,36810.0,69.9417,70.2659,69.6842,70.1801,36810.0
2018-07-18 10:00:00,73.58,73.62,73.22,73.27,38393.0,70.161,70.1991,69.8177,69.8654,38393.0
2018-07-18 10:30:00,73.26,73.41,73.14,73.35,26081.0,69.8559,69.9989,69.7414,69.9417,26081.0
2018-07-18 11:00:00,73.34,73.47,73.33,73.45,59218.0,69.9322,70.0561,69.9226,70.037,59218.0
2018-07-18 11:30:00,73.45,73.53,73.38,73.53,65158.0,70.037,70.1133,69.9703,70.1133,65158.0
2018-07-18 12:00:00,73.53,73.86,73.5,73.82,26254.0,70.1133,70.428,70.0847,70.3898,26254.0
2018-07-18 12:30:00,73.81,73.82,73.64,73.67,9960.0,70.3803,70.3898,70.2182,70.2468,9960.0
2018-07-18 13:00:00,73.68,73.68,73.56,73.67,15944.0,70.2564,70.2564,70.1419,70.2468,15944.0
2018-07-18 13:30:00,73.68,73.68,73.6,73.62,10055.0,70.2564,70.2564,70.1801,70.1991,10055.0
2018-07-18 14:00:00,73.6,73.67,73.56,73.66,16223.0,70.1801,70.2468,70.1419,70.2373,16223.0
2018-07-18 14:30:00,73.67,73.72,73.62,73.67,16172.0,70.2468,70.2945,70.1991,70.2468,16172.0
2018-07-18 15:00:00,73.68,73.69,73.62,73.66,22105.0,70.2564,70.2659,70.1991,70.2373,22105.0
2018-07-18 15:30:00,73.65,73.83,73.65,73.76,132665.0,70.2277,70.3994,70.2277,70.3326,132665.0
2018-07-19 09:30:00,73.47,73.7,73.27,73.41,24110.0,70.0561,70.2754,69.8654,69.9989,24110.0
2018-07-19 10:00:00,73.45,73.56,73.33,73.43,19790.0,70.037,70.1419,69.9226,70.018,19790.0
2018-07-19 10:30:00,73.39,73.52,73.34,73.47,40299.0,69.9798,70.1038,69.9322,70.0561,40299.0
2018-07-19 11:00:00,73.48,73.61,73.42,73.53,49409.0,70.0656,70.1896,70.0084,70.1133,49409.0
2018-07-19 11:30:00,73.56,73.65,73.51,73.56,29987.0,70.1419,70.2277,70.0943,70.1419,29987.0
2018-07-19 12:00:00,73.58,73.66,73.53,73.56,18009.0,70.161,70.2373,70.1133,70.1419,18009.0
2018-07-19 12:30:00,73.56,73.6,73.53,73.54,18706.0,70.1419,70.1801,70.1133,70.1229,18706.0
2018-07-19 13:00:00,73.53,73.71,73.51,73.64,24086.0,70.1133,70.285,70.0943,70.2182,24086.0
2018-07-19 13:30:00,73.65,73.73,73.61,73.69,12400.0,70.2277,70.304,70.1896,70.2659,12400.0
2018-07-19 14:00:00,73.71,73.78,73.69,73.78,18183.0,70.285,70.3517,70.2659,70.3517,18183.0
2018-07-19 14:30:00,73.76,73.77,73.59,73.64,27722.0,70.3326,70.3422,70.1705,70.2182,27722.0
2018-07-19 15:00:00,73.64,73.66,73.53,73.64,29387.0,70.2182,70.2373,70.1133,70.2182,29387.0
2018-07-19 15:30:00,73.63,73.75,73.61,73.64,115894.0,70.2087,70.3231,70.1896,70.2182,115894.0
2018-07-20 09:30:00,73.32,73.59,73.19,73.54,79389.0,69.9131,70.1705,69.7891,70.1229,79389.0
2018-07-20 10:00:00,73.5,73.67,73.43,73.61,35214.0,70.0847,70.2468,70.018,70.1896,35214.0
2018-07-20 10:30:00,73.61,73.77,73.58,73.73,18108.0,70.1896,70.3422,70.161,70.304,18108.0
2018-07-20 11:00:00,73.76,73.87,73.6,73.87,20518.0,70.3326,70.4375,70.1801,70.4375,20518.0
2018-07-20 11:30:00,73.9,74.02,73.87,73.87,20019.0,70.4661,70.5806,70.4375,70.4375,20019.0
2018-07-20 12:00:00,73.89,74.03,73.85,73.99,15386.0,70.4566,70.5901,70.4185,70.5519,15386.0
2018-07-20 12:30:00,73.98,74.01,73.93,73.94,12246.0,70.5424,70.571,70.4947,70.5043,12246.0
2018-07-20 13:00:00,73.93,73.98,73.89,73.9,14506.0,70.4947,70.5424,70.4566,70.4661,14506.0
2018-07-20 13:30:00,73.88,73.96,73.86,73.96,16920.0,70.4471,70.5233,70.428,70.5233,16920.0
2018-07-20 14:00:00,73.96,74.01,73.78,73.81,23757.0,70.5233,70.571,70.3517,70.3803,23757.0
2018-07-20 14:30:00,73.8,73.85,73.72,73.8,25428.0,70.3708,70.4185,70.2945,70.3708,25428.0
2018-07-20 15:00:00,73.8,73.8,73.65,73.71,56789.0,70.3708,70.3708,70.2277,70.285,56789.0
2018-07-20 15:30:00,73.72,73.72,73.55,73.57,189080.0,70.2945,70.2945,70.1324,70.1515,189080.0
2018-07-23 09:30:00,73.45,73.45,72.88,73.05,21474.0,70.037,70.037,69.4935,69.6556,21474.0
2018-07-23 10:00:00,73.01,73.15,72.76,72.77,16340.0,69.6175,69.751,69.3791,69.3886,16340.0
2018-07-23 10:30:00,72.78,72.93,72.69,72.81,19012.0,69.3982,69.5412,69.3124,69.4268,19012.0
2018-07-23 11:00:00,72.77,72.82,72.68,72.77,29252.0,69.3886,69.4363,69.3028,69.3886,29252.0
2018-07-23 11:30:00,72.78,73.0,72.72,72.98,27298.0,69.3982,69.608,69.341,69.5889,27298.0
2018-07-23 12:00:00,72.95,72.99,72.8,72.86,28234.0,69.5603,69.5984,69.4172,69.4745,28234.0
2018-07-23 12:30:00,72.86,72.91,72.83,72.85,20020.0,69.4745,69.5221,69.4459,69.4649,20020.0
2018-07-23 13:00:00,72.84,72.84,72.74,72.78,17365.0,69.4554,69.4554,69.36,69.3982,17365.0
2018-07-23 13:30:00,72.77,72.91,72.77,72.8,73557.0,69.3886,69.5221,69.3886,69.4172,73557.0
2018-07-23 14:00:00,72.8,72.88,72.79,72.81,26883.0,69.4172,69.4935,69.4077,69.4268,26883.0
2018-07-23 14:30:00,72.8,72.84,72.73,72.73,24741.0,69.4172,69.4554,69.3505,69.3505,24741.0
2018-07-23 15:00:00,72.74,72.74,72.64,72.68,26845.0,69.36,69.36,69.2647,69.3028,26845.0
2018-07-23 15:30:00,72.67,72.78,72.64,72.7,139704.0,69.2933,69.3982,69.2647,69.3219,139704.0
2018-07-24 09:30:00,73.22,73.83,73.22,73.6,92768.0,69.8177,70.3994,69.8177,70.1801,92768.0
2018-07-24 10:00:00,73.57,73.74,73.4,73.74,28476.0,70.1515,70.3136,69.9894,70.3136,28476.0
2018-07-24 10:30:00,73.75,73.89,73.65,73.73,35974.0,70.3231,70.4566,70.2277,70.304,35974.0
2018-07-24 11:00:00,73.7,73.71,73.47,73.63,15688.0,70.2754,70.285,70.0561,70.2087,15688.0
2018-07-24 11:30:00,73.64,73.67,73.49,73.58,26245.0,70.2182,70.2468,70.0752,70.161,26245.0
2018-07-24 12:00:00,73.59,73.76,73.57,73.71,31584.0,70.1705,70.3326,70.1515,70.285,31584.0
2018-07-24 12:30:00,73.69,73.72,73.5,73.56,25848.0,70.2659,70.2945,70.0847,70.1419,25848.0
2018-07-24 13:00:00,73.55,73.7,73.48,73.48,17150.0,70.1324,70.2754,70.0656,70.0656,17150.0
2018-07-24 13:30:00,73.5,73.5,73.27,73.27,49152.0,70.0847,70.0847,69.8654,69.8654,49152.0
2018-07-24 14:00:00,73.27,73.33,73.12,73.22,36101.0,69.8654,69.9226,69.7224,69.8177,36101.0
2018-07-24 14:30:00,73.21,73.45,73.17,73.28,60210.0,69.8082,70.037,69.7701,69.8749,60210.0
2018-07-24 15:00:00,73.28,73.38,73.24,73.33,43565.0,69.8749,69.9703,69.8368,69.9226,43565.0
2018-07-24 15:30:00,73.33,73.47,73.23,73.43,186418.0,69.9226,70.0561,69.8273,70.018,186418.0
2018-07-25 09:30:00,73.37,74.6,73.28,74.44,61194.0,69.9608,71.1336,69.8749,70.981,61194.0
2018-07-25 10:00:00,74.45,74.59,74.14,74.4,115712.0,70.9906,71.1241,70.695,70.9429,115712.0
2018-07-25 10:30:00,74.36,74.47,74.21,74.27,80390.0,70.9048,71.0096,70.7617,70.8189,80390.0
2018-07-25 11:00:00,74.29,74.37,74.12,74.36,65878.0,70.838,70.9143,70.6759,70.9048,65878.0
2018-07-25 11:30:00,74.34,74.56,74.25,74.53,215015.0,70.8857,71.0955,70.7999,71.0669,215015.0
2018-07-25 12:00:00,74.53,74.53,74.24,74.4,33927.0,71.0669,71.0669,70.7903,70.9429,33927.0
2018-07-25 12:30:00,74.39,74.65,74.35,74.61,43936.0,70.9334,71.1813,70.8952,71.1431,43936.0
2018-07-25 13:00:00,74.62,74.79,74.61,74.66,123287.0,71.1527,71.3148,71.1431,71.1908,123287.0
2018-07-25 13:30:00,74.66,74.83,74.65,74.77,92580.0,71.1908,71.3529,71.1813,71.2957,92580.0
2018-07-25 14:00:00,74.77,74.83,74.69,74.74,55253.0,71.2957,71.3529,71.2194,71.2671,55253.0
2018-07-25 14:30:00,74.73,74.88,74.73,74.86,59143.0,71.2576,71.4006,71.2576,71.3815,59143.0
2018-07-25 15:00:00,74.85,74.87,74.65,74.69,102827.0,71.372,71.3911,71.1813,71.2194,102827.0
2018-07-25 15:30:00,74.7,75.43,74.66,75.33,234607.0,71.229,71.925,71.1908,71.8297,234607.0
2018-07-26 09:30:00,75.17,76.91,75.17,76.77,91577.0,71.6771,73.3363,71.6771,73.2028,91577.0
2018-07-26 10:00:00,76.76,76.92,76.65,76.68,58027.0,73.1932,73.3458,73.0883,73.117,58027.0
2018-07-26 10:30:00,76.66,77.03,76.63,76.85,126480.0,73.0979,73.4507,73.0693,73.2791,126480.0
2018-07-26 11:00:00,76.86,76.96,76.74,76.77,33324.0,73.2886,73.3839,73.1742,73.2028,33324.0
2018-07-26 11:30:00,76.77,76.82,76.67,76.8,43898.0,73.2028,73.2504,73.1074,73.2314,43898.0
2018-07-26 12:00:00,76.81,76.95,76.53,76.57,80482.0,73.2409,73.3744,72.9739,73.0121,80482.0
2018-07-26 12:30:00,76.56,76.58,76.4,76.42,55033.0,73.0025,73.0216,72.85,72.869,55033.0
2018-07-26 13:00:00,76.41,76.67,76.36,76.6,50028.0,72.8595,73.1074,72.8118,73.0407,50028.0
2018-07-26 13:30:00,76.57,76.63,76.46,76.59,31538.0,73.0121,73.0693,72.9072,73.0311,31538.0
2018-07-26 14:00:00,76.6,76.76,76.56,76.64,44873.0,73.0407,73.1932,73.0025,73.0788,44873.0
2018-07-26 14:30:00,76.65,76.76,76.62,76.74,45024.0,73.0883,73.1932,73.0597,73.1742,45024.0
2018-07-26 15:00:00,76.74,76.81,76.59,76.8,91919.0,73.1742,73.2409,73.0311,73.2314,91919.0
2018-07-26 15:30:00,76.81,77.14,76.8,77.11,272556.0,73.2409,73.5556,73.2314,73.527,272556.0
2018-07-27 09:30:00,77.2,77.32,76.83,76.97,65456.0,73.6128,73.7272,73.26,73.3935,65456.0
2018-07-27 10:00:00,76.96,77.32,76.78,77.17,159215.0,73.3839,73.7272,73.2123,73.5842,159215.0
2018-07-27 10:30:00,77.1,77.44,77.06,77.21,56408.0,73.5174,73.8416,73.4793,73.6223,56408.0
2018-07-27 11:00:00,77.2,77.27,77.01,77.05,35670.0,73.6128,73.6795,73.4316,73.4698,35670.0
2018-07-27 11:30:00,77.05,77.28,77.03,77.18,39694.0,73.4698,73.6891,73.4507,73.5937,39694.0
2018-07-27 12:00:00,77.17,77.17,76.87,76.94,24208.0,73.5842,73.5842,73.2981,73.3649,24208.0
2018-07-27 12:30:00,76.93,76.93,76.62,76.65,36422.0,73.3553,73.3553,73.0597,73.0883,36422.0
2018-07-27 13:00:00,76.6,76.78,76.54,76.61,45524.0,73.0407,73.2123,72.9835,73.0502,45524.0
2018-07-27 13:30:00,76.58,76.71,76.5,76.65,18014.0,73.0216,73.1456,72.9453,73.0883,18014.0
2018-07-27 14:00:00,76.64,76.71,76.4,76.43,19255.0,73.0788,73.1456,72.85,72.8786,19255.0
2018-07-27 14:30:00,76.42,76.65,76.41,76.54,24938.0,72.869,73.0883,72.8595,72.9835,24938.0
2018-07-27 15:00:00,76.55,76.73,76.54,76.64,41355.0,72.993,73.1646,72.9835,73.0788,41355.0
2018-07-27 15:30:00,76.64,76.88,76.62,76.85,131411.0,73.0788,73.3077,73.0597,73.2791,131411.0
2018-07-30 09:30:00,76.94,77.74,76.88,77.65,95488.0,73.3649,74.1277,73.3077,74.0419,95488.0
2018-07-30 10:00:00,77.58,77.58,76.83,77.02,117530.0,73.9751,73.9751,73.26,73.4412,117530.0
2018-07-30 10:30:00,77.03,77.05,76.83,76.98,130426.0,73.4507,73.4698,73.26,73.403,130426.0
2018-07-30 11:00:00,76.96,77.14,76.78,76.87,65992.0,73.3839,73.5556,73.2123,73.2981,65992.0
2018-07-30 11:30:00,76.88,76.92,76.61,76.75,112317.0,73.3077,73.3458,73.0502,73.1837,112317.0
2018-07-30 12:00:00,76.75,76.75,76.36,76.4,92691.0,73.1837,73.1837,72.8118,72.85,92691.0
2018-07-30 12:30:00,76.4,76.63,76.4,76.58,62325.0,72.85,73.0693,72.85,73.0216,62325.0
2018-07-30 13:00:00,76.56,76.79,76.5,76.77,72581.0,73.0025,73.2218,72.9453,73.2028,72581.0
2018-07-30 13:30:00,76.74,76.84,76.6,76.81,96494.0,73.1742,73.2695,73.0407,73.2409,96494.0
2018-07-30 14:00:00,76.82,76.82,76.55,76.62,53065.0,73.2504,73.2504,72.993,73.0597,53065.0
2018-07-30 14:30:00,76.62,76.67,76.54,76.61,62575.0,73.0597,73.1074,72.9835,73.0502,62575.0
2018-07-30 15:00:00,76.61,76.67,76.2,76.21,129797.0,73.0502,73.1074,72.6593,72.6688,129797.0
2018-07-30 15:30:00,76.19,76.32,75.87,76.05,424095.0,72.6497,72.7737,72.3446,72.5162,424095.0
2018-07-31 09:30:00,76.42,77.54,75.22,76.96,109619.0,72.869,73.937,71.7248,73.3839,109619.0
2018-07-31 10:00:00,76.98,77.34,76.88,77.24,99208.0,73.403,73.7463,73.3077,73.6509,99208.0
2018-07-31 10:30:00,77.2,77.48,77.06,77.15,90243.0,73.6128,73.8798,73.4793,73.5651,90243.0
2018-07-31 11:00:00,77.16,77.23,76.95,77.17,58914.0,73.5747,73.6414,73.3744,73.5842,58914.0
2018-07-31 11:30:00,77.17,77.52,77.07,77.1,67663.0,73.5842,73.9179,73.4888,73.5174,67663.0
2018-07-31 12:00:00,77.13,77.57,76.95,77.46,60889.0,73.546,73.9656,73.3744,73.8607,60889.0
2018-07-31 12:30:00,77.45,77.82,77.43,77.82,72419.0,73.8512,74.204,73.8321,74.204,72419.0
2018-07-31 13:00:00,77.84,78.0,77.77,77.89,58634.0,74.2231,74.3756,74.1563,74.2707,58634.0
2018-07-31 13:30:00,77.91,77.99,77.79,77.99,35684.0,74.2898,74.3661,74.1754,74.3661,35684.0
2018-07-31 14:00:00,78.0,78.0,77.52,77.54,59694.0,74.3756,74.3756,73.9179,73.937,59694.0
2018-07-31 14:30:00,77.54,77.88,77.53,77.82,55135.0,73.937,74.2612,73.9275,74.204,55135.0
2018-07-31 15:00:00,77.8,77.91,77.75,77.82,65113.0,74.1849,74.2898,74.1372,74.204,65113.0
2018-07-31 15:30:00,77.83,78.01,77.74,77.81,328583.0,74.2135,74.3852,74.1277,74.1944,328583.0
2018-08-01 09:30:00,77.85,77.89,77.34,77.62,75513.0,74.2326,74.2707,73.7463,74.0133,75513.0
2018-08-01 10:00:00,77.58,77.66,77.34,77.4,66294.0,73.9751,74.0514,73.7463,73.8035,66294.0
2018-08-01 10:30:00,77.41,77.56,77.31,77.39,70954.0,73.813,73.9561,73.7177,73.794,70954.0
2018-08-01 11:00:00,77.4,77.49,77.3,77.41,60390.0,73.8035,73.8893,73.7081,73.813,60390.0
2018-08-01 11:30:00,77.4,77.43,76.96,77.02,61851.0,73.8035,73.8321,73.3839,73.4412,61851.0
2018-08-01 12:00:00,76.99,77.05,76.81,76.81,59206.0,73.4126,73.4698,73.2409,73.2409,59206.0
2018-08-01 12:30:00,76.81,76.98,76.76,76.91,34765.0,73.2409,73.403,73.1932,73.3363,34765.0
2018-08-01 13:00:00,76.92,76.95,76.82,76.83,37688.0,73.3458,73.3744,73.2504,73.26,37688.0
2018-08-01 13:30:00,76.82,76.82,76.68,76.69,45075.0,73.2504,73.2504,73.117,73.1265,45075.0
2018-08-01 14:00:00,76.68,76.77,76.49,76.52,72120.0,73.117,73.2028,72.9358,72.9644,72120.0
2018-08-01 14:30:00,76.52,76.82,76.5,76.81,66726.0,72.9644,73.2504,72.9453,73.2409,66726.0
2018-08-01 15:00:00,76.82,76.87,76.74,76.76,81573.0,73.2504,73.2981,73.1742,73.1932,81573.0
2018-08-01 15:30:00,76.75,77.02,76.73,76.8,280127.0,73.1837,73.4412,73.1646,73.2314,280127.0
2018-08-02 09:30:00,76.42,76.76,76.06,76.68,42300.0,72.869,73.1932,72.5258,73.117,42300.0
2018-08-02 10:00:00,76.68,77.01,76.54,76.92,92625.0,73.117,73.4316,72.9835,73.3458,92625.0
2018-08-02 10:30:00,76.93,76.96,76.53,76.78,52325.0,73.3553,73.3839,72.9739,73.2123,52325.0
2018-08-02 11:00:00,76.78,76.98,76.75,76.82,77468.0,73.2123,73.403,73.1837,73.2504,77468.0
2018-08-02 11:30:00,76.84,76.9,76.67,76.75,36778.0,73.2695,73.3267,73.1074,73.1837,36778.0
2018-08-02 12:00:00,76.74,77.02,76.68,76.98,36001.0,73.1742,73.4412,73.117,73.403,36001.0
2018-08-02 12:30:00,76.97,77.02,76.79,76.84,34188.0,73.3935,73.4412,73.2218,73.2695,34188.0
2018-08-02 13:00:00,76.85,76.93,76.77,76.87,41220.0,73.2791,73.3553,73.2028,73.2981,41220.0
2018-08-02 13:30:00,76.89,77.17,76.88,77.03,50114.0,73.3172,73.5842,73.3077,73.4507,50114.0
2018-08-02 14:00:00,77.01,77.09,76.9,76.94,42223.0,73.4316,73.5079,73.3267,73.3649,42223.0
2018-08-02 14:30:00,76.93,76.95,76.87,76.92,35625.0,73.3553,73.3744,73.2981,73.3458,35625.0
2018-08-02 15:00:00,76.92,76.92,76.78,76.85,85441.0,73.3458,73.3458,73.2123,73.2791,85441.0
2018-08-02 15:30:00,76.85,76.91,76.71,76.76,192641.0,73.2791,73.3363,73.1456,73.1932,192641.0
2018-08-03 09:30:00,76.85,77.12,76.31,76.33,28358.0,73.2791,73.5365,72.7641,72.7832,28358.0
2018-08-03 10:00:00,76.34,76.6,76.3,76.54,36044.0,72.7928,73.0407,72.7546,72.9835,36044.0
2018-08-03 10:30:00,76.51,76.53,76.25,76.27,52090.0,72.9549,72.9739,72.7069,72.726,52090.0
2018-08-03 11:00:00,76.28,76.35,75.95,75.99,48983.0,72.7355,72.8023,72.4209,72.459,48983.0
2018-08-03 11:30:00,75.96,76.19,75.94,76.03,37675.0,72.4304,72.6497,72.4113,72.4972,37675.0
2018-08-03 12:00:00,76.01,76.31,75.99,76.27,50617.0,72.4781,72.7641,72.459,72.726,50617.0
2018-08-03 12:30:00,76.28,76.32,76.15,76.25,29117.0,72.7355,72.7737,72.6116,72.7069,29117.0
2018-08-03 13:00:00,76.24,76.32,76.21,76.32,19586.0,72.6974,72.7737,72.6688,72.7737,19586.0
2018-08-03 13:30:00,76.32,76.32,76.18,76.24,19731.0,72.7737,72.7737,72.6402,72.6974,19731.0
2018-08-03 14:00:00,76.24,76.29,76.19,76.28,81830.0,72.6974,72.7451,72.6497,72.7355,81830.0
2018-08-03 14:30:00,76.3,76.36,76.19,76.28,35802.0,72.7546,72.8118,72.6497,72.7355,35802.0
2018-08-03 15:00:00,76.28,76.54,76.27,76.47,63975.0,72.7355,72.9835,72.726,72.9167,63975.0
2018-08-03 15:30:00,76.48,76.62,76.45,76.56,153195.0,72.9262,73.0597,72.8976,73.0025,153195.0
2018-08-06 09:30:00,76.74,76.8,76.26,76.34,46909.0,73.1742,73.2314,72.7165,72.7928,46909.0
2018-08-06 10:00:00,76.28,76.49,76.11,76.24,36671.0,72.7355,72.9358,72.5734,72.6974,36671.0
2018-08-06 10:30:00,76.26,76.4,76.22,76.32,21910.0,72.7165,72.85,72.6783,72.7737,21910.0
2018-08-06 11:00:00,76.35,76.39,76.2,76.25,55696.0,72.8023,72.8404,72.6593,72.7069,55696.0
2018-08-06 11:30:00,76.25,76.28,76.11,76.19,26727.0,72.7069,72.7355,72.5734,72.6497,26727.0
2018-08-06 12:00:00,76.19,76.37,76.17,76.33,24568.0,72.6497,72.8214,72.6307,72.7832,24568.0
2018-08-06 12:30:00,76.35,76.48,76.34,76.43,26696.0,72.8023,72.9262,72.7928,72.8786,26696.0
2018-08-06 13:00:00,76.45,76.47,76.35,76.35,19995.0,72.8976,72.9167,72.8023,72.8023,19995.0
2018-08-06 13:30:00,76.36,76.38,76.3,76.38,20671.0,72.8118,72.8309,72.7546,72.8309,20671.0
2018-08-06 14:00:00,76.39,76.48,76.36,76.43,22113.0,72.8404,72.9262,72.8118,72.8786,22113.0
2018-08-06 14:30:00,76.43,76.49,76.39,76.45,25099.0,72.8786,72.9358,72.8404,72.8976,25099.0
2018-08-06 15:00:00,76.45,76.45,76.24,76.33,49467.0,72.8976,72.8976,72.6974,72.7832,49467.0
2018-08-06 15:30:00,76.33,76.36,76.25,76.31,112245.0,72.7832,72.8118,72.7069,72.7641,112245.0
2018-08-07 09:30:00,76.58,77.0,76.57,76.81,36123.0,73.0216,73.4221,73.0121,73.2409,36123.0
2018-08-07 10:00:00,76.81,77.09,76.78,77.05,39508.0,73.2409,73.5079,73.2123,73.4698,39508.0
2018-08-07 10:30:00,77.07,77.18,76.91,77.03,40783.0,73.4888,73.5937,73.3363,73.4507,40783.0
2018-08-07 11:00:00,77.03,77.26,77.01,77.24,81313.0,73.4507,73.67,73.4316,73.6509,81313.0
2018-08-07 11:30:00,77.23,77.23,76.94,77.08,32154.0,73.6414,73.6414,73.3649,73.4984,32154.0
2018-08-07 12:00:00,77.1,77.21,77.06,77.12,35304.0,73.5174,73.6223,73.4793,73.5365,35304.0
2018-08-07 12:30:00,77.15,77.16,77.06,77.13,32535.0,73.5651,73.5747,73.4793,73.546,32535.0
2018-08-07 13:00:00,77.13,77.28,77.08,77.22,27901.0,73.546,73.6891,73.4984,73.6319,27901.0
2018-08-07 13:30:00,77.23,77.29,77.12,77.24,31308.0,73.6414,73.6986,73.5365,73.6509,31308.0
2018-08-07 14:00:00,77.24,77.4,77.24,77.33,37529.0,73.6509,73.8035,73.6509,73.7368,37529.0
2018-08-07 14:30:00,77.32,77.59,77.29,77.4,123142.0,73.7272,73.9847,73.6986,73.8035,123142.0
2018-08-07 15:00:00,77.41,77.48,77.35,77.4,53376.0,73.813,73.8798,73.7558,73.8035,53376.0
2018-08-07 15:30:00,77.4,77.6,77.39,77.49,260915.0,73.8035,73.9942,73.794,73.8893,260915.0
2018-08-08 09:30:00,77.52,77.56,77.21,77.38,38898.0,73.9179,73.9561,73.6223,73.7844,38898.0
2018-08-08 10:00:00,77.38,77.38,77.07,77.17,27782.0,73.7844,73.7844,73.4888,73.5842,27782.0
2018-08-08 10:30:00,77.21,77.29,77.02,77.29,36805.0,73.6223,73.6986,73.4412,73.6986,36805.0
2018-08-08 11:00:00,77.3,77.3,77.05,77.14,29021.0,73.7081,73.7081,73.4698,73.5556,29021.0
2018-08-08 11:30:00,77.16,77.29,77.12,77.2,18592.0,73.5747,73.6986,73.5365,73.6128,18592.0
2018-08-08 12:00:00,77.21,77.26,77.1,77.14,19427.0,73.6223,73.67,73.5174,73.5556,19427.0
2018-08-08 12:30:00,77.13,77.24,77.1,77.12,15545.0,73.546,73.6509,73.5174,73.5365,15545.0
2018-08-08 13:00:00,77.12,77.25,77.09,77.18,27940.0,73.5365,73.6605,73.5079,73.5937,27940.0
2018-08-08 13:30:00,77.19,77.38,77.16,77.37,51988.0,73.6033,73.7844,73.5747,73.7749,51988.0
2018-08-08 14:00:00,77.35,77.35,77.21,77.26,22757.0,73.7558,73.7558,73.6223,73.67,22757.0
2018-08-08 14:30:00,77.29,77.31,77.21,77.25,26325.0,73.6986,73.7177,73.6223,73.6605,26325.0
2018-08-08 15:00:00,77.26,77.27,77.14,77.19,31424.0,73.67,73.6795,73.5556,73.6033,31424.0
2018-08-08 15:30:00,77.19,77.28,77.15,77.17,147137.0,73.6033,73.6891,73.5651,73.5842,147137.0
2018-08-09 09:30:00,77.25,77.55,77.14,77.28,41107.0,73.6605,73.9465,73.5556,73.6891,41107.0
2018-08-09 10:00:00,77.21,77.38,77.13,77.18,9345.0,73.6223,73.7844,73.546,73.5937,9345.0
2018-08-09 10:30:00,77.16,77.27,77.06,77.09,14379.0,73.5747,73.6795,73.4793,73.5079,14379.0
2018-08-09 11:00:00,77.09,77.09,76.8,76.88,24106.0,73.5079,73.5079,73.2314,73.3077,24106.0
2018-08-09 11:30:00,76.87,76.87,76.48,76.59,19883.0,73.2981,73.2981,72.9262,73.0311,19883.0
2018-08-09 12:00:00,76.6,76.65,76.54,76.59,16581.0,73.0407,73.0883,72.9835,73.0311,16581.0
2018-08-09 12:30:00,76.57,76.84,76.57,76.83,20425.0,73.0121,73.2695,73.0121,73.26,20425.0
2018-08-09 13:00:00,76.82,76.83,76.73,76.76,13896.0,73.2504,73.26,73.1646,73.1932,13896.0
2018-08-09 13:30:00,76.76,76.8,76.71,76.78,15633.0,73.1932,73.2314,73.1456,73.2123,15633.0
2018-08-09 14:00:00,76.77,76.77,76.63,76.68,24245.0,73.2028,73.2028,73.0693,73.117,24245.0
2018-08-09 14:30:00,76.69,76.78,76.69,76.71,18548.0,73.1265,73.2123,73.1265,73.1456,18548.0
2018-08-09 15:00:00,76.71,76.78,76.69,76.75,27398.0,73.1456,73.2123,73.1265,73.1837,27398.0
2018-08-09 15:30:00,76.74,76.82,76.5,76.64,168329.0,73.1742,73.2504,72.9453,73.0788,168329.0
2018-08-10 09:30:00,76.21,76.32,75.76,75.85,20742.0,72.6688,72.7737,72.2397,72.3255,20742.0
2018-08-10 10:00:00,75.78,75.88,75.57,75.67,20214.0,72.2588,72.3541,72.0585,72.1539,20214.0
2018-08-10 10:30:00,75.69,75.92,75.65,75.89,16188.0,72.173,72.3923,72.1348,72.3637,16188.0
2018-08-10 11:00:00,75.91,75.94,75.69,75.83,37077.0,72.3827,72.4113,72.173,72.3065,37077.0
2018-08-10 11:30:00,75.81,75.96,75.8,75.85,31309.0,72.2874,72.4304,72.2778,72.3255,31309.0
2018-08-10 12:00:00,75.82,75.91,75.76,75.82,36571.0,72.2969,72.3827,72.2397,72.2969,36571.0
2018-08-10 12:30:00,75.84,75.85,75.73,75.8,22652.0,72.316,72.3255,72.2111,72.2778,22652.0
2018-08-10 13:00:00,75.78,75.85,75.73,75.81,33860.0,72.2588,72.3255,72.2111,72.2874,33860.0
2018-08-10 13:30:00,75.82,75.82,75.59,75.62,35968.0,72.2969,72.2969,72.0776,72.1062,35968.0
2018-08-10 14:00:00,75.63,75.83,75.63,75.67,32309.0,72.1157,72.3065,72.1157,72.1539,32309.0
2018-08-10 14:30:00,75.65,75.91,75.65,75.83,36177.0,72.1348,72.3827,72.1348,72.3065,36177.0
2018-08-10 15:00:00,75.82,76.04,75.73,75.96,58188.0,72.2969,72.5067,72.2111,72.4304,58188.0
2018-08-10 15:30:00,75.97,75.99,75.82,75.88,114918.0,72.4399,72.459,72.2969,72.3541,114918.0
2018-08-13 09:30:00,76.0,76.29,75.79,76.15,34972.0,72.4686,72.7451,72.2683,72.6116,34972.0
2018-08-13 10:00:00,76.17,76.46,76.14,76.18,37165.0,72.6307,72.9072,72.602,72.6402,37165.0
2018-08-13 10:30:00,76.21,76.28,75.96,76.0,11533.0,72.6688,72.7355,72.4304,72.4686,11533.0
2018-08-13 11:00:00,76.07,76.12,75.76,75.86,21580.0,72.5353,72.583,72.2397,72.3351,21580.0
2018-08-13 11:30:00,75.77,75.89,75.62,75.62,21047.0,72.2492,72.3637,72.1062,72.1062,21047.0
2018-08-13 12:00:00,75.62,75.74,75.43,75.5,37388.0,72.1062,72.2206,71.925,71.9918,37388.0
2018-08-13 12:30:00,75.49,75.51,75.36,75.38,50329.0,71.9822,72.0013,71.8583,71.8774,50329.0
2018-08-13 13:00:00,75.36,75.59,75.27,75.58,14620.0,71.8583,72.0776,71.7725,72.0681,14620.0
2018-08-13 13:30:00,75.57,75.71,75.56,75.66,12039.0,72.0585,72.192,72.049,72.1444,12039.0
2018-08-13 14:00:00,75.66,75.94,75.65,75.91,25714.0,72.1444,72.4113,72.1348,72.3827,25714.0
2018-08-13 14:30:00,75.93,75.95,75.69,75.74,31438.0,72.4018,72.4209,72.173,72.2206,31438.0
2018-08-13 15:00:00,75.72,75.74,75.63,75.64,31025.0,72.2016,72.2206,72.1157,72.1253,31025.0
2018-08-13 15:30:00,75.64,75.68,75.56,75.64,132104.0,72.1253,72.1634,72.049,72.1253,132104.0
2018-08-14 09:30:00,75.79,75.97,75.67,75.84,45313.0,72.2683,72.4399,72.1539,72.316,45313.0
2018-08-14 10:00:00,75.84,75.88,75.59,75.83,34032.0,72.316,72.3541,72.0776,72.3065,34032.0
2018-08-14 10:30:00,75.83,76.04,75.7,75.95,61519.0,72.3065,72.5067,72.1825,72.4209,61519.0
2018-08-14 11:00:00,75.96,76.01,75.81,75.91,46363.0,72.4304,72.4781,72.2874,72.3827,46363.0
2018-08-14 11:30:00,75.94,76.07,75.79,75.97,33168.0,72.4113,72.5353,72.2683,72.4399,33168.0
2018-08-14 12:00:00,75.98,76.1,75.98,76.07,17518.0,72.4495,72.5639,72.4495,72.5353,17518.0
2018-08-14 12:30:00,76.07,76.14,75.98,75.98,18016.0,72.5353,72.602,72.4495,72.4495,18016.0
2018-08-14 13:00:00,75.99,76.06,75.89,75.9,22367.0,72.459,72.5258,72.3637,72.3732,22367.0
2018-08-14 13:30:00,75.9,75.99,75.85,75.98,14940.0,72.3732,72.459,72.3255,72.4495,14940.0
2018-08-14 14:00:00,75.98,76.01,75.88,75.93,19840.0,72.4495,72.4781,72.3541,72.4018,19840.0
2018-08-14 14:30:00,75.9,76.0,75.87,75.9,24307.0,72.3732,72.4686,72.3446,72.3732,24307.0
2018-08-14 15:00:00,75.9,75.99,75.89,75.91,41017.0,72.3732,72.459,72.3637,72.3827,41017.0
2018-08-14 15:30:00,75.9,75.92,75.75,75.81,118208.0,72.3732,72.3923,72.2302,72.2874,118208.0
2018-08-15 09:30:00,75.43,75.49,74.61,74.65,166320.0,71.925,71.9822,71.1431,71.1813,166320.0
2018-08-15 10:00:00,74.63,74.85,74.6,74.69,46139.0,71.1622,71.372,71.1336,71.2194,46139.0
2018-08-15 10:30:00,74.65,74.78,74.57,74.57,97668.0,71.1813,71.3052,71.105,71.105,97668.0
2018-08-15 11:00:00,74.53,74.87,74.5,74.86,22416.0,71.0669,71.3911,71.0383,71.3815,22416.0
2018-08-15 11:30:00,74.86,74.93,74.56,74.59,24939.0,71.3815,71.4483,71.0955,71.1241,24939.0
2018-08-15 12:00:00,74.57,74.8,74.55,74.76,28124.0,71.105,71.3243,71.0859,71.2862,28124.0
2018-08-15 12:30:00,74.77,74.94,74.77,74.92,51365.0,71.2957,71.4578,71.2957,71.4387,51365.0
2018-08-15 13:00:00,74.93,75.12,74.87,74.92,29626.0,71.4483,71.6294,71.3911,71.4387,29626.0
2018-08-15 13:30:00,74.93,74.94,74.77,74.89,30741.0,71.4483,71.4578,71.2957,71.4101,30741.0
2018-08-15 14:00:00,74.88,74.9,74.71,74.73,30437.0,71.4006,71.4197,71.2385,71.2576,30437.0
2018-08-15 14:30:00,74.74,74.87,74.64,74.86,36109.0,71.2671,71.3911,71.1717,71.3815,36109.0
2018-08-15 15:00:00,74.86,75.11,74.86,75.02,40854.0,71.3815,71.6199,71.3815,71.5341,40854.0
2018-08-15 15:30:00,75.02,75.23,74.99,75.1,173775.0,71.5341,71.7343,71.5055,71.6104,173775.0
2018-08-16 09:30:00,75.49,75.68,75.28,75.34,76355.0,71.9822,72.1634,71.782,71.8392,76355.0
2018-08-16 10:00:00,75.38,75.67,75.38,75.62,36138.0,71.8774,72.1539,71.8774,72.1062,36138.0
2018-08-16 10:30:00,75.62,75.8,75.6,75.68,52122.0,72.1062,72.2778,72.0871,72.1634,52122.0
2018-08-16 11:00:00,75.69,75.94,75.69,75.94,41488.0,72.173,72.4113,72.173,72.4113,41488.0
2018-08-16 11:30:00,75.93,75.94,75.83,75.92,27426.0,72.4018,72.4113,72.3065,72.3923,27426.0
2018-08-16 12:00:00,75.94,76.2,75.94,76.08,24734.0,72.4113,72.6593,72.4113,72.5448,24734.0
2018-08-16 12:30:00,76.06,76.07,75.93,76.02,23414.0,72.5258,72.5353,72.4018,72.4876,23414.0
2018-08-16 13:00:00,76.02,76.09,76.0,76.05,24429.0,72.4876,72.5544,72.4686,72.5162,24429.0
2018-08-16 13:30:00,76.05,76.1,75.92,75.96,21294.0,72.5162,72.5639,72.3923,72.4304,21294.0
2018-08-16 14:00:00,75.96,75.97,75.74,75.74,75503.0,72.4304,72.4399,72.2206,72.2206,75503.0
2018-08-16 14:30:00,75.73,75.85,75.66,75.82,22959.0,72.2111,72.3255,72.1444,72.2969,22959.0
2018-08-16 15:00:00,75.81,75.89,75.76,75.82,35502.0,72.2874,72.3637,72.2397,72.2969,35502.0
2018-08-16 15:30:00,75.81,75.84,75.58,75.72,151817.0,72.2874,72.316,72.0681,72.2016,151817.0
2018-08-17 09:30:00,75.73,76.26,75.51,76.22,98403.0,72.2111,72.7165,72.0013,72.6783,98403.0
2018-08-17 10:00:00,76.25,76.27,76.06,76.14,63543.0,72.7069,72.726,72.5258,72.602,63543.0
2018-08-17 10:30:00,76.15,76.23,76.06,76.09,33712.0,72.6116,72.6879,72.5258,72.5544,33712.0
2018-08-17 11:00:00,76.09,76.28,76.06,76.27,34642.0,72.5544,72.7355,72.5258,72.726,34642.0
2018-08-17 11:30:00,76.29,76.36,76.24,76.36,19313.0,72.7451,72.8118,72.6974,72.8118,19313.0
2018-08-17 12:00:00,76.34,76.34,76.19,76.19,17882.0,72.7928,72.7928,72.6497,72.6497,17882.0
2018-08-17 12:30:00,76.21,76.21,76.11,76.12,17530.0,72.6688,72.6688,72.5734,72.583,17530.0
2018-08-17 13:00:00,76.13,76.18,76.06,76.06,18475.0,72.5925,72.6402,72.5258,72.5258,18475.0
2018-08-17 13:30:00,76.07,76.16,76.06,76.12,18748.0,72.5353,72.6211,72.5258,72.583,18748.0
2018-08-17 14:00:00,76.13,76.43,76.13,76.42,32599.0,72.5925,72.8786,72.5925,72.869,32599.0
2018-08-17 14:30:00,76.41,76.47,76.33,76.44,39064.0,72.8595,72.9167,72.7832,72.8881,39064.0
2018-08-17 15:00:00,76.44,76.47,76.31,76.4,26550.0,72.8881,72.9167,72.7641,72.85,26550.0
2018-08-17 15:30:00,76.4,76.44,76.27,76.32,137072.0,72.85,72.8881,72.726,72.7737,137072.0
2018-08-20 09:30:00,76.39,76.57,76.32,76.52,20977.0,72.8404,73.0121,72.7737,72.9644,20977.0
2018-08-20 10:00:00,76.54,76.6,76.39,76.58,11926.0,72.9835,73.0407,72.8404,73.0216,11926.0
2018-08-20 10:30:00,76.57,76.59,76.3,76.31,15936.0,73.0121,73.0311,72.7546,72.7641,15936.0
2018-08-20 11:00:00,76.32,76.48,76.31,76.44,34571.0,72.7737,72.9262,72.7641,72.8881,34571.0
2018-08-20 11:30:00,76.43,76.57,76.4,76.51,13212.0,72.8786,73.0121,72.85,72.9549,13212.0
2018-08-20 12:00:00,76.49,76.66,76.47,76.64,18579.0,72.9358,73.0979,72.9167,73.0788,18579.0
2018-08-20 12:30:00,76.6,76.62,76.55,76.59,11639.0,73.0407,73.0597,72.993,73.0311,11639.0
2018-08-20 13:00:00,76.6,76.73,76.6,76.73,57553.0,73.0407,73.1646,73.0407,73.1646,57553.0
2018-08-20 13:30:00,76.73,76.8,76.73,76.77,25074.0,73.1646,73.2314,73.1646,73.2028,25074.0
2018-08-20 14:00:00,76.77,76.83,76.72,76.81,27067.0,73.2028,73.26,73.1551,73.2409,27067.0
2018-08-20 14:30:00,76.81,76.82,76.65,76.66,21123.0,73.2409,73.2504,73.0883,73.0979,21123.0
2018-08-20 15:00:00,76.66,76.68,76.59,76.59,20818.0,73.0979,73.117,73.0311,73.0311,20818.0
2018-08-20 15:30:00,76.59,76.71,76.53,76.6,214047.0,73.0311,73.1456,72.9739,73.0407,214047.0
2018-08-21 09:30:00,76.75,76.92,76.61,76.84,53184.0,73.1837,73.3458,73.0502,73.2695,53184.0
2018-08-21 10:00:00,76.85,76.95,76.66,76.71,24942.0,73.2791,73.3744,73.0979,73.1456,24942.0
2018-08-21 10:30:00,76.72,76.89,76.7,76.88,54871.0,73.1551,73.3172,73.136,73.3077,54871.0
2018-08-21 11:00:00,76.9,76.97,76.78,76.86,29819.0,73.3267,73.3935,73.2123,73.2886,29819.0
2018-08-21 11:30:00,76.85,76.91,76.79,76.86,23730.0,73.2791,73.3363,73.2218,73.2886,23730.0
2018-08-21 12:00:00,76.86,76.96,76.84,76.88,59628.0,73.2886,73.3839,73.2695,73.3077,59628.0
2018-08-21 12:30:00,76.87,77.06,76.87,77.01,29404.0,73.2981,73.4793,73.2981,73.4316,29404.0
2018-08-21 13:00:00,77.01,77.07,76.97,77.06,59195.0,73.4316,73.4888,73.3935,73.4793,59195.0
2018-08-21 13:30:00,77.07,77.11,76.99,77.03,44816.0,73.4888,73.527,73.4126,73.4507,44816.0
2018-08-21 14:00:00,77.02,77.06,76.96,77.04,43648.0,73.4412,73.4793,73.3839,73.4602,43648.0
2018-08-21 14:30:00,77.03,77.06,76.96,77.01,94511.0,73.4507,73.4793,73.3839,73.4316,94511.0
2018-08-21 15:00:00,77.0,77.15,76.99,77.13,70738.0,73.4221,73.5651,73.4126,73.546,70738.0
2018-08-21 15:30:00,77.13,77.15,76.97,77.01,179864.0,73.546,73.5651,73.3935,73.4316,179864.0
2018-08-22 09:30:00,76.76,76.87,76.18,76.24,56568.0,73.1932,73.2981,72.6402,72.6974,56568.0
2018-08-22 10:00:00,76.28,76.29,75.97,76.03,52253.0,72.7355,72.7451,72.4399,72.4972,52253.0
2018-08-22 10:30:00,76.01,76.29,75.93,76.29,20178.0,72.4781,72.7451,72.4018,72.7451,20178.0
2018-08-22 11:00:00,76.29,76.36,76.18,76.2,13162.0,72.7451,72.8118,72.6402,72.6593,13162.0
2018-08-22 11:30:00,76.22,76.39,76.1,76.23,20911.0,72.6783,72.8404,72.5639,72.6879,20911.0
2018-08-22 12:00:00,76.19,76.29,76.19,76.25,18260.0,72.6497,72.7451,72.6497,72.7069,18260.0
2018-08-22 12:30:00,76.25,76.27,76.21,76.24,13398.0,72.7069,72.726,72.6688,72.6974,13398.0
2018-08-22 13:00:00,76.24,76.25,76.21,76.23,17185.0,72.6974,72.7069,72.6688,72.6879,17185.0
2018-08-22 13:30:00,76.22,76.3,76.21,76.3,12562.0,72.6783,72.7546,72.6688,72.7546,12562.0
2018-08-22 14:00:00,76.3,76.38,76.16,76.27,18560.0,72.7546,72.8309,72.6211,72.726,18560.0
2018-08-22 14:30:00,76.27,76.27,76.19,76.27,11388.0,72.726,72.726,72.6497,72.726,11388.0
2018-08-22 15:00:00,76.29,76.29,76.23,76.24,17735.0,72.7451,72.7451,72.6879,72.6974,17735.0
2018-08-22 15:30:00,76.24,76.27,76.11,76.13,71012.0,72.6974,72.726,72.5734,72.5925,71012.0
2018-08-23 09:30:00,76.12,76.31,75.84,76.07,22520.0,72.583,72.7641,72.316,72.5353,22520.0
2018-08-23 10:00:00,76.09,76.19,76.01,76.07,22520.0,72.5544,72.6497,72.4781,72.5353,22520.0
2018-08-23 10:30:00,76.05,76.11,75.88,75.92,17932.0,72.5162,72.5734,72.3541,72.3923,17932.0
2018-08-23 11:00:00,75.91,76.01,75.68,75.82,19389.0,72.3827,72.4781,72.1634,72.2969,19389.0
2018-08-23 11:30:00,75.82,75.83,75.68,75.69,29607.0,72.2969,72.3065,72.1634,72.173,29607.0
2018-08-23 12:00:00,75.69,75.87,75.69,75.83,31935.0,72.173,72.3446,72.173,72.3065,31935.0
2018-08-23 12:30:00,75.83,75.89,75.78,75.83,31555.0,72.3065,72.3637,72.2588,72.3065,31555.0
2018-08-23 13:00:00,75.81,75.81,75.69,75.8,19829.0,72.2874,72.2874,72.173,72.2778,19829.0
2018-08-23 13:30:00,75.79,75.81,75.63,75.72,40489.0,72.2683,72.2874,72.1157,72.2016,40489.0
2018-08-23 14:00:00,75.73,75.85,75.72,75.82,28260.0,72.2111,72.3255,72.2016,72.2969,28260.0
2018-08-23 14:30:00,75.83,75.83,75.73,75.77,26054.0,72.3065,72.3065,72.2111,72.2492,26054.0
2018-08-23 15:00:00,75.78,75.89,75.78,75.85,37455.0,72.2588,72.3637,72.2588,72.3255,37455.0
2018-08-23 15:30:00,75.84,75.85,75.68,75.83,125292.0,72.316,72.3255,72.1634,72.3065,125292.0
2018-08-24 09:30:00,76.11,76.11,75.71,75.71,10743.0,72.5734,72.5734,72.192,72.192,10743.0
2018-08-24 10:00:00,75.74,75.82,75.65,75.66,18123.0,72.2206,72.2969,72.1348,72.1444,18123.0
2018-08-24 10:30:00,75.67,75.88,75.62,75.82,14063.0,72.1539,72.3541,72.1062,72.2969,14063.0
2018-08-24 11:00:00,75.84,75.89,75.78,75.8,12080.0,72.316,72.3637,72.2588,72.2778,12080.0
2018-08-24 11:30:00,75.8,76.02,75.79,76.0,26626.0,72.2778,72.4876,72.2683,72.4686,26626.0
2018-08-24 12:00:00,75.99,76.13,75.98,76.13,13752.0,72.459,72.5925,72.4495,72.5925,13752.0
2018-08-24 12:30:00,76.12,76.12,76.05,76.08,18427.0,72.583,72.583,72.5162,72.5448,18427.0
2018-08-24 13:00:00,76.09,76.12,76.01,76.03,17782.0,72.5544,72.583,72.4781,72.4972,17782.0
2018-08-24 13:30:00,76.02,76.1,75.96,76.09,25603.0,72.4876,72.5639,72.4304,72.5544,25603.0
2018-08-24 14:00:00,76.1,76.18,76.06,76.14,20297.0,72.5639,72.6402,72.5258,72.602,20297.0
2018-08-24 14:30:00,76.13,76.14,76.07,76.07,21699.0,72.5925,72.602,72.5353,72.5353,21699.0
2018-08-24 15:00:00,76.05,76.19,76.05,76.16,52355.0,72.5162,72.6497,72.5162,72.6211,52355.0
2018-08-24 15:30:00,76.15,76.26,76.14,76.2,146988.0,72.6116,72.7165,72.602,72.6593,146988.0
2018-08-27 09:30:00,76.57,77.24,76.48,77.17,28111.0,73.0121,73.6509,72.9262,73.5842,28111.0
2018-08-27 10:00:00,77.22,77.38,77.19,77.28,19299.0,73.6319,73.7844,73.6033,73.6891,19299.0
2018-08-27 10:30:00,77.17,77.22,77.01,77.1,8377.0,73.5842,73.6319,73.4316,73.5174,8377.0
2018-08-27 11:00:00,77.12,77.18,76.99,77.15,13610.0,73.5365,73.5937,73.4126,73.5651,13610.0
2018-08-27 11:30:00,77.14,77.22,77.0,77.22,9680.0,73.5556,73.6319,73.4221,73.6319,9680.0
2018-08-27 12:00:00,77.22,77.24,77.15,77.23,12900.0,73.6319,73.6509,73.5651,73.6414,12900.0
2018-08-27 12:30:00,77.25,77.26,77.19,77.22,13593.0,73.6605,73.67,73.6033,73.6319,13593.0
2018-08-27 13:00:00,77.21,77.26,77.16,77.18,15356.0,73.6223,73.67,73.5747,73.5937,15356.0
2018-08-27 13:30:00,77.19,77.2,77.11,77.16,13000.0,73.6033,73.6128,73.527,73.5747,13000.0
2018-08-27 14:00:00,77.18,77.22,77.07,77.22,25011.0,73.5937,73.6319,73.4888,73.6319,25011.0
2018-08-27 14:30:00,77.21,77.25,77.14,77.17,21799.0,73.6223,73.6605,73.5556,73.5842,21799.0
2018-08-27 15:00:00,77.17,77.2,77.05,77.11,31739.0,73.5842,73.6128,73.4698,73.527,31739.0
2018-08-27 15:30:00,77.11,77.13,77.03,77.06,155811.0,73.527,73.546,73.4507,73.4793,155811.0
2018-08-28 09:30:00,77.39,77.83,77.28,77.62,50941.0,73.794,74.2135,73.6891,74.0133,50941.0
2018-08-28 10:00:00,77.64,77.81,77.53,77.59,32568.0,74.0323,74.1944,73.9275,73.9847,32568.0
2018-08-28 10:30:00,77.58,77.58,77.42,77.53,23629.0,73.9751,73.9751,73.8226,73.9275,23629.0
2018-08-28 11:00:00,77.54,77.54,77.4,77.46,39237.0,73.937,73.937,73.8035,73.8607,39237.0
2018-08-28 11:30:00,77.46,77.46,77.26,77.28,23471.0,73.8607,73.8607,73.67,73.6891,23471.0
2018-08-28 12:00:00,77.27,77.38,77.23,77.25,15540.0,73.6795,73.7844,73.6414,73.6605,15540.0
2018-08-28 12:30:00,77.25,77.33,77.23,77.32,12487.0,73.6605,73.7368,73.6414,73.7272,12487.0
2018-08-28 13:00:00,77.33,77.37,77.24,77.25,17077.0,73.7368,73.7749,73.6509,73.6605,17077.0
2018-08-28 13:30:00,77.26,77.39,77.24,77.38,9789.0,73.67,73.794,73.6509,73.7844,9789.0
2018-08-28 14:00:00,77.38,77.43,77.33,77.4,16689.0,73.7844,73.8321,73.7368,73.8035,16689.0
2018-08-28 14:30:00,77.41,77.46,77.37,77.42,17615.0,73.813,73.8607,73.7749,73.8226,17615.0
2018-08-28 15:00:00,77.42,77.42,77.34,77.38,16620.0,73.8226,73.8226,73.7463,73.7844,16620.0
2018-08-28 15:30:00,77.39,77.44,77.26,77.33,103690.0,73.794,73.8416,73.67,73.7368,103690.0
2018-08-29 09:30:00,77.6,77.6,77.03,77.1,34187.0,73.9942,73.9942,73.4507,73.5174,34187.0
2018-08-29 10:00:00,77.12,77.27,77.05,77.13,42754.0,73.5365,73.6795,73.4698,73.546,42754.0
2018-08-29 10:30:00,77.15,77.22,77.06,77.21,32424.0,73.5651,73.6319,73.4793,73.6223,32424.0
2018-08-29 11:00:00,77.21,77.35,77.19,77.31,47127.0,73.6223,73.7558,73.6033,73.7177,47127.0
2018-08-29 11:30:00,77.31,77.42,77.22,77.31,68817.0,73.7177,73.8226,73.6319,73.7177,68817.0
2018-08-29 12:00:00,77.32,77.43,77.29,77.38,35457.0,73.7272,73.8321,73.6986,73.7844,35457.0
2018-08-29 12:30:00,77.37,77.44,77.35,77.38,19104.0,73.7749,73.8416,73.7558,73.7844,19104.0
2018-08-29 13:00:00,77.38,77.45,77.34,77.36,26497.0,73.7844,73.8512,73.7463,73.7654,26497.0
2018-08-29 13:30:00,77.35,77.39,77.3,77.31,15252.0,73.7558,73.794,73.7081,73.7177,15252.0
2018-08-29 14:00:00,77.31,77.34,77.26,77.31,35734.0,73.7177,73.7463,73.67,73.7177,35734.0
2018-08-29 14:30:00,77.3,77.31,77.24,77.24,20112.0,73.7081,73.7177,73.6509,73.6509,20112.0
2018-08-29 15:00:00,77.25,77.32,77.23,77.3,31433.0,73.6605,73.7272,73.6414,73.7081,31433.0
2018-08-29 15:30:00,77.3,77.36,77.27,77.33,113637.0,73.7081,73.7654,73.6795,73.7368,113637.0
2018-08-30 09:30:00,77.21,77.37,77.02,77.09,41923.0,73.6223,73.7749,73.4412,73.5079,41923.0
2018-08-30 10:00:00,77.08,77.14,76.77,76.91,41915.0,73.4984,73.5556,73.2028,73.3363,41915.0
2018-08-30 10:30:00,76.92,77.03,76.86,76.91,35344.0,73.3458,73.4507,73.2886,73.3363,35344.0
2018-08-30 11:00:00,76.91,76.97,76.69,76.69,15354.0,73.3363,73.3935,73.1265,73.1265,15354.0
2018-08-30 11:30:00,76.71,76.72,76.5,76.5,17530.0,73.1456,73.1551,72.9453,72.9453,17530.0
2018-08-30 12:00:00,76.5,76.58,76.41,76.55,22892.0,72.9453,73.0216,72.8595,72.993,22892.0
2018-08-30 12:30:00,76.55,76.74,76.55,76.72,16991.0,72.993,73.1742,72.993,73.1551,16991.0
2018-08-30 13:00:00,76.72,77.0,76.72,76.91,46166.0,73.1551,73.4221,73.1551,73.3363,46166.0
2018-08-30 13:30:00,76.9,76.98,76.89,76.9,20844.0,73.3267,73.403,73.3172,73.3267,20844.0
2018-08-30 14:00:00,76.9,76.92,76.36,76.38,30704.0,73.3267,73.3458,72.8118,72.8309,30704.0
2018-08-30 14:30:00,76.37,76.64,76.34,76.48,51316.0,72.8214,73.0788,72.7928,72.9262,51316.0
2018-08-30 15:00:00,76.47,76.47,76.29,76.4,21576.0,72.9167,72.9167,72.7451,72.85,21576.0
2018-08-30 15:30:00,76.42,76.47,76.33,76.45,104346.0,72.869,72.9167,72.7832,72.8976,104346.0
2018-08-31 09:30:00,76.22,76.69,76.12,76.68,33775.0,72.6783,73.1265,72.583,73.117,33775.0
2018-08-31 10:00:00,76.68,76.85,76.59,76.69,17841.0,73.117,73.2791,73.0311,73.1265,17841.0
2018-08-31 10:30:00,76.69,76.77,76.61,76.75,20242.0,73.1265,73.2028,73.0502,73.1837,20242.0
2018-08-31 11:00:00,76.76,76.83,76.65,76.69,24101.0,73.1932,73.26,73.0883,73.1265,24101.0
2018-08-31 11:30:00,76.7,76.87,76.7,76.74,46780.0,73.136,73.2981,73.136,73.1742,46780.0
2018-08-31 12:00:00,76.75,76.76,76.68,76.74,12934.0,73.1837,73.1932,73.117,73.1742,12934.0
2018-08-31 12:30:00,76.72,76.75,76.65,76.68,14472.0,73.1551,73.1837,73.0883,73.117,14472.0
2018-08-31 13:00:00,76.68,76.76,76.63,76.72,10665.0,73.117,73.1932,73.0693,73.1551,10665.0
2018-08-31 13:30:00,76.69,76.86,76.67,76.84,20279.0,73.1265,73.2886,73.1074,73.2695,20279.0
2018-08-31 14:00:00,76.84,76.89,76.77,76.87,20658.0,73.2695,73.3172,73.2028,73.2981,20658.0
2018-08-31 14:30:00,76.87,76.96,76.85,76.87,21220.0,73.2981,73.3839,73.2791,73.2981,21220.0
2018-08-31 15:00:00,76.87,76.97,76.76,76.85,48304.0,73.2981,73.3935,73.1932,73.2791,48304.0
2018-08-31 15:30:00,76.85,77.03,76.85,76.91,165328.0,73.2791,73.4507,73.2791,73.3363,165328.0
2018-09-04 09:30:00,76.74,76.91,76.58,76.64,61816.0,73.1742,73.3363,73.0216,73.0788,61816.0
2018-09-04 10:00:00,76.66,76.76,76.6,76.62,43978.0,73.0979,73.1932,73.0407,73.0597,43978.0
2018-09-04 10:30:00,76.59,76.65,76.44,76.55,35279.0,73.0311,73.0883,72.8881,72.993,35279.0
2018-09-04 11:00:00,76.53,76.53,76.19,76.19,33197.0,72.9739,72.9739,72.6497,72.6497,33197.0
2018-09-04 11:30:00,76.2,76.31,76.1,76.12,28144.0,72.6593,72.7641,72.5639,72.583,28144.0
2018-09-04 12:00:00,76.12,76.16,75.97,76.03,21926.0,72.583,72.6211,72.4399,72.4972,21926.0
2018-09-04 12:30:00,76.02,76.12,75.93,76.09,24049.0,72.4876,72.583,72.4018,72.5544,24049.0
2018-09-04 13:00:00,76.11,76.19,76.07,76.18,29024.0,72.5734,72.6497,72.5353,72.6402,29024.0
2018-09-04 13:30:00,76.16,76.24,76.09,76.2,32432.0,72.6211,72.6974,72.5544,72.6593,32432.0
2018-09-04 14:00:00,76.2,76.31,76.17,76.28,34672.0,72.6593,72.7641,72.6307,72.7355,34672.0
2018-09-04 14:30:00,76.28,76.55,76.25,76.52,29208.0,72.7355,72.993,72.7069,72.9644,29208.0
2018-09-04 15:00:00,76.53,76.54,76.46,76.5,30221.0,72.9739,72.9835,72.9072,72.9453,30221.0
2018-09-04 15:30:00,76.51,76.75,76.51,76.7,181614.0,72.9549,73.1837,72.9549,73.136,181614.0
2018-09-05 09:30:00,76.57,77.57,76.42,77.51,218469.0,73.0121,73.9656,72.869,73.9084,218469.0
2018-09-05 10:00:00,77.49,77.53,77.2,77.43,69362.0,73.8893,73.9275,73.6128,73.8321,69362.0
2018-09-05 10:30:00,77.43,77.56,77.33,77.49,103211.0,73.8321,73.9561,73.7368,73.8893,103211.0
2018-09-05 11:00:00,77.49,77.74,77.47,77.58,82053.0,73.8893,74.1277,73.8702,73.9751,82053.0
2018-09-05 11:30:00,77.56,77.74,77.51,77.7,27370.0,73.9561,74.1277,73.9084,74.0896,27370.0
2018-09-05 12:00:00,77.71,77.77,77.65,77.74,48403.0,74.0991,74.1563,74.0419,74.1277,48403.0
2018-09-05 12:30:00,77.74,77.81,77.63,77.63,68254.0,74.1277,74.1944,74.0228,74.0228,68254.0
2018-09-05 13:00:00,77.59,77.92,77.58,77.91,51764.0,73.9847,74.2993,73.9751,74.2898,51764.0
2018-09-05 13:30:00,77.91,77.98,77.82,77.95,53027.0,74.2898,74.3565,74.204,74.3279,53027.0
2018-09-05 14:00:00,77.98,78.07,77.91,78.01,76823.0,74.3565,74.4424,74.2898,74.3852,76823.0
2018-09-05 14:30:00,78.01,78.01,77.87,77.95,56269.0,74.3852,74.3852,74.2517,74.3279,56269.0
2018-09-05 15:00:00,77.95,78.14,77.89,78.01,108786.0,74.3279,74.5091,74.2707,74.3852,108786.0
2018-09-05 15:30:00,78.01,78.08,77.93,78.01,209223.0,74.3852,74.4519,74.3089,74.3852,209223.0
2018-09-06 09:30:00,78.13,78.89,78.07,78.87,83586.0,74.4996,75.2243,74.4424,75.2052,83586.0
2018-09-06 10:00:00,78.86,78.86,78.44,78.56,69922.0,75.1957,75.1957,74.7952,74.9096,69922.0
2018-09-06 10:30:00,78.54,78.79,78.42,78.53,85994.0,74.8905,75.1289,74.7761,74.881,85994.0
2018-09-06 11:00:00,78.55,78.56,78.37,78.54,80294.0,74.9001,74.9096,74.7284,74.8905,80294.0
2018-09-06 11:30:00,78.5,78.81,78.49,78.75,90090.0,74.8524,75.148,74.8429,75.0908,90090.0
2018-09-06 12:00:00,78.75,78.75,78.57,78.63,66730.0,75.0908,75.0908,74.9191,74.9763,66730.0
2018-09-06 12:30:00,78.63,78.73,78.59,78.61,35894.0,74.9763,75.0717,74.9382,74.9573,35894.0
2018-09-06 13:00:00,78.58,78.59,78.42,78.53,33647.0,74.9287,74.9382,74.7761,74.881,33647.0
2018-09-06 13:30:00,78.52,78.66,78.49,78.55,32219.0,74.8715,75.005,74.8429,74.9001,32219.0
2018-09-06 14:00:00,78.54,78.61,78.48,78.5,37687.0,74.8905,74.9573,74.8333,74.8524,37687.0
2018-09-06 14:30:00,78.5,78.59,78.5,78.52,45985.0,74.8524,74.9382,74.8524,74.8715,45985.0
2018-09-06 15:00:00,78.5,78.63,78.5,78.55,60234.0,74.8524,74.9763,74.8524,74.9001,60234.0
2018-09-06 15:30:00,78.55,78.56,78.28,78.3,146598.0,74.9001,74.9096,74.6426,74.6617,146598.0
2018-09-07 09:30:00,78.13,78.54,78.08,78.38,65138.0,74.4996,74.8905,74.4519,74.738,65138.0
2018-09-07 10:00:00,78.38,78.62,78.31,78.43,71269.0,74.738,74.9668,74.6712,74.7856,71269.0
2018-09-07 10:30:00,78.44,78.58,78.41,78.52,91152.0,74.7952,74.9287,74.7666,74.8715,91152.0
2018-09-07 11:00:00,78.52,78.66,78.51,78.63,52432.0,74.8715,75.005,74.8619,74.9763,52432.0
2018-09-07 11:30:00,78.64,78.72,78.24,78.25,71998.0,74.9859,75.0622,74.6045,74.614,71998.0
2018-09-07 12:00:00,78.24,78.24,77.82,77.85,46855.0,74.6045,74.6045,74.204,74.2326,46855.0
2018-09-07 12:30:00,77.85,77.91,77.67,77.76,36132.0,74.2326,74.2898,74.061,74.1468,36132.0
2018-09-07 13:00:00,77.76,77.79,77.61,77.74,32231.0,74.1468,74.1754,74.0037,74.1277,32231.0
2018-09-07 13:30:00,77.74,77.78,77.65,77.68,21122.0,74.1277,74.1658,74.0419,74.0705,21122.0
2018-09-07 14:00:00,77.69,77.94,77.69,77.94,30000.0,74.08,74.3184,74.08,74.3184,30000.0
2018-09-07 14:30:00,77.95,78.03,77.88,78.0,32909.0,74.3279,74.4042,74.2612,74.3756,32909.0
2018-09-07 15:00:00,77.99,78.14,77.98,78.13,67362.0,74.3661,74.5091,74.3565,74.4996,67362.0
2018-09-07 15:30:00,78.14,78.21,78.0,78.1,203102.0,74.5091,74.5759,74.3756,74.471,203102.0
2018-09-10 09:30:00,78.56,78.85,78.38,78.6,44353.0,74.9096,75.1861,74.738,74.9477,44353.0
2018-09-10 10:00:00,78.62,79.0,78.58,78.96,37847.0,74.9668,75.3292,74.9287,75.291,37847.0
2018-09-10 10:30:00,78.96,79.22,78.93,79.06,61124.0,75.291,75.5389,75.2624,75.3864,61124.0
2018-09-10 11:00:00,79.02,79.17,78.99,79.13,53770.0,75.3482,75.4913,75.3196,75.4531,53770.0
2018-09-10 11:30:00,79.13,79.22,78.97,79.2,118645.0,75.4531,75.5389,75.3005,75.5199,118645.0
2018-09-10 12:00:00,79.2,79.32,79.14,79.26,96857.0,75.5199,75.6343,75.4626,75.5771,96857.0
2018-09-10 12:30:00,79.25,79.47,79.21,79.4,89599.0,75.5675,75.7773,75.5294,75.7106,89599.0
2018-09-10 13:00:00,79.4,79.65,79.4,79.61,68596.0,75.7106,75.9489,75.7106,75.9108,68596.0
2018-09-10 13:30:00,79.61,79.61,79.48,79.55,48182.0,75.9108,75.9108,75.7868,75.8536,48182.0
2018-09-10 14:00:00,79.55,79.66,79.54,79.62,58302.0,75.8536,75.9585,75.8441,75.9203,58302.0
2018-09-10 14:30:00,79.62,79.71,79.6,79.7,50027.0,75.9203,76.0062,75.9013,75.9966,50027.0
2018-09-10 15:00:00,79.7,79.74,79.65,79.66,95834.0,75.9966,76.0348,75.9489,75.9585,95834.0
2018-09-10 15:30:00,79.65,79.65,79.36,79.38,245394.0,75.9489,75.9489,75.6724,75.6915,245394.0
2018-09-11 09:30:00,79.1,79.32,78.9,79.2,116533.0,75.4245,75.6343,75.2338,75.5199,116533.0
2018-09-11 10:00:00,79.18,79.61,79.15,79.58,133923.0,75.5008,75.9108,75.4722,75.8822,133923.0
2018-09-11 10:30:00,79.58,79.81,79.48,79.76,79937.0,75.8822,76.1015,75.7868,76.0538,79937.0
2018-09-11 11:00:00,79.77,80.13,79.77,80.07,145423.0,76.0634,76.4066,76.0634,76.3494,145423.0
2018-09-11 11:30:00,80.07,80.12,79.9,80.06,72909.0,76.3494,76.3971,76.1873,76.3399,72909.0
2018-09-11 12:00:00,80.08,80.21,80.03,80.05,44454.0,76.359,76.4829,76.3113,76.3304,44454.0
2018-09-11 12:30:00,80.04,80.06,79.86,80.05,32629.0,76.3208,76.3399,76.1492,76.3304,32629.0
2018-09-11 13:00:00,80.06,80.07,79.92,79.94,40181.0,76.3399,76.3494,76.2064,76.2255,40181.0
2018-09-11 13:30:00,79.93,79.93,79.82,79.83,31110.0,76.2159,76.2159,76.1111,76.1206,31110.0
2018-09-11 14:00:00,79.83,79.86,79.73,79.77,45700.0,76.1206,76.1492,76.0252,76.0634,45700.0
2018-09-11 14:30:00,79.76,79.76,79.65,79.66,51579.0,76.0538,76.0538,75.9489,75.9585,51579.0
2018-09-11 15:00:00,79.65,79.71,79.61,79.71,68288.0,75.9489,76.0062,75.9108,76.0062,68288.0
2018-09-11 15:30:00,79.7,79.73,79.44,79.48,229383.0,75.9966,76.0252,75.7487,75.7868,229383.0
2018-09-12 09:30:00,79.44,79.63,79.21,79.57,97411.0,75.7487,75.9299,75.5294,75.8727,97411.0
2018-09-12 10:00:00,79.56,79.63,79.05,79.17,44902.0,75.8631,75.9299,75.3768,75.4913,44902.0
2018-09-12 10:30:00,79.16,79.33,79.0,79.32,59416.0,75.4817,75.6438,75.3292,75.6343,59416.0
2018-09-12 11:00:00,79.32,79.82,79.23,79.82,88167.0,75.6343,76.1111,75.5485,76.1111,88167.0
2018-09-12 11:30:00,79.85,79.86,79.53,79.61,30600.0,76.1397,76.1492,75.8345,75.9108,30600.0
2018-09-12 12:00:00,79.59,79.66,79.52,79.59,58204.0,75.8917,75.9585,75.825,75.8917,58204.0
2018-09-12 12:30:00,79.59,79.64,79.53,79.63,47721.0,75.8917,75.9394,75.8345,75.9299,47721.0
2018-09-12 13:00:00,79.62,79.73,79.55,79.55,53834.0,75.9203,76.0252,75.8536,75.8536,53834.0
2018-09-12 13:30:00,79.55,79.59,79.34,79.44,14434.0,75.8536,75.8917,75.6534,75.7487,14434.0
2018-09-12 14:00:00,79.42,79.54,79.37,79.5,22293.0,75.7296,75.8441,75.682,75.8059,22293.0
2018-09-12 14:30:00,79.49,79.65,79.47,79.63,30702.0,75.7964,75.9489,75.7773,75.9299,30702.0
2018-09-12 15:00:00,79.62,79.79,79.62,79.79,42785.0,75.9203,76.0824,75.9203,76.0824,42785.0
2018-09-12 15:30:00,79.79,79.9,79.72,79.74,210893.0,76.0824,76.1873,76.0157,76.0348,210893.0
2018-09-13 09:30:00,79.9,80.71,79.83,80.59,44142.0,76.3195,77.0932,76.2527,76.9786,44142.0
2018-09-13 10:00:00,80.61,80.68,80.4,80.44,32070.0,76.9977,77.0646,76.7971,76.8353,32070.0
2018-09-13 10:30:00,80.44,80.5,80.24,80.28,39322.0,76.8353,76.8926,76.6443,76.6825,39322.0
2018-09-13 11:00:00,80.27,80.43,80.21,80.26,20435.0,76.6729,76.8258,76.6156,76.6634,20435.0
2018-09-13 11:30:00,80.28,80.44,80.23,80.44,17900.0,76.6825,76.8353,76.6347,76.8353,17900.0
2018-09-13 12:00:00,80.45,80.5,80.33,80.42,52739.0,76.8449,76.8926,76.7303,76.8162,52739.0
2018-09-13 12:30:00,80.42,80.43,80.31,80.38,18727.0,76.8162,76.8258,76.7111,76.778,18727.0
2018-09-13 13:00:00,80.39,80.51,80.35,80.5,44839.0,76.7876,76.9022,76.7494,76.8926,44839.0
2018-09-13 13:30:00,80.49,80.56,80.48,80.53,21854.0,76.8831,76.9499,76.8735,76.9213,21854.0
2018-09-13 14:00:00,80.52,80.61,80.46,80.58,53729.0,76.9117,76.9977,76.8544,76.969,53729.0
2018-09-13 14:30:00,80.58,80.82,80.56,80.82,43321.0,76.969,77.1983,76.9499,77.1983,43321.0
2018-09-13 15:00:00,80.82,80.87,80.77,80.83,53423.0,77.1983,77.2461,77.1505,77.2078,53423.0
2018-09-13 15:30:00,80.82,80.83,80.67,80.7,191192.0,77.1983,77.2078,77.055,77.0837,191192.0
2018-09-14 09:30:00,80.69,81.18,80.59,80.77,53675.0,77.0741,77.5422,76.9786,77.1505,53675.0
2018-09-14 10:00:00,80.71,80.8,80.58,80.71,34822.0,77.0932,77.1792,76.969,77.0932,34822.0
2018-09-14 10:30:00,80.72,80.76,80.61,80.71,29966.0,77.1028,77.141,76.9977,77.0932,29966.0
2018-09-14 11:00:00,80.69,80.85,80.66,80.78,21089.0,77.0741,77.2269,77.0455,77.1601,21089.0
2018-09-14 11:30:00,80.79,80.86,80.72,80.82,26238.0,77.1696,77.2365,77.1028,77.1983,26238.0
2018-09-14 12:00:00,80.82,80.82,80.43,80.62,21242.0,77.1983,77.1983,76.8258,77.0073,21242.0
2018-09-14 12:30:00,80.61,80.63,80.46,80.52,16691.0,76.9977,77.0168,76.8544,76.9117,16691.0
2018-09-14 13:00:00,80.51,80.56,80.39,80.54,24129.0,76.9022,76.9499,76.7876,76.9308,24129.0
2018-09-14 13:30:00,80.53,80.62,80.53,80.6,17440.0,76.9213,77.0073,76.9213,76.9882,17440.0
2018-09-14 14:00:00,80.62,80.71,80.59,80.65,15846.0,77.0073,77.0932,76.9786,77.0359,15846.0
2018-09-14 14:30:00,80.67,80.81,80.63,80.73,25063.0,77.055,77.1887,77.0168,77.1123,25063.0
2018-09-14 15:00:00,80.73,80.86,80.7,80.81,34041.0,77.1123,77.2365,77.0837,77.1887,34041.0
2018-09-14 15:30:00,80.81,80.89,80.78,80.82,109065.0,77.1887,77.2652,77.1601,77.1983,109065.0
2018-09-17 09:30:00,80.87,80.94,80.44,80.69,33169.0,77.2461,77.3129,76.8353,77.0741,33169.0
2018-09-17 10:00:00,80.71,80.86,80.68,80.78,29254.0,77.0932,77.2365,77.0646,77.1601,29254.0
2018-09-17 10:30:00,80.77,80.93,80.7,80.86,13403.0,77.1505,77.3034,77.0837,77.2365,13403.0
2018-09-17 11:00:00,80.8,81.07,80.77,81.05,24013.0,77.1792,77.4371,77.1505,77.418,24013.0
2018-09-17 11:30:00,81.04,81.15,81.0,81.07,28522.0,77.4084,77.5135,77.3702,77.4371,28522.0
2018-09-17 12:00:00,81.06,81.07,80.9,80.93,25800.0,77.4275,77.4371,77.2747,77.3034,25800.0
2018-09-17 12:30:00,80.92,81.01,80.88,81.0,48171.0,77.2938,77.3798,77.2556,77.3702,48171.0
2018-09-17 13:00:00,81.0,81.03,80.91,80.97,28693.0,77.3702,77.3989,77.2843,77.3416,28693.0
2018-09-17 13:30:00,80.96,81.05,80.91,81.01,19646.0,77.332,77.418,77.2843,77.3798,19646.0
2018-09-17 14:00:00,81.01,81.16,80.96,81.12,31992.0,77.3798,77.5231,77.332,77.4848,31992.0
2018-09-17 14:30:00,81.11,81.12,80.87,80.91,23718.0,77.4753,77.4848,77.2461,77.2843,23718.0
2018-09-17 15:00:00,80.93,80.94,80.76,80.82,37525.0,77.3034,77.3129,77.141,77.1983,37525.0
2018-09-17 15:30:00,80.81,80.84,80.73,80.8,139296.0,77.1887,77.2174,77.1123,77.1792,139296.0
2018-09-18 09:30:00,81.0,81.2,80.63,80.63,62741.0,77.3702,77.5613,77.0168,77.0168,62741.0
2018-09-18 10:00:00,80.58,80.86,80.39,80.79,41479.0,76.969,77.2365,76.7876,77.1696,41479.0
2018-09-18 10:30:00,80.81,80.97,80.68,80.97,41852.0,77.1887,77.3416,77.0646,77.3416,41852.0
2018-09-18 11:00:00,80.97,81.24,80.91,81.24,23343.0,77.3416,77.5995,77.2843,77.5995,23343.0
2018-09-18 11:30:00,81.24,81.25,81.07,81.19,22383.0,77.5995,77.609,77.4371,77.5517,22383.0
2018-09-18 12:00:00,81.19,81.3,81.01,81.05,25377.0,77.5517,77.6568,77.3798,77.418,25377.0
2018-09-18 12:30:00,81.1,81.22,81.09,81.09,45733.0,77.4657,77.5804,77.4562,77.4562,45733.0
2018-09-18 13:00:00,81.09,81.2,81.08,81.09,27182.0,77.4562,77.5613,77.4466,77.4562,27182.0
2018-09-18 13:30:00,81.1,81.3,81.07,81.22,21491.0,77.4657,77.6568,77.4371,77.5804,21491.0
2018-09-18 14:00:00,81.22,81.53,81.2,81.5,45099.0,77.5804,77.8765,77.5613,77.8478,45099.0
2018-09-18 14:30:00,81.5,81.54,81.4,81.48,31591.0,77.8478,77.886,77.7523,77.8287,31591.0
2018-09-18 15:00:00,81.49,81.51,81.39,81.43,29236.0,77.8383,77.8574,77.7428,77.781,29236.0
2018-09-18 15:30:00,81.43,81.51,81.39,81.49,101995.0,77.781,77.8574,77.7428,77.8383,101995.0
2018-09-19 09:30:00,81.65,81.65,81.24,81.41,38736.0,77.9911,77.9911,77.5995,77.7619,38736.0
2018-09-19 10:00:00,81.45,81.45,81.3,81.37,35742.0,77.8001,77.8001,77.6568,77.7236,35742.0
2018-09-19 10:30:00,81.37,81.51,81.31,81.46,44214.0,77.7236,77.8574,77.6663,77.8096,44214.0
2018-09-19 11:00:00,81.47,81.53,81.2,81.2,40603.0,77.8192,77.8765,77.5613,77.5613,40603.0
2018-09-19 11:30:00,81.2,81.32,81.16,81.3,30528.0,77.5613,77.6759,77.5231,77.6568,30528.0
2018-09-19 12:00:00,81.31,81.37,81.27,81.34,26117.0,77.6663,77.7236,77.6281,77.695,26117.0
2018-09-19 12:30:00,81.34,81.39,81.23,81.39,24927.0,77.695,77.7428,77.5899,77.7428,24927.0
2018-09-19 13:00:00,81.41,81.43,81.28,81.29,26889.0,77.7619,77.781,77.6377,77.6472,26889.0
2018-09-19 13:30:00,81.29,81.34,81.2,81.2,31370.0,77.6472,77.695,77.5613,77.5613,31370.0
2018-09-19 14:00:00,81.2,81.22,81.04,81.04,29926.0,77.5613,77.5804,77.4084,77.4084,29926.0
2018-09-19 14:30:00,81.04,81.05,80.94,80.96,42323.0,77.4084,77.418,77.3129,77.332,42323.0
2018-09-19 15:00:00,80.97,81.05,80.93,81.0,53519.0,77.3416,77.418,77.3034,77.3702,53519.0
2018-09-19 15:30:00,81.0,81.07,80.93,80.97,178259.0,77.3702,77.4371,77.3034,77.3416,178259.0
2018-09-20 09:30:00,81.32,81.51,80.88,80.92,35867.0,77.6759,77.8574,77.2556,77.2938,35867.0
2018-09-20 10:00:00,80.95,80.97,80.57,80.57,37232.0,77.3225,77.3416,76.9595,76.9595,37232.0
2018-09-20 10:30:00,80.58,80.75,80.48,80.6,52169.0,76.969,77.1314,76.8735,76.9882,52169.0
2018-09-20 11:00:00,80.62,80.94,80.62,80.93,52797.0,77.0073,77.3129,77.0073,77.3034,52797.0
2018-09-20 11:30:00,80.92,81.12,80.78,81.12,41691.0,77.2938,77.4848,77.1601,77.4848,41691.0
2018-09-20 12:00:00,81.1,81.14,80.94,81.11,44406.0,77.4657,77.504,77.3129,77.4753,44406.0
2018-09-20 12:30:00,81.11,81.27,81.06,81.25,38826.0,77.4753,77.6281,77.4275,77.609,38826.0
2018-09-20 13:00:00,81.26,81.3,81.03,81.03,25361.0,77.6186,77.6568,77.3989,77.3989,25361.0
2018-09-20 13:30:00,81.06,81.17,81.04,81.16,22039.0,77.4275,77.5326,77.4084,77.5231,22039.0
2018-09-20 14:00:00,81.15,81.35,81.15,81.29,24509.0,77.5135,77.7045,77.5135,77.6472,24509.0
2018-09-20 14:30:00,81.28,81.33,81.25,81.31,25705.0,77.6377,77.6854,77.609,77.6663,25705.0
2018-09-20 15:00:00,81.3,81.46,81.29,81.42,26719.0,77.6568,77.8096,77.6472,77.7714,26719.0
2018-09-20 15:30:00,81.41,81.45,81.29,81.39,118168.0,77.7619,77.8001,77.6472,77.7428,118168.0
2018-09-21 09:30:00,81.58,81.92,81.45,81.59,318082.0,77.9242,78.249,77.8001,77.9338,318082.0
2018-09-21 10:00:00,81.58,81.68,81.39,81.42,62795.0,77.9242,78.0198,77.7428,77.7714,62795.0
2018-09-21 10:30:00,81.42,81.54,81.26,81.38,48073.0,77.7714,77.886,77.6186,77.7332,48073.0
2018-09-21 11:00:00,81.38,81.48,81.37,81.47,21506.0,77.7332,77.8287,77.7236,77.8192,21506.0
2018-09-21 11:30:00,81.46,81.69,81.45,81.69,27286.0,77.8096,78.0293,77.8001,78.0293,27286.0
2018-09-21 12:00:00,81.67,81.77,81.61,81.64,33526.0,78.0102,78.1057,77.9529,77.9815,33526.0
2018-09-21 12:30:00,81.65,81.68,81.53,81.62,20572.0,77.9911,78.0198,77.8765,77.9624,20572.0
2018-09-21 13:00:00,81.61,81.64,81.55,81.59,19975.0,77.9529,77.9815,77.8956,77.9338,19975.0
2018-09-21 13:30:00,81.59,81.61,81.49,81.55,19860.0,77.9338,77.9529,77.8383,77.8956,19860.0
2018-09-21 14:00:00,81.55,81.68,81.48,81.63,42383.0,77.8956,78.0198,77.8287,77.972,42383.0
2018-09-21 14:30:00,81.64,81.66,81.51,81.55,29671.0,77.9815,78.0007,77.8574,77.8956,29671.0
2018-09-21 15:00:00,81.55,81.67,81.54,81.65,35326.0,77.8956,78.0102,77.886,77.9911,35326.0
2018-09-21 15:30:00,81.65,81.78,81.39,81.54,183627.0,77.9911,78.1153,77.7428,77.886,183627.0
2018-09-24 09:30:00,81.36,81.36,80.72,80.78,23723.0,77.7141,77.7141,77.1028,77.1601,23723.0
2018-09-24 10:00:00,80.8,80.81,80.5,80.54,29874.0,77.1792,77.1887,76.8926,76.9308,29874.0
2018-09-24 10:30:00,80.56,80.69,80.44,80.65,39357.0,76.9499,77.0741,76.8353,77.0359,39357.0
2018-09-24 11:00:00,80.68,80.81,80.59,80.69,24495.0,77.0646,77.1887,76.9786,77.0741,24495.0
2018-09-24 11:30:00,80.7,80.8,80.65,80.71,26112.0,77.0837,77.1792,77.0359,77.0932,26112.0
2018-09-24 12:00:00,80.74,80.79,80.69,80.7,19641.0,77.1219,77.1696,77.0741,77.0837,19641.0
2018-09-24 12:30:00,80.71,80.71,80.54,80.61,34378.0,77.0932,77.0932,76.9308,76.9977,34378.0
2018-09-24 13:00:00,80.61,80.7,80.58,80.69,26377.0,76.9977,77.0837,76.969,77.0741,26377.0
2018-09-24 13:30:00,80.7,80.74,80.6,80.6,17398.0,77.0837,77.1219,76.9882,76.9882,17398.0
2018-09-24 14:00:00,80.61,80.72,80.6,80.64,33004.0,76.9977,77.1028,76.9882,77.0264,33004.0
2018-09-24 14:30:00,80.63,80.65,80.57,80.64,27942.0,77.0168,77.0359,76.9595,77.0264,27942.0
2018-09-24 15:00:00,80.62,80.65,80.54,80.6,40343.0,77.0073,77.0359,76.9308,76.9882,40343.0
2018-09-24 15:30:00,80.61,80.61,80.51,80.53,140883.0,76.9977,76.9977,76.9022,76.9213,140883.0
2018-09-25 09:30:00,80.33,80.4,79.78,79.83,88218.0,76.7303,76.7971,76.2049,76.2527,88218.0
2018-09-25 10:00:00,79.82,80.06,79.74,79.96,93509.0,76.2431,76.4724,76.1667,76.3768,93509.0
2018-09-25 10:30:00,80.03,80.1,79.85,79.98,107007.0,76.4437,76.5106,76.2718,76.3959,107007.0
2018-09-25 11:00:00,79.98,79.98,79.79,79.96,51265.0,76.3959,76.3959,76.2144,76.3768,51265.0
2018-09-25 11:30:00,79.98,80.11,79.92,79.95,43339.0,76.3959,76.5201,76.3386,76.3673,43339.0
2018-09-25 12:00:00,79.96,80.18,79.96,80.18,69463.0,76.3768,76.587,76.3768,76.587,69463.0
2018-09-25 12:30:00,80.19,80.27,80.0,80.11,42101.0,76.5965,76.6729,76.415,76.5201,42101.0
2018-09-25 13:00:00,80.11,80.11,79.97,79.98,30342.0,76.5201,76.5201,76.3864,76.3959,30342.0
2018-09-25 13:30:00,79.98,80.02,79.78,79.91,40926.0,76.3959,76.4341,76.2049,76.3291,40926.0
2018-09-25 14:00:00,79.9,80.01,79.86,79.97,27454.0,76.3195,76.4246,76.2813,76.3864,27454.0
2018-09-25 14:30:00,79.95,80.01,79.92,80.0,38478.0,76.3673,76.4246,76.3386,76.415,38478.0
2018-09-25 15:00:00,80.0,80.07,79.92,80.0,106480.0,76.415,76.4819,76.3386,76.415,106480.0
2018-09-25 15:30:00,80.0,80.1,79.98,80.04,167597.0,76.415,76.5106,76.3959,76.4532,167597.0
2018-09-26 09:30:00,79.99,80.26,79.59,79.91,30753.0,76.4055,76.6634,76.0234,76.3291,30753.0
2018-09-26 10:00:00,79.93,80.12,79.78,80.04,51932.0,76.3482,76.5297,76.2049,76.4532,51932.0
2018-09-26 10:30:00,80.04,80.13,79.99,80.08,22217.0,76.4532,76.5392,76.4055,76.4915,22217.0
2018-09-26 11:00:00,80.09,80.13,79.94,79.98,24407.0,76.501,76.5392,76.3577,76.3959,24407.0
2018-09-26 11:30:00,79.96,79.97,79.74,79.81,25255.0,76.3768,76.3864,76.1667,76.2336,25255.0
2018-09-26 12:00:00,79.81,79.85,79.73,79.81,25772.0,76.2336,76.2718,76.1571,76.2336,25772.0
2018-09-26 12:30:00,79.82,80.04,79.71,80.02,107147.0,76.2431,76.4532,76.138,76.4341,107147.0
2018-09-26 13:00:00,80.02,80.1,79.99,79.99,9845.0,76.4341,76.5106,76.4055,76.4055,9845.0
2018-09-26 13:30:00,79.99,80.06,79.95,79.95,10503.0,76.4055,76.4724,76.3673,76.3673,10503.0
2018-09-26 14:00:00,79.96,80.14,79.89,80.06,22605.0,76.3768,76.5488,76.31,76.4724,22605.0
2018-09-26 14:30:00,80.03,80.07,79.85,79.88,21459.0,76.4437,76.4819,76.2718,76.3004,21459.0
2018-09-26 15:00:00,79.87,79.98,79.78,79.87,23586.0,76.2909,76.3959,76.2049,76.2909,23586.0
2018-09-26 15:30:00,79.87,79.88,79.29,79.42,219390.0,76.2909,76.3004,75.7369,75.861,219390.0
2018-09-27 09:30:00,79.49,79.82,79.17,79.3,25837.0,75.9279,76.2431,75.6222,75.7464,25837.0
2018-09-27 10:00:00,79.27,79.52,79.24,79.46,16068.0,75.7178,75.9565,75.6891,75.8992,16068.0
2018-09-27 10:30:00,79.48,79.64,79.41,79.61,15266.0,75.9183,76.0712,75.8515,76.0425,15266.0
2018-09-27 11:00:00,79.64,79.67,79.5,79.51,22152.0,76.0712,76.0998,75.9374,75.947,22152.0
2018-09-27 11:30:00,79.51,79.56,79.36,79.48,21041.0,75.947,75.9948,75.8037,75.9183,21041.0
2018-09-27 12:00:00,79.48,79.49,79.34,79.49,36225.0,75.9183,75.9279,75.7846,75.9279,36225.0
2018-09-27 12:30:00,79.51,79.52,79.42,79.42,17940.0,75.947,75.9565,75.861,75.861,17940.0
2018-09-27 13:00:00,79.41,79.44,79.27,79.33,10460.0,75.8515,75.8801,75.7178,75.7751,10460.0
2018-09-27 13:30:00,79.35,79.4,79.28,79.28,13771.0,75.7942,75.8419,75.7273,75.7273,13771.0
2018-09-27 14:00:00,79.27,79.39,79.26,79.36,16129.0,75.7178,75.8324,75.7082,75.8037,16129.0
2018-09-27 14:30:00,79.35,79.35,79.19,79.19,13513.0,75.7942,75.7942,75.6413,75.6413,13513.0
2018-09-27 15:00:00,79.2,79.29,79.15,79.18,16428.0,75.6509,75.7369,75.6031,75.6318,16428.0
2018-09-27 15:30:00,79.18,79.18,78.91,78.95,142293.0,75.6318,75.6318,75.3739,75.4121,142293.0
2018-09-28 09:30:00,78.82,79.36,78.72,79.36,34556.0,75.2879,75.8037,75.1924,75.8037,34556.0
2018-09-28 10:00:00,79.28,79.62,79.24,79.61,33053.0,75.7273,76.0521,75.6891,76.0425,33053.0
2018-09-28 10:30:00,79.59,79.62,79.47,79.48,24765.0,76.0234,76.0521,75.9088,75.9183,24765.0
2018-09-28 11:00:00,79.48,79.53,79.38,79.4,19435.0,75.9183,75.9661,75.8228,75.8419,19435.0
2018-09-28 11:30:00,79.4,79.44,79.32,79.34,17351.0,75.8419,75.8801,75.7655,75.7846,17351.0
2018-09-28 12:00:00,79.33,79.42,79.31,79.41,13439.0,75.7751,75.861,75.756,75.8515,13439.0
2018-09-28 12:30:00,79.4,79.42,79.22,79.35,13258.0,75.8419,75.861,75.67,75.7942,13258.0
2018-09-28 13:00:00,79.35,79.36,79.27,79.36,26038.0,75.7942,75.8037,75.7178,75.8037,26038.0
2018-09-28 13:30:00,79.35,79.42,79.32,79.35,11034.0,75.7942,75.861,75.7655,75.7942,11034.0
2018-09-28 14:00:00,79.35,79.35,79.1,79.1,30736.0,75.7942,75.7942,75.5554,75.5554,30736.0
2018-09-28 14:30:00,79.1,79.13,79.04,79.06,34558.0,75.5554,75.584,75.4981,75.5172,34558.0
2018-09-28 15:00:00,79.05,79.14,79.03,79.09,63014.0,75.5076,75.5936,75.4885,75.5458,63014.0
2018-09-28 15:30:00,79.09,79.17,79.02,79.11,190847.0,75.5458,75.6222,75.479,75.5649,190847.0
2018-10-01 09:30:00,79.67,79.96,79.34,79.43,23678.0,76.0998,76.3768,75.7846,75.8706,23678.0
2018-10-01 10:00:00,79.39,79.48,79.31,79.48,16958.0,75.8324,75.9183,75.756,75.9183,16958.0
2018-10-01 10:30:00,79.47,79.6,79.36,79.55,16325.0,75.9088,76.033,75.8037,75.9852,16325.0
2018-10-01 11:00:00,79.53,79.56,79.4,79.45,23126.0,75.9661,75.9948,75.8419,75.8897,23126.0
2018-10-01 11:30:00,79.46,79.55,79.4,79.53,11328.0,75.8992,75.9852,75.8419,75.9661,11328.0
2018-10-01 12:00:00,79.53,79.56,79.36,79.38,13130.0,75.9661,75.9948,75.8037,75.8228,13130.0
2018-10-01 12:30:00,79.38,79.48,79.36,79.48,11261.0,75.8228,75.9183,75.8037,75.9183,11261.0
2018-10-01 13:00:00,79.49,79.63,79.49,79.58,11247.0,75.9279,76.0616,75.9279,76.0139,11247.0
2018-10-01 13:30:00,79.57,79.74,79.51,79.71,39094.0,76.0043,76.1667,75.947,76.138,39094.0
2018-10-01 14:00:00,79.7,79.95,79.64,79.91,43581.0,76.1285,76.3673,76.0712,76.3291,43581.0
2018-10-01 14:30:00,79.92,79.94,79.82,79.87,27290.0,76.3386,76.3577,76.2431,76.2909,27290.0
2018-10-01 15:00:00,79.87,79.93,79.58,79.62,27327.0,76.2909,76.3482,76.0139,76.0521,27327.0
2018-10-01 15:30:00,79.62,79.81,79.45,79.72,135157.0,76.0521,76.2336,75.8897,76.1476,135157.0
2018-10-02 09:30:00,79.82,80.15,79.77,80.13,53126.0,76.2431,76.5583,76.1953,76.5392,53126.0
2018-10-02 10:00:00,80.14,80.18,79.83,80.0,51908.0,76.5488,76.587,76.2527,76.415,51908.0
2018-10-02 10:30:00,80.06,80.06,79.8,79.86,34607.0,76.4724,76.4724,76.224,76.2813,34607.0
2018-10-02 11:00:00,79.84,79.91,79.78,79.81,12612.0,76.2622,76.3291,76.2049,76.2336,12612.0
2018-10-02 11:30:00,79.8,79.85,79.71,79.72,12030.0,76.224,76.2718,76.138,76.1476,12030.0
2018-10-02 12:00:00,79.73,79.73,79.56,79.59,14043.0,76.1571,76.1571,75.9948,76.0234,14043.0
2018-10-02 12:30:00,79.59,79.76,79.56,79.69,19508.0,76.0234,76.1858,75.9948,76.1189,19508.0
2018-10-02 13:00:00,79.68,79.78,79.63,79.68,14159.0,76.1094,76.2049,76.0616,76.1094,14159.0
2018-10-02 13:30:00,79.69,79.87,79.67,79.86,14070.0,76.1189,76.2909,76.0998,76.2813,14070.0
2018-10-02 14:00:00,79.87,79.9,79.79,79.9,27680.0,76.2909,76.3195,76.2144,76.3195,27680.0
2018-10-02 14:30:00,79.89,79.92,79.75,79.75,22309.0,76.31,76.3386,76.1762,76.1762,22309.0
2018-10-02 15:00:00,79.75,79.77,79.67,79.73,35716.0,76.1762,76.1953,76.0998,76.1571,35716.0
2018-10-02 15:30:00,79.74,79.82,79.67,79.68,126776.0,76.1667,76.2431,76.0998,76.1094,126776.0
2018-10-03 09:30:00,79.94,80.05,79.61,79.64,30329.0,76.3577,76.4628,76.0425,76.0712,30329.0
2018-10-03 10:00:00,79.59,79.87,79.54,79.75,34416.0,76.0234,76.2909,75.9757,76.1762,34416.0
2018-10-03 10:30:00,79.73,79.74,79.6,79.65,25561.0,76.1571,76.1667,76.033,76.0807,25561.0
2018-10-03 11:00:00,79.65,79.77,79.53,79.77,50528.0,76.0807,76.1953,75.9661,76.1953,50528.0
2018-10-03 11:30:00,79.78,79.81,79.63,79.63,53263.0,76.2049,76.2336,76.0616,76.0616,53263.0
2018-10-03 12:00:00,79.65,79.77,79.63,79.76,37716.0,76.0807,76.1953,76.0616,76.1858,37716.0
2018-10-03 12:30:00,79.76,79.88,79.64,79.65,32607.0,76.1858,76.3004,76.0712,76.0807,32607.0
2018-10-03 13:00:00,79.64,79.72,79.59,79.63,22815.0,76.0712,76.1476,76.0234,76.0616,22815.0
2018-10-03 13:30:00,79.63,79.83,79.62,79.8,43257.0,76.0616,76.2527,76.0521,76.224,43257.0
2018-10-03 14:00:00,79.81,79.91,79.79,79.86,58092.0,76.2336,76.3291,76.2144,76.2813,58092.0
2018-10-03 14:30:00,79.88,79.91,79.63,79.78,61876.0,76.3004,76.3291,76.0616,76.2049,61876.0
2018-10-03 15:00:00,79.78,79.81,79.52,79.6,71810.0,76.2049,76.2336,75.9565,76.033,71810.0
2018-10-03 15:30:00,79.61,79.87,79.55,79.8,213572.0,76.0425,76.2909,75.9852,76.224,213572.0
2018-10-04 09:30:00,79.65,80.26,79.5,80.25,50062.0,76.0807,76.6634,75.9374,76.6538,50062.0
2018-10-04 10:00:00,80.26,80.32,79.88,80.0,26736.0,76.6634,76.7207,76.3004,76.415,26736.0
2018-10-04 10:30:00,79.99,80.0,79.75,79.75,13541.0,76.4055,76.415,76.1762,76.1762,13541.0
2018-10-04 11:00:00,79.75,79.92,79.71,79.71,23616.0,76.1762,76.3386,76.138,76.138,23616.0
2018-10-04 11:30:00,79.73,79.78,79.5,79.5,27175.0,76.1571,76.2049,75.9374,75.9374,27175.0
2018-10-04 12:00:00,79.48,79.51,79.09,79.19,28086.0,75.9183,75.947,75.5458,75.6413,28086.0
2018-10-04 12:30:00,79.19,79.4,79.19,79.22,16149.0,75.6413,75.8419,75.6413,75.67,16149.0
2018-10-04 13:00:00,79.18,79.24,78.99,79.07,24140.0,75.6318,75.6891,75.4503,75.5267,24140.0
2018-10-04 13:30:00,79.07,79.19,78.93,78.99,21660.0,75.5267,75.6413,75.393,75.4503,21660.0
2018-10-04 14:00:00,79.0,79.1,78.95,78.99,32950.0,75.4599,75.5554,75.4121,75.4503,32950.0
2018-10-04 14:30:00,78.99,79.28,78.95,79.28,42450.0,75.4503,75.7273,75.4121,75.7273,42450.0
2018-10-04 15:00:00,79.27,79.41,79.21,79.21,50349.0,75.7178,75.8515,75.6604,75.6604,50349.0
2018-10-04 15:30:00,79.2,79.38,79.09,79.25,205860.0,75.6509,75.8228,75.5458,75.6986,205860.0
2018-10-05 09:30:00,79.26,79.43,79.13,79.38,24483.0,75.7082,75.8706,75.584,75.8228,24483.0
2018-10-05 10:00:00,79.3,79.42,79.08,79.19,27705.0,75.7464,75.861,75.5363,75.6413,27705.0
2018-10-05 10:30:00,79.18,79.23,79.04,79.13,37435.0,75.6318,75.6795,75.4981,75.584,37435.0
2018-10-05 11:00:00,79.04,79.06,78.77,78.83,50006.0,75.4981,75.5172,75.2402,75.2975,50006.0
2018-10-05 11:30:00,78.82,78.82,78.28,78.28,25174.0,75.2879,75.2879,74.7721,74.7721,25174.0
2018-10-05 12:00:00,78.29,78.44,78.17,78.28,34143.0,74.7817,74.9249,74.667,74.7721,34143.0
2018-10-05 12:30:00,78.28,78.45,78.2,78.38,32864.0,74.7721,74.9345,74.6957,74.8676,32864.0
2018-10-05 13:00:00,78.39,78.41,78.16,78.16,28077.0,74.8772,74.8963,74.6575,74.6575,28077.0
2018-10-05 13:30:00,78.19,78.43,78.09,78.4,38286.0,74.6861,74.9154,74.5906,74.8867,38286.0
2018-10-05 14:00:00,78.39,78.63,78.39,78.55,41104.0,74.8772,75.1064,74.8772,75.03,41104.0
2018-10-05 14:30:00,78.57,78.76,78.57,78.75,25528.0,75.0491,75.2306,75.0491,75.2211,25528.0
2018-10-05 15:00:00,78.76,78.82,78.69,78.71,38055.0,75.2306,75.2879,75.1637,75.1828,38055.0
2018-10-05 15:30:00,78.7,78.8,78.49,78.64,131034.0,75.1733,75.2688,74.9727,75.116,131034.0
2018-10-08 09:30:00,78.4,78.47,77.95,77.95,27829.0,74.8867,74.9536,74.4569,74.4569,27829.0
2018-10-08 10:00:00,77.93,78.12,77.92,78.06,16594.0,74.4378,74.6193,74.4282,74.562,16594.0
2018-10-08 10:30:00,78.04,78.16,77.99,78.05,17004.0,74.5429,74.6575,74.4951,74.5524,17004.0
2018-10-08 11:00:00,78.05,78.05,77.82,77.96,21841.0,74.5524,74.5524,74.3327,74.4665,21841.0
2018-10-08 11:30:00,77.96,77.96,77.38,77.48,62369.0,74.4665,74.4665,73.9124,74.008,62369.0
2018-10-08 12:00:00,77.47,77.49,77.29,77.4,59205.0,73.9984,74.0175,73.8265,73.9316,59205.0
2018-10-08 12:30:00,77.4,77.53,77.21,77.21,40991.0,73.9316,74.0557,73.7501,73.7501,40991.0
2018-10-08 13:00:00,77.21,77.46,77.19,77.23,46016.0,73.7501,73.9889,73.731,73.7692,46016.0
2018-10-08 13:30:00,77.24,77.38,77.24,77.32,42621.0,73.7787,73.9124,73.7787,73.8551,42621.0
2018-10-08 14:00:00,77.31,77.55,77.2,77.48,87411.0,73.8456,74.0748,73.7405,74.008,87411.0
2018-10-08 14:30:00,77.5,77.7,77.46,77.69,76225.0,74.0271,74.2181,73.9889,74.2086,76225.0
2018-10-08 15:00:00,77.67,77.86,77.66,77.84,67581.0,74.1895,74.3709,74.1799,74.3518,67581.0
2018-10-08 15:30:00,77.84,77.96,77.82,77.93,165781.0,74.3518,74.4665,74.3327,74.4378,165781.0
2018-10-09 09:30:00,77.8,77.92,76.94,77.38,35679.0,74.3136,74.4282,73.4922,73.9124,35679.0
2018-10-09 10:00:00,77.38,77.49,77.2,77.45,55481.0,73.9124,74.0175,73.7405,73.9793,55481.0
2018-10-09 10:30:00,77.42,77.57,77.34,77.35,80830.0,73.9507,74.0939,73.8742,73.8838,80830.0
2018-10-09 11:00:00,77.35,77.58,77.17,77.56,81302.0,73.8838,74.1035,73.7119,74.0844,81302.0
2018-10-09 11:30:00,77.55,77.56,77.42,77.5,55522.0,74.0748,74.0844,73.9507,74.0271,55522.0
2018-10-09 12:00:00,77.51,77.73,77.46,77.49,47705.0,74.0366,74.2468,73.9889,74.0175,47705.0
2018-10-09 12:30:00,77.48,77.52,77.09,77.09,31602.0,74.008,74.0462,73.6354,73.6354,31602.0
2018-10-09 13:00:00,77.1,77.26,77.01,77.1,35637.0,73.645,73.7978,73.559,73.645,35637.0
2018-10-09 13:30:00,77.09,77.11,76.85,77.02,38581.0,73.6354,73.6545,73.4062,73.5686,38581.0
2018-10-09 14:00:00,77.01,77.01,76.86,76.98,47787.0,73.559,73.559,73.4157,73.5304,47787.0
2018-10-09 14:30:00,76.98,77.09,76.86,77.09,46522.0,73.5304,73.6354,73.4157,73.6354,46522.0
2018-10-09 15:00:00,77.09,77.15,76.79,76.88,45214.0,73.6354,73.6928,73.3489,73.4349,45214.0
2018-10-09 15:30:00,76.88,76.97,76.76,76.8,147261.0,73.4349,73.5208,73.3202,73.3584,147261.0
2018-10-10 09:30:00,76.5,76.71,75.38,75.39,62350.0,73.0719,73.2725,72.0021,72.0116,62350.0
2018-10-10 10:00:00,75.4,75.61,75.02,75.55,53456.0,72.0212,72.2218,71.6582,72.1645,53456.0
2018-10-10 10:30:00,75.58,75.59,75.09,75.2,65627.0,72.1931,72.2027,71.7251,71.8301,65627.0
2018-10-10 11:00:00,75.18,75.24,74.62,74.86,73638.0,71.811,71.8683,71.2761,71.5054,73638.0
2018-10-10 11:30:00,74.84,75.0,74.59,74.89,86048.0,71.4863,71.6391,71.2475,71.534,86048.0
2018-10-10 12:00:00,74.86,75.17,74.8,74.96,48622.0,71.5054,71.8015,71.4481,71.6009,48622.0
2018-10-10 12:30:00,74.94,75.06,74.83,74.87,42743.0,71.5818,71.6964,71.4767,71.5149,42743.0
2018-10-10 13:00:00,74.87,75.1,74.66,74.99,113059.0,71.5149,71.7346,71.3143,71.6295,113059.0
2018-10-10 13:30:00,74.97,75.12,74.85,75.05,37232.0,71.6104,71.7537,71.4958,71.6869,37232.0
2018-10-10 14:00:00,75.06,75.09,74.69,74.91,33130.0,71.6964,71.7251,71.343,71.5531,33130.0
2018-10-10 14:30:00,74.92,75.09,74.78,75.02,62081.0,71.5627,71.7251,71.429,71.6582,62081.0
2018-10-10 15:00:00,75.01,75.01,74.55,74.92,57553.0,71.6487,71.6487,71.2093,71.5627,57553.0
2018-10-10 15:30:00,74.91,74.91,74.13,74.19,276389.0,71.5531,71.5531,70.8081,70.8654,276389.0
2018-10-11 09:30:00,73.99,74.11,73.52,73.97,103042.0,70.6744,70.789,70.2254,70.6553,103042.0
2018-10-11 10:00:00,73.98,73.98,73.28,73.55,107058.0,70.6648,70.6648,69.9962,70.2541,107058.0
2018-10-11 10:30:00,73.53,73.74,72.92,72.92,50249.0,70.235,70.4356,69.6523,69.6523,50249.0
2018-10-11 11:00:00,72.96,73.1,72.48,72.87,61543.0,69.6905,69.8242,69.232,69.6045,61543.0
2018-10-11 11:30:00,72.89,73.43,72.71,73.26,70075.0,69.6237,70.1395,69.4517,69.9771,70075.0
2018-10-11 12:00:00,73.24,73.66,73.08,73.41,45600.0,69.958,70.3591,69.8051,70.1204,45600.0
2018-10-11 12:30:00,73.4,73.45,73.18,73.27,50069.0,70.1108,70.1586,69.9007,69.9866,50069.0
2018-10-11 13:00:00,73.25,73.51,72.96,73.27,81723.0,69.9675,70.2159,69.6905,69.9866,81723.0
2018-10-11 13:30:00,73.31,73.39,72.95,73.23,31500.0,70.0248,70.1012,69.681,69.9484,31500.0
2018-10-11 14:00:00,73.23,73.24,72.67,72.78,55732.0,69.9484,69.958,69.4135,69.5186,55732.0
2018-10-11 14:30:00,72.77,72.77,71.65,72.23,82714.0,69.509,69.509,68.4392,68.9932,82714.0
2018-10-11 15:00:00,72.2,73.0,72.09,72.76,97535.0,68.9646,69.7287,68.8595,69.4995,97535.0
2018-10-11 15:30:00,72.76,72.82,71.82,71.85,325237.0,69.4995,69.5568,68.6016,68.6303,325237.0
2018-10-12 09:30:00,73.14,73.37,72.75,73.08,60839.0,69.8624,70.0821,69.4899,69.8051,60839.0
2018-10-12 10:00:00,73.09,73.23,72.55,72.55,42174.0,69.8147,69.9484,69.2989,69.2989,42174.0
2018-10-12 10:30:00,72.59,72.76,72.46,72.62,39709.0,69.3371,69.4995,69.2129,69.3658,39709.0
2018-10-12 11:00:00,72.59,72.65,72.43,72.44,32128.0,69.3371,69.3944,69.1843,69.1938,32128.0
2018-10-12 11:30:00,72.45,72.55,71.95,72.07,24903.0,69.2034,69.2989,68.7258,68.8404,24903.0
2018-10-12 12:00:00,72.04,72.21,71.9,72.05,44988.0,68.8117,68.9741,68.678,68.8213,44988.0
2018-10-12 12:30:00,72.05,72.14,71.74,72.07,30996.0,68.8213,68.9073,68.5252,68.8404,30996.0
2018-10-12 13:00:00,72.06,72.53,71.93,72.27,26832.0,68.8308,69.2798,68.7067,69.0314,26832.0
2018-10-12 13:30:00,72.18,72.48,72.0,72.28,24548.0,68.9455,69.232,68.7735,69.041,24548.0
2018-10-12 14:00:00,72.29,72.29,71.92,72.26,29832.0,69.0505,69.0505,68.6971,69.0219,29832.0
2018-10-12 14:30:00,72.28,72.38,71.95,72.31,44671.0,69.041,69.1365,68.7258,69.0696,44671.0
2018-10-12 15:00:00,72.33,72.8,72.22,72.74,68924.0,69.0887,69.5377,68.9837,69.4804,68924.0
2018-10-12 15:30:00,72.76,73.03,72.58,72.77,171535.0,69.4995,69.7574,69.3275,69.509,171535.0
2018-10-15 09:30:00,72.69,73.14,72.21,72.53,70749.0,69.4326,69.8624,68.9741,69.2798,70749.0
2018-10-15 10:00:00,72.48,72.53,72.09,72.4,59142.0,69.232,69.2798,68.8595,69.1556,59142.0
2018-10-15 10:30:00,72.34,72.57,72.29,72.53,56762.0,69.0983,69.318,69.0505,69.2798,56762.0
2018-10-15 11:00:00,72.53,72.79,72.51,72.77,38473.0,69.2798,69.5281,69.2607,69.509,38473.0
2018-10-15 11:30:00,72.79,72.8,72.4,72.46,28605.0,69.5281,69.5377,69.1556,69.2129,28605.0
2018-10-15 12:00:00,72.43,72.57,72.17,72.52,30172.0,69.1843,69.318,68.9359,69.2702,30172.0
2018-10-15 12:30:00,72.54,72.58,72.45,72.51,56837.0,69.2893,69.3275,69.2034,69.2607,56837.0
2018-10-15 13:00:00,72.51,72.65,72.44,72.49,38678.0,69.2607,69.3944,69.1938,69.2416,38678.0
2018-10-15 13:30:00,72.49,72.77,72.47,72.72,65191.0,69.2416,69.509,69.2225,69.4613,65191.0
2018-10-15 14:00:00,72.71,72.71,72.43,72.47,49948.0,69.4517,69.4517,69.1843,69.2225,49948.0
2018-10-15 14:30:00,72.45,72.83,72.43,72.7,36097.0,69.2034,69.5663,69.1843,69.4422,36097.0
2018-10-15 15:00:00,72.71,72.8,72.53,72.53,60167.0,69.4517,69.5377,69.2798,69.2798,60167.0
2018-10-15 15:30:00,72.51,72.67,72.27,72.28,179741.0,69.2607,69.4135,69.0314,69.041,179741.0
2018-10-16 09:30:00,72.78,72.83,71.74,72.25,99714.0,69.5186,69.5663,68.5252,69.0123,99714.0
2018-10-16 10:00:00,72.31,72.58,72.24,72.4,146068.0,69.0696,69.3275,69.0028,69.1556,146068.0
2018-10-16 10:30:00,72.37,72.84,72.33,72.73,129898.0,69.127,69.5759,69.0887,69.4708,129898.0
2018-10-16 11:00:00,72.71,72.94,72.55,72.94,66941.0,69.4517,69.6714,69.2989,69.6714,66941.0
2018-10-16 11:30:00,72.93,72.99,72.75,72.87,36076.0,69.6619,69.7192,69.4899,69.6045,36076.0
2018-10-16 12:00:00,72.88,73.04,72.8,72.83,54825.0,69.6141,69.7669,69.5377,69.5663,54825.0
2018-10-16 12:30:00,72.82,72.9,72.75,72.84,68993.0,69.5568,69.6332,69.4899,69.5759,68993.0
2018-10-16 13:00:00,72.84,72.86,72.75,72.85,55633.0,69.5759,69.595,69.4899,69.5854,55633.0
2018-10-16 13:30:00,72.84,72.98,72.84,72.92,58604.0,69.5759,69.7096,69.5759,69.6523,58604.0
2018-10-16 14:00:00,72.94,73.06,72.91,73.03,63795.0,69.6714,69.786,69.6428,69.7574,63795.0
2018-10-16 14:30:00,73.04,73.15,72.96,72.96,66659.0,69.7669,69.872,69.6905,69.6905,66659.0
2018-10-16 15:00:00,72.96,73.27,72.9,73.23,121003.0,69.6905,69.9866,69.6332,69.9484,121003.0
2018-10-16 15:30:00,73.23,73.61,73.17,73.46,334082.0,69.9484,70.3114,69.8911,70.1681,334082.0
2018-10-17 09:30:00,73.33,73.56,72.99,73.04,52878.0,70.0439,70.2636,69.7192,69.7669,52878.0
2018-10-17 10:00:00,72.97,73.35,72.95,73.16,60106.0,69.7001,70.063,69.681,69.8816,60106.0
2018-10-17 10:30:00,73.14,73.19,72.71,72.86,40696.0,69.8624,69.9102,69.4517,69.595,40696.0
2018-10-17 11:00:00,72.84,73.1,72.74,73.1,45526.0,69.5759,69.8242,69.4804,69.8242,45526.0
2018-10-17 11:30:00,73.16,73.45,73.01,73.45,42080.0,69.8816,70.1586,69.7383,70.1586,42080.0
2018-10-17 12:00:00,73.45,73.61,73.34,73.5,28842.0,70.1586,70.3114,70.0535,70.2063,28842.0
2018-10-17 12:30:00,73.5,73.61,73.48,73.57,59214.0,70.2063,70.3114,70.1872,70.2732,59214.0
2018-10-17 13:00:00,73.58,73.64,73.49,73.53,27391.0,70.2827,70.34,70.1968,70.235,27391.0
2018-10-17 13:30:00,73.54,73.68,73.49,73.58,26675.0,70.2445,70.3783,70.1968,70.2827,26675.0
2018-10-17 14:00:00,73.56,73.58,73.13,73.18,41283.0,70.2636,70.2827,69.8529,69.9007,41283.0
2018-10-17 14:30:00,73.16,73.57,73.15,73.48,30061.0,69.8816,70.2732,69.872,70.1872,30061.0
2018-10-17 15:00:00,73.46,73.52,73.3,73.43,41215.0,70.1681,70.2254,70.0153,70.1395,41215.0
2018-10-17 15:30:00,73.41,73.43,73.11,73.31,125915.0,70.1204,70.1395,69.8338,70.0248,125915.0
2018-10-18 09:30:00,72.96,73.14,72.52,72.9,39178.0,69.6905,69.8624,69.2702,69.6332,39178.0
2018-10-18 10:00:00,72.86,73.0,72.58,72.89,29982.0,69.595,69.7287,69.3275,69.6237,29982.0
2018-10-18 10:30:00,72.92,73.08,72.83,72.88,63699.0,69.6523,69.8051,69.5663,69.6141,63699.0
2018-10-18 11:00:00,72.87,72.88,72.44,72.45,61851.0,69.6045,69.6141,69.1938,69.2034,61851.0
2018-10-18 11:30:00,72.42,72.45,71.66,71.85,38623.0,69.1747,69.2034,68.4488,68.6303,38623.0
2018-10-18 12:00:00,71.79,72.23,71.77,72.1,29430.0,68.5729,68.9932,68.5538,68.8691,29430.0
2018-10-18 12:30:00,72.09,72.25,71.93,72.04,30051.0,68.8595,69.0123,68.7067,68.8117,30051.0
2018-10-18 13:00:00,72.0,72.11,71.74,71.79,41794.0,68.7735,68.8786,68.5252,68.5729,41794.0
2018-10-18 13:30:00,71.8,71.8,71.24,71.34,56156.0,68.5825,68.5825,68.0476,68.1431,56156.0
2018-10-18 14:00:00,71.36,71.66,71.25,71.47,47317.0,68.1622,68.4488,68.0571,68.2673,47317.0
2018-10-18 14:30:00,71.47,71.66,71.26,71.43,51932.0,68.2673,68.4488,68.0667,68.2291,51932.0
2018-10-18 15:00:00,71.44,71.54,71.12,71.49,62362.0,68.2386,68.3341,67.933,68.2864,62362.0
2018-10-18 15:30:00,71.47,71.54,71.15,71.28,320707.0,68.2673,68.3341,67.9616,68.0858,320707.0
2018-10-19 09:30:00,71.38,71.4,70.93,71.14,128234.0,68.1813,68.2004,67.7515,67.9521,128234.0
2018-10-19 10:00:00,71.24,71.5,70.98,71.02,59826.0,68.0476,68.2959,67.7992,67.8375,59826.0
2018-10-19 10:30:00,71.03,71.27,70.89,71.03,40455.0,67.847,68.0762,67.7133,67.847,40455.0
2018-10-19 11:00:00,71.05,71.4,70.96,71.23,93181.0,67.8661,68.2004,67.7801,68.038,93181.0
2018-10-19 11:30:00,71.22,71.22,70.73,71.02,36090.0,68.0285,68.0285,67.5604,67.8375,36090.0
2018-10-19 12:00:00,71.08,71.08,70.6,70.65,48547.0,67.8948,67.8948,67.4363,67.484,48547.0
2018-10-19 12:30:00,70.64,70.77,70.44,70.66,44584.0,67.4745,67.5987,67.2834,67.4936,44584.0
2018-10-19 13:00:00,70.63,70.86,70.5,70.55,35638.0,67.4649,67.6846,67.3408,67.3885,35638.0
2018-10-19 13:30:00,70.53,70.71,70.46,70.46,35775.0,67.3694,67.5413,67.3025,67.3025,35775.0
2018-10-19 14:00:00,70.48,70.5,70.1,70.35,44444.0,67.3216,67.3408,66.9587,67.1975,44444.0
2018-10-19 14:30:00,70.33,70.59,70.31,70.43,34996.0,67.1784,67.4267,67.1593,67.2739,34996.0
2018-10-19 15:00:00,70.43,70.75,70.26,70.68,73988.0,67.2739,67.5796,67.1115,67.5127,73988.0
2018-10-19 15:30:00,70.69,70.75,70.54,70.6,188863.0,67.5222,67.5796,67.379,67.4363,188863.0
2018-10-22 09:30:00,70.87,70.98,70.38,70.47,25538.0,67.6942,67.7992,67.2261,67.3121,25538.0
2018-10-22 10:00:00,70.46,70.6,70.27,70.36,43093.0,67.3025,67.4363,67.1211,67.207,43093.0
2018-10-22 10:30:00,70.37,70.97,70.36,70.83,78730.0,67.2166,67.7897,67.207,67.656,78730.0
2018-10-22 11:00:00,70.8,70.8,70.52,70.68,78081.0,67.6273,67.6273,67.3599,67.5127,78081.0
2018-10-22 11:30:00,70.67,70.71,70.37,70.49,44490.0,67.5031,67.5413,67.2166,67.3312,44490.0
2018-10-22 12:00:00,70.5,70.67,70.45,70.54,43314.0,67.3408,67.5031,67.293,67.379,43314.0
2018-10-22 12:30:00,70.57,70.81,70.51,70.77,38463.0,67.4076,67.6369,67.3503,67.5987,38463.0
2018-10-22 13:00:00,70.77,70.88,70.69,70.7,30464.0,67.5987,67.7037,67.5222,67.5318,30464.0
2018-10-22 13:30:00,70.71,70.91,70.67,70.74,28218.0,67.5413,67.7324,67.5031,67.57,28218.0
2018-10-22 14:00:00,70.74,70.78,70.65,70.77,33120.0,67.57,67.6082,67.484,67.5987,33120.0
2018-10-22 14:30:00,70.76,70.83,70.7,70.76,32463.0,67.5891,67.656,67.5318,67.5891,32463.0
2018-10-22 15:00:00,70.76,70.86,70.67,70.7,96876.0,67.5891,67.6846,67.5031,67.5318,96876.0
2018-10-22 15:30:00,70.69,70.84,70.47,70.5,223305.0,67.5222,67.6655,67.3121,67.3408,223305.0
2018-10-23 09:30:00,69.2,69.2,68.32,68.61,93593.0,66.099,66.099,65.2584,65.5354,93593.0
2018-10-23 10:00:00,68.64,68.64,67.62,67.82,85118.0,65.5641,65.5641,64.5898,64.7808,85118.0
2018-10-23 10:30:00,67.83,67.88,67.53,67.64,69160.0,64.7904,64.8382,64.5038,64.6089,69160.0
2018-10-23 11:00:00,67.63,67.9,67.54,67.83,80694.0,64.5994,64.8573,64.5134,64.7904,80694.0
2018-10-23 11:30:00,67.86,67.89,67.36,67.36,50229.0,64.8191,64.8477,64.3415,64.3415,50229.0
2018-10-23 12:00:00,67.37,67.71,67.33,67.66,52103.0,64.351,64.6758,64.3128,64.628,52103.0
2018-10-23 12:30:00,67.66,67.98,67.66,67.85,47701.0,64.628,64.9337,64.628,64.8095,47701.0
2018-10-23 13:00:00,67.81,68.19,67.8,68.02,139405.0,64.7713,65.1343,64.7617,64.9719,139405.0
2018-10-23 13:30:00,68.03,68.05,67.63,67.72,69650.0,64.9814,65.0005,64.5994,64.6853,69650.0
2018-10-23 14:00:00,67.72,68.21,67.67,68.14,84788.0,64.6853,65.1534,64.6376,65.0865,84788.0
2018-10-23 14:30:00,68.15,68.35,68.09,68.28,252890.0,65.0961,65.2871,65.0388,65.2202,252890.0
2018-10-23 15:00:00,68.31,68.5,68.22,68.31,81122.0,65.2489,65.4304,65.1629,65.2489,81122.0
2018-10-23 15:30:00,68.31,68.42,67.98,68.03,209293.0,65.2489,65.354,64.9337,64.9814,209293.0
2018-10-24 09:30:00,67.65,68.19,67.65,67.91,109210.0,64.6185,65.1343,64.6185,64.8668,109210.0
2018-10-24 10:00:00,67.86,68.07,67.7,67.82,142973.0,64.8191,65.0196,64.6662,64.7808,142973.0
2018-10-24 10:30:00,67.81,68.09,67.69,67.69,70664.0,64.7713,65.0388,64.6567,64.6567,70664.0
2018-10-24 11:00:00,67.68,67.74,67.15,67.15,114644.0,64.6471,64.7044,64.1409,64.1409,114644.0
2018-10-24 11:30:00,67.17,67.77,67.15,67.7,140775.0,64.16,64.7331,64.1409,64.6662,140775.0
2018-10-24 12:00:00,67.71,67.71,67.26,67.39,38014.0,64.6758,64.6758,64.2459,64.3701,38014.0
2018-10-24 12:30:00,67.38,67.4,66.98,67.21,29800.0,64.3606,64.3797,63.9785,64.1982,29800.0
2018-10-24 13:00:00,67.16,67.16,66.79,66.86,35856.0,64.1504,64.1504,63.797,63.8639,35856.0
2018-10-24 13:30:00,66.86,67.0,66.67,66.77,45478.0,63.8639,63.9976,63.6824,63.7779,45478.0
2018-10-24 14:00:00,66.76,66.9,66.52,66.87,57091.0,63.7684,63.9021,63.5391,63.8734,57091.0
2018-10-24 14:30:00,66.89,66.98,66.5,66.59,83447.0,63.8925,63.9785,63.52,63.606,83447.0
2018-10-24 15:00:00,66.56,66.57,66.02,66.03,91359.0,63.5773,63.5869,63.0615,63.0711,91359.0
2018-10-24 15:30:00,66.04,66.17,65.22,65.37,489008.0,63.0806,63.2048,62.2974,62.4406,489008.0
2018-10-25 09:30:00,65.97,66.23,65.81,66.1,54838.0,63.0138,63.2621,62.8609,63.1379,54838.0
2018-10-25 10:00:00,66.11,66.28,65.88,66.05,42226.0,63.1475,63.3099,62.9278,63.0902,42226.0
2018-10-25 10:30:00,66.05,66.31,65.98,66.15,30795.0,63.0902,63.3385,63.0233,63.1857,30795.0
2018-10-25 11:00:00,66.15,66.22,65.76,66.17,45669.0,63.1857,63.2525,62.8132,63.2048,45669.0
2018-10-25 11:30:00,66.19,66.24,65.99,66.09,44315.0,63.2239,63.2717,63.0329,63.1284,44315.0
2018-10-25 12:00:00,66.09,66.21,65.95,66.13,48959.0,63.1284,63.243,62.9946,63.1666,48959.0
2018-10-25 12:30:00,66.12,66.42,66.07,66.37,29566.0,63.157,63.4436,63.1093,63.3958,29566.0
2018-10-25 13:00:00,66.38,66.41,66.02,66.2,67987.0,63.4054,63.434,63.0615,63.2334,67987.0
2018-10-25 13:30:00,66.19,66.63,66.18,66.54,39307.0,63.2239,63.6442,63.2143,63.5582,39307.0
2018-10-25 14:00:00,66.54,66.94,66.46,66.88,44865.0,63.5582,63.9403,63.4818,63.883,44865.0
2018-10-25 14:30:00,66.85,67.04,66.85,66.94,56187.0,63.8543,64.0358,63.8543,63.9403,56187.0
2018-10-25 15:00:00,66.95,66.98,66.74,66.82,91409.0,63.9498,63.9785,63.7492,63.8257,91409.0
2018-10-25 15:30:00,66.83,66.87,66.26,66.41,251418.0,63.8352,63.8734,63.2908,63.434,251418.0
2018-10-26 09:30:00,65.39,66.07,65.39,65.94,47306.0,62.4597,63.1093,62.4597,62.9851,47306.0
2018-10-26 10:00:00,65.91,66.11,65.38,65.94,56705.0,62.9564,63.1475,62.4502,62.9851,56705.0
2018-10-26 10:30:00,65.92,65.98,65.29,65.38,41841.0,62.966,63.0233,62.3642,62.4502,41841.0
2018-10-26 11:00:00,65.39,66.26,65.39,66.2,52699.0,62.4597,63.2908,62.4597,63.2334,52699.0
2018-10-26 11:30:00,66.23,66.6,66.23,66.45,88821.0,63.2621,63.6155,63.2621,63.4722,88821.0
2018-10-26 12:00:00,66.49,67.2,66.43,67.11,108460.0,63.5104,64.1886,63.4531,64.1027,108460.0
2018-10-26 12:30:00,67.11,67.64,67.05,67.43,104823.0,64.1027,64.6089,64.0454,64.4083,104823.0
2018-10-26 13:00:00,67.44,67.68,67.4,67.4,74468.0,64.4179,64.6471,64.3797,64.3797,74468.0
2018-10-26 13:30:00,67.39,67.4,67.0,67.32,37342.0,64.3701,64.3797,63.9976,64.3033,37342.0
2018-10-26 14:00:00,67.33,67.4,66.76,66.85,51073.0,64.3128,64.3797,63.7684,63.8543,51073.0
2018-10-26 14:30:00,66.85,67.06,66.35,66.39,47981.0,63.8543,64.0549,63.3767,63.4149,47981.0
2018-10-26 15:00:00,66.39,66.91,66.25,66.81,112816.0,63.4149,63.9116,63.2812,63.8161,112816.0
2018-10-26 15:30:00,66.78,67.14,66.48,66.71,243573.0,63.7875,64.1313,63.5009,63.7206,243573.0
2018-10-29 09:30:00,67.68,67.98,67.38,67.52,34426.0,64.6471,64.9337,64.3606,64.4943,34426.0
2018-10-29 10:00:00,67.59,67.88,67.56,67.82,27269.0,64.5612,64.8382,64.5325,64.7808,27269.0
2018-10-29 10:30:00,67.85,67.9,67.44,67.57,35440.0,64.8095,64.8573,64.4179,64.5421,35440.0
2018-10-29 11:00:00,67.56,67.66,67.21,67.33,23790.0,64.5325,64.628,64.1982,64.3128,23790.0
2018-10-29 11:30:00,67.34,67.5,67.04,67.07,23721.0,64.3224,64.4752,64.0358,64.0645,23721.0
2018-10-29 12:00:00,67.04,67.14,66.65,66.85,29612.0,64.0358,64.1313,63.6633,63.8543,29612.0
2018-10-29 12:30:00,66.83,67.04,66.64,66.71,26135.0,63.8352,64.0358,63.6537,63.7206,26135.0
2018-10-29 13:00:00,66.72,66.98,66.72,66.81,22732.0,63.7301,63.9785,63.7301,63.8161,22732.0
2018-10-29 13:30:00,66.81,67.05,66.81,66.87,27154.0,63.8161,64.0454,63.8161,63.8734,27154.0
2018-10-29 14:00:00,66.86,66.87,66.43,66.58,60079.0,63.8639,63.8734,63.4531,63.5964,60079.0
2018-10-29 14:30:00,66.57,66.74,66.33,66.41,64482.0,63.5869,63.7492,63.3576,63.434,64482.0
2018-10-29 15:00:00,66.44,66.44,65.53,65.65,100981.0,63.4627,63.4627,62.5935,62.7081,100981.0
2018-10-29 15:30:00,65.63,65.79,64.91,65.7,315080.0,62.689,62.8418,62.0013,62.7559,315080.0
2018-10-30 09:30:00,65.51,66.55,65.18,66.37,98116.0,62.5744,63.5678,62.2592,63.3958,98116.0
2018-10-30 10:00:00,66.51,66.61,66.1,66.14,86521.0,63.5296,63.6251,63.1379,63.1761,86521.0
2018-10-30 10:30:00,66.16,66.18,65.64,65.72,86024.0,63.1952,63.2143,62.6985,62.775,86024.0
2018-10-30 11:00:00,65.73,65.91,65.54,65.81,62417.0,62.7845,62.9564,62.603,62.8609,62417.0
2018-10-30 11:30:00,65.83,66.16,65.76,65.87,47632.0,62.88,63.1952,62.8132,62.9182,47632.0
2018-10-30 12:00:00,65.91,66.11,65.82,65.95,52109.0,62.9564,63.1475,62.8705,62.9946,52109.0
2018-10-30 12:30:00,65.93,66.13,65.78,65.84,60351.0,62.9755,63.1666,62.8323,62.8896,60351.0
2018-10-30 13:00:00,65.82,65.83,65.41,65.64,61465.0,62.8705,62.88,62.4788,62.6985,61465.0
2018-10-30 13:30:00,65.6,65.91,65.53,65.84,43994.0,62.6603,62.9564,62.5935,62.8896,43994.0
2018-10-30 14:00:00,65.88,65.91,65.59,65.64,56203.0,62.9278,62.9564,62.6508,62.6985,56203.0
2018-10-30 14:30:00,65.63,66.07,65.51,65.98,80154.0,62.689,63.1093,62.5744,63.0233,80154.0
2018-10-30 15:00:00,65.97,66.27,65.79,66.15,81315.0,63.0138,63.3003,62.8418,63.1857,81315.0
2018-10-30 15:30:00,66.17,66.5,66.0,66.39,333786.0,63.2048,63.52,63.0424,63.4149,333786.0
2018-10-31 09:30:00,67.2,67.8,66.95,67.76,47503.0,64.1886,64.7617,63.9498,64.7235,47503.0
2018-10-31 10:00:00,67.74,68.08,67.5,67.98,103009.0,64.7044,65.0292,64.4752,64.9337,103009.0
2018-10-31 10:30:00,68.0,68.02,67.55,67.6,78439.0,64.9528,64.9719,64.5229,64.5707,78439.0
2018-10-31 11:00:00,67.6,67.86,67.52,67.82,57526.0,64.5707,64.8191,64.4943,64.7808,57526.0
2018-10-31 11:30:00,67.8,67.81,67.52,67.55,34116.0,64.7617,64.7713,64.4943,64.5229,34116.0
2018-10-31 12:00:00,67.56,67.59,67.37,67.54,43550.0,64.5325,64.5612,64.351,64.5134,43550.0
2018-10-31 12:30:00,67.53,67.8,67.48,67.74,46553.0,64.5038,64.7617,64.4561,64.7044,46553.0
2018-10-31 13:00:00,67.74,67.88,67.63,67.64,45763.0,64.7044,64.8382,64.5994,64.6089,45763.0
2018-10-31 13:30:00,67.65,67.8,67.56,67.61,49523.0,64.6185,64.7617,64.5325,64.5803,49523.0
2018-10-31 14:00:00,67.61,67.77,67.5,67.58,145619.0,64.5803,64.7331,64.4752,64.5516,145619.0
2018-10-31 14:30:00,67.57,67.72,67.45,67.5,139210.0,64.5421,64.6853,64.4274,64.4752,139210.0
2018-10-31 15:00:00,67.49,67.73,67.35,67.48,202030.0,64.4656,64.6949,64.3319,64.4561,202030.0
2018-10-31 15:30:00,67.47,67.49,67.01,67.08,307424.0,64.4465,64.4656,64.0071,64.074,307424.0
2018-11-01 09:30:00,73.12,73.12,69.82,70.55,270110.0,69.8433,69.8433,66.6912,67.3885,270110.0
2018-11-01 10:00:00,70.53,70.97,70.17,70.75,154113.0,67.3694,67.7897,67.0255,67.5796,154113.0
2018-11-01 10:30:00,70.75,71.43,70.71,71.2,166007.0,67.5796,68.2291,67.5413,68.0094,166007.0
2018-11-01 11:00:00,71.21,71.23,70.68,70.95,119642.0,68.0189,68.038,67.5127,67.7706,119642.0
2018-11-01 11:30:00,70.98,71.38,70.86,71.1,131244.0,67.7992,68.1813,67.6846,67.9139,131244.0
2018-11-01 12:00:00,71.08,71.09,70.64,70.85,166740.0,67.8948,67.9043,67.4745,67.6751,166740.0
2018-11-01 12:30:00,70.88,70.91,70.74,70.84,101906.0,67.7037,67.7324,67.57,67.6655,101906.0
2018-11-01 13:00:00,70.83,70.91,70.51,70.73,68867.0,67.656,67.7324,67.3503,67.5604,68867.0
2018-11-01 13:30:00,70.73,70.77,70.46,70.65,67973.0,67.5604,67.5987,67.3025,67.484,67973.0
2018-11-01 14:00:00,70.61,71.48,70.52,71.38,121122.0,67.4458,68.2768,67.3599,68.1813,121122.0
2018-11-01 14:30:00,71.37,71.95,71.35,71.73,167859.0,68.1718,68.7258,68.1527,68.5156,167859.0
2018-11-01 15:00:00,71.73,71.74,71.3,71.54,145458.0,68.5156,68.5252,68.1049,68.3341,145458.0
2018-11-01 15:30:00,71.52,71.74,71.31,71.63,419336.0,68.315,68.5252,68.1145,68.4201,419336.0
2018-11-02 09:30:00,72.46,73.21,72.14,73.12,178691.0,69.2129,69.9293,68.9073,69.8433,178691.0
2018-11-02 10:00:00,73.12,73.14,72.12,72.14,97700.0,69.8433,69.8624,68.8882,68.9073,97700.0
2018-11-02 10:30:00,72.1,72.43,71.75,72.37,88443.0,68.8691,69.1843,68.5347,69.127,88443.0
2018-11-02 11:00:00,72.4,72.49,71.94,72.11,123422.0,69.1556,69.2416,68.7162,68.8786,123422.0
2018-11-02 11:30:00,72.07,72.28,71.99,72.2,91376.0,68.8404,69.041,68.764,68.9646,91376.0
2018-11-02 12:00:00,72.2,72.31,71.9,72.1,115001.0,68.9646,69.0696,68.678,68.8691,115001.0
2018-11-02 12:30:00,72.09,72.12,71.65,71.85,101608.0,68.8595,68.8882,68.4392,68.6303,101608.0
2018-11-02 13:00:00,71.84,72.43,71.78,72.29,121414.0,68.6207,69.1843,68.5634,69.0505,121414.0
2018-11-02 13:30:00,72.23,72.36,72.06,72.11,76394.0,68.9932,69.1174,68.8308,68.8786,76394.0
2018-11-02 14:00:00,72.12,72.74,71.82,72.69,178359.0,68.8882,69.4804,68.6016,69.4326,178359.0
2018-11-02 14:30:00,72.67,72.67,72.25,72.57,180940.0,69.4135,69.4135,69.0123,69.318,180940.0
2018-11-02 15:00:00,72.59,72.94,72.47,72.74,207412.0,69.3371,69.6714,69.2225,69.4804,207412.0
2018-11-02 15:30:00,72.74,72.94,72.55,72.64,575396.0,69.4804,69.6714,69.2989,69.3849,575396.0
2018-11-05 09:30:00,72.99,73.26,72.51,72.81,111354.0,69.7192,69.9771,69.2607,69.5472,111354.0
2018-11-05 10:00:00,72.79,72.93,72.51,72.73,99092.0,69.5281,69.6619,69.2607,69.4708,99092.0
2018-11-05 10:30:00,72.73,73.2,72.73,73.19,67389.0,69.4708,69.9198,69.4708,69.9102,67389.0
2018-11-05 11:00:00,73.19,73.19,72.69,72.72,101927.0,69.9102,69.9102,69.4326,69.4613,101927.0
2018-11-05 11:30:00,72.72,72.88,72.37,72.76,125592.0,69.4613,69.6141,69.127,69.4995,125592.0
2018-11-05 12:00:00,72.75,72.89,72.52,72.71,183509.0,69.4899,69.6237,69.2702,69.4517,183509.0
2018-11-05 12:30:00,72.71,72.72,72.55,72.68,67318.0,69.4517,69.4613,69.2989,69.4231,67318.0
2018-11-05 13:00:00,72.68,72.81,72.66,72.75,115960.0,69.4231,69.5472,69.404,69.4899,115960.0
2018-11-05 13:30:00,72.75,73.07,72.72,73.01,159891.0,69.4899,69.7956,69.4613,69.7383,159891.0
2018-11-05 14:00:00,73.0,73.51,72.89,73.51,159790.0,69.7287,70.2159,69.6237,70.2159,159790.0
2018-11-05 14:30:00,73.51,73.75,73.46,73.59,114485.0,70.2159,70.4451,70.1681,70.2923,114485.0
2018-11-05 15:00:00,73.6,73.82,73.47,73.69,148311.0,70.3018,70.512,70.1777,70.3878,148311.0
2018-11-05 15:30:00,73.7,73.7,73.48,73.52,359377.0,70.3974,70.3974,70.1872,70.2254,359377.0
2018-11-06 09:30:00,73.23,74.08,73.02,74.06,123802.0,69.9484,70.7603,69.7478,70.7412,123802.0
2018-11-06 10:00:00,74.05,74.3,73.59,74.24,120155.0,70.7317,70.9705,70.2923,70.9132,120155.0
2018-11-06 10:30:00,74.22,74.43,74.07,74.33,88523.0,70.8941,71.0946,70.7508,70.9991,88523.0
2018-11-06 11:00:00,74.32,74.6,74.08,74.51,151249.0,70.9896,71.257,70.7603,71.1711,151249.0
2018-11-06 11:30:00,74.5,74.55,74.3,74.53,120926.0,71.1615,71.2093,70.9705,71.1902,120926.0
2018-11-06 12:00:00,74.53,74.58,74.44,74.57,79841.0,71.1902,71.2379,71.1042,71.2284,79841.0
2018-11-06 12:30:00,74.57,74.61,74.37,74.44,102474.0,71.2284,71.2666,71.0373,71.1042,102474.0
2018-11-06 13:00:00,74.45,74.61,74.45,74.53,107276.0,71.1137,71.2666,71.1137,71.1902,107276.0
2018-11-06 13:30:00,74.52,74.9,74.51,74.9,122334.0,71.1806,71.5436,71.1711,71.5436,122334.0
2018-11-06 14:00:00,74.91,74.92,74.21,74.29,137212.0,71.5531,71.5627,70.8845,70.9609,137212.0
2018-11-06 14:30:00,74.29,74.61,74.25,74.32,110086.0,70.9609,71.2666,70.9227,70.9896,110086.0
2018-11-06 15:00:00,74.32,74.62,74.25,74.51,173669.0,70.9896,71.2761,70.9227,71.1711,173669.0
2018-11-06 15:30:00,74.55,74.72,74.38,74.65,329354.0,71.2093,71.3716,71.0469,71.3048,329354.0
2018-11-07 09:30:00,75.04,75.38,74.44,74.63,188263.0,71.6773,72.0021,71.1042,71.2857,188263.0
2018-11-07 10:00:00,74.63,74.83,74.43,74.75,99459.0,71.2857,71.4767,71.0946,71.4003,99459.0
2018-11-07 10:30:00,74.71,74.84,74.15,74.15,148224.0,71.3621,71.4863,70.8272,70.8272,148224.0
2018-11-07 11:00:00,74.15,74.54,74.14,74.5,105984.0,70.8272,71.1997,70.8176,71.1615,105984.0
2018-11-07 11:30:00,74.52,74.77,74.32,74.74,67152.0,71.1806,71.4194,70.9896,71.3908,67152.0
2018-11-07 12:00:00,74.73,74.9,74.65,74.88,89124.0,71.3812,71.5436,71.3048,71.5245,89124.0
2018-11-07 12:30:00,74.89,75.18,74.88,75.06,37181.0,71.534,71.811,71.5245,71.6964,37181.0
2018-11-07 13:00:00,75.07,75.17,74.98,75.03,49824.0,71.706,71.8015,71.62,71.6678,49824.0
2018-11-07 13:30:00,75.05,75.08,74.79,74.91,68096.0,71.6869,71.7155,71.4385,71.5531,68096.0
2018-11-07 14:00:00,74.91,75.24,74.87,75.18,78018.0,71.5531,71.8683,71.5149,71.811,78018.0
2018-11-07 14:30:00,75.17,75.37,75.12,75.22,90172.0,71.8015,71.9925,71.7537,71.8492,90172.0
2018-11-07 15:00:00,75.22,75.52,75.2,75.49,96917.0,71.8492,72.1358,71.8301,72.1071,96917.0
2018-11-07 15:30:00,75.47,75.55,75.14,75.24,409652.0,72.088,72.1645,71.7728,71.8683,409652.0
2018-11-08 09:30:00,75.09,75.43,75.02,75.12,55652.0,71.7251,72.0498,71.6582,71.7537,55652.0
2018-11-08 10:00:00,75.09,75.21,74.88,75.06,147792.0,71.7251,71.8397,71.5245,71.6964,147792.0
2018-11-08 10:30:00,75.08,75.18,74.78,74.84,48899.0,71.7155,71.811,71.429,71.4863,48899.0
2018-11-08 11:00:00,74.85,75.01,74.83,74.95,94839.0,71.4958,71.6487,71.4767,71.5913,94839.0
2018-11-08 11:30:00,74.97,75.22,74.94,74.99,27076.0,71.6104,71.8492,71.5818,71.6295,27076.0
2018-11-08 12:00:00,75.01,75.11,74.98,75.01,44108.0,71.6487,71.7442,71.62,71.6487,44108.0
2018-11-08 12:30:00,75.02,75.19,74.98,75.04,43815.0,71.6582,71.8206,71.62,71.6773,43815.0
2018-11-08 13:00:00,75.03,75.09,74.9,74.93,37502.0,71.6678,71.7251,71.5436,71.5722,37502.0
2018-11-08 13:30:00,74.93,75.05,74.9,74.93,62608.0,71.5722,71.6869,71.5436,71.5722,62608.0
2018-11-08 14:00:00,74.92,75.08,74.87,74.89,41622.0,71.5627,71.7155,71.5149,71.534,41622.0
2018-11-08 14:30:00,74.89,74.99,74.71,74.95,158052.0,71.534,71.6295,71.3621,71.5913,158052.0
2018-11-08 15:00:00,74.91,75.14,74.86,74.9,63974.0,71.5531,71.7728,71.5054,71.5436,63974.0
2018-11-08 15:30:00,74.9,75.04,74.89,74.97,308432.0,71.5436,71.6773,71.534,71.6104,308432.0
2018-11-09 09:30:00,74.5,74.94,74.21,74.24,70086.0,71.1615,71.5818,70.8845,70.9132,70086.0
2018-11-09 10:00:00,74.22,74.46,74.11,74.44,123850.0,70.8941,71.1233,70.789,71.1042,123850.0
2018-11-09 10:30:00,74.44,74.44,73.7,73.71,128598.0,71.1042,71.1042,70.3974,70.4069,128598.0
2018-11-09 11:00:00,73.7,73.79,73.23,73.57,85139.0,70.3974,70.4833,69.9484,70.2732,85139.0
2018-11-09 11:30:00,73.58,73.83,73.55,73.59,51834.0,70.2827,70.5215,70.2541,70.2923,51834.0
2018-11-09 12:00:00,73.59,73.78,73.5,73.74,41772.0,70.2923,70.4738,70.2063,70.4356,41772.0
2018-11-09 12:30:00,73.73,74.12,73.68,73.99,77662.0,70.426,70.7985,70.3783,70.6744,77662.0
2018-11-09 13:00:00,73.93,74.02,73.76,73.91,43629.0,70.617,70.703,70.4547,70.5979,43629.0
2018-11-09 13:30:00,73.91,73.93,73.75,73.8,35438.0,70.5979,70.617,70.4451,70.4929,35438.0
2018-11-09 14:00:00,73.79,74.0,73.74,73.93,53582.0,70.4833,70.6839,70.4356,70.617,53582.0
2018-11-09 14:30:00,73.93,74.37,73.93,74.27,52021.0,70.617,71.0373,70.617,70.9418,52021.0
2018-11-09 15:00:00,74.24,74.61,74.18,74.55,65467.0,70.9132,71.2666,70.8558,71.2093,65467.0
2018-11-09 15:30:00,74.55,74.86,74.47,74.47,245076.0,71.2093,71.5054,71.1328,71.1328,245076.0
2018-11-12 09:30:00,74.54,74.58,73.68,73.92,74491.0,71.1997,71.2379,70.3783,70.6075,74491.0
2018-11-12 10:00:00,73.92,74.45,73.7,74.41,69738.0,70.6075,71.1137,70.3974,71.0755,69738.0
2018-11-12 10:30:00,74.42,74.42,73.91,74.0,70128.0,71.0851,71.0851,70.5979,70.6839,70128.0
2018-11-12 11:00:00,74.01,74.22,73.8,73.81,121655.0,70.6935,70.8941,70.4929,70.5024,121655.0
2018-11-12 11:30:00,73.76,74.02,73.72,73.9,37206.0,70.4547,70.703,70.4165,70.5884,37206.0
2018-11-12 12:00:00,73.84,74.06,73.82,73.88,49652.0,70.5311,70.7412,70.512,70.5693,49652.0
2018-11-12 12:30:00,73.85,73.89,73.7,73.7,50878.0,70.5406,70.5788,70.3974,70.3974,50878.0
2018-11-12 13:00:00,73.71,73.73,73.42,73.62,103239.0,70.4069,70.426,70.1299,70.3209,103239.0
2018-11-12 13:30:00,73.53,73.69,73.4,73.53,77232.0,70.235,70.3878,70.1108,70.235,77232.0
2018-11-12 14:00:00,73.51,73.67,73.43,73.5,104085.0,70.2159,70.3687,70.1395,70.2063,104085.0
2018-11-12 14:30:00,73.47,73.61,73.3,73.32,104245.0,70.1777,70.3114,70.0153,70.0344,104245.0
2018-11-12 15:00:00,73.3,73.45,73.18,73.31,154102.0,70.0153,70.1586,69.9007,70.0248,154102.0
2018-11-12 15:30:00,73.31,73.31,72.63,72.74,451368.0,70.0248,70.0248,69.3753,69.4804,451368.0
2018-11-13 09:30:00,72.75,73.14,72.73,72.96,63760.0,69.4899,69.8624,69.4708,69.6905,63760.0
2018-11-13 10:00:00,72.96,73.03,72.73,72.8,107948.0,69.6905,69.7574,69.4708,69.5377,107948.0
2018-11-13 10:30:00,72.76,73.31,72.72,73.27,105880.0,69.4995,70.0248,69.4613,69.9866,105880.0
2018-11-13 11:00:00,73.27,73.75,73.24,73.61,105738.0,69.9866,70.4451,69.958,70.3114,105738.0
2018-11-13 11:30:00,73.56,73.58,73.2,73.35,40288.0,70.2636,70.2827,69.9198,70.063,40288.0
2018-11-13 12:00:00,73.38,73.51,73.17,73.28,49234.0,70.0917,70.2159,69.8911,69.9962,49234.0
2018-11-13 12:30:00,73.29,73.29,72.97,73.01,57863.0,70.0057,70.0057,69.7001,69.7383,57863.0
2018-11-13 13:00:00,73.02,73.07,72.78,72.91,70984.0,69.7478,69.7956,69.5186,69.6428,70984.0
2018-11-13 13:30:00,72.96,73.09,72.84,72.86,36886.0,69.6905,69.8147,69.5759,69.595,36886.0
2018-11-13 14:00:00,72.86,72.87,72.56,72.75,126998.0,69.595,69.6045,69.3084,69.4899,126998.0
2018-11-13 14:30:00,72.76,72.93,72.59,72.81,99840.0,69.4995,69.6619,69.3371,69.5472,99840.0
2018-11-13 15:00:00,72.78,73.02,72.61,72.75,69309.0,69.5186,69.7478,69.3562,69.4899,69309.0
2018-11-13 15:30:00,72.75,72.97,72.63,72.8,168849.0,69.4899,69.7001,69.3753,69.5377,168849.0
2018-11-14 09:30:00,73.77,74.37,73.69,74.16,49040.0,70.4642,71.0373,70.3878,70.8367,49040.0
2018-11-14 10:00:00,74.17,74.4,74.0,74.38,72186.0,70.8463,71.066,70.6839,71.0469,72186.0
2018-11-14 10:30:00,74.37,74.63,74.25,74.35,48875.0,71.0373,71.2857,70.9227,71.0182,48875.0
2018-11-14 11:00:00,74.36,74.36,74.1,74.18,89586.0,71.0278,71.0278,70.7794,70.8558,89586.0
2018-11-14 11:30:00,74.19,74.23,73.84,74.15,89885.0,70.8654,70.9036,70.5311,70.8272,89885.0
2018-11-14 12:00:00,74.15,74.18,73.84,74.01,52723.0,70.8272,70.8558,70.5311,70.6935,52723.0
2018-11-14 12:30:00,74.01,74.01,73.57,73.63,68770.0,70.6935,70.6935,70.2732,70.3305,68770.0
2018-11-14 13:00:00,73.63,73.75,73.48,73.57,48052.0,70.3305,70.4451,70.1872,70.2732,48052.0
2018-11-14 13:30:00,73.55,73.64,73.23,73.43,92507.0,70.2541,70.34,69.9484,70.1395,92507.0
2018-11-14 14:00:00,73.42,73.65,72.99,73.47,119885.0,70.1299,70.3496,69.7192,70.1777,119885.0
2018-11-14 14:30:00,73.43,73.58,73.2,73.51,106633.0,70.1395,70.2827,69.9198,70.2159,106633.0
2018-11-14 15:00:00,73.53,73.7,73.36,73.45,143726.0,70.235,70.3974,70.0726,70.1586,143726.0
2018-11-14 15:30:00,73.45,73.45,72.81,72.96,211351.0,70.1586,70.1586,69.5472,69.6905,211351.0
2018-11-15 09:30:00,72.4,73.28,72.25,73.1,37648.0,69.1556,69.9962,69.0123,69.8242,37648.0
2018-11-15 10:00:00,73.04,73.31,72.93,73.07,39877.0,69.7669,70.0248,69.6619,69.7956,39877.0
2018-11-15 10:30:00,73.05,73.05,72.66,72.83,124003.0,69.7765,69.7765,69.404,69.5663,124003.0
2018-11-15 11:00:00,72.83,73.36,72.83,73.27,110237.0,69.5663,70.0726,69.5663,69.9866,110237.0
2018-11-15 11:30:00,73.25,73.67,73.2,73.6,101523.0,69.9675,70.3687,69.9198,70.3018,101523.0
2018-11-15 12:00:00,73.65,73.81,73.51,73.68,43471.0,70.3496,70.5024,70.2159,70.3783,43471.0
2018-11-15 12:30:00,73.68,73.69,73.37,73.38,54789.0,70.3783,70.3878,70.0821,70.0917,54789.0
2018-11-15 13:00:00,73.4,74.18,73.15,74.17,46851.0,70.1108,70.8558,69.872,70.8463,46851.0
2018-11-15 13:30:00,74.22,74.43,74.04,74.39,35716.0,70.8941,71.0946,70.7221,71.0564,35716.0
2018-11-15 14:00:00,74.4,74.54,74.19,74.53,34758.0,71.066,71.1997,70.8654,71.1902,34758.0
2018-11-15 14:30:00,74.51,74.69,74.28,74.38,33186.0,71.1711,71.343,70.9514,71.0469,33186.0
2018-11-15 15:00:00,74.39,74.49,73.93,74.02,74742.0,71.0564,71.152,70.617,70.703,74742.0
2018-11-15 15:30:00,74.02,74.39,74.01,74.39,169701.0,70.703,71.0564,70.6935,71.0564,169701.0
2018-11-16 09:30:00,73.94,74.52,73.9,74.25,75985.0,70.6266,71.1806,70.5884,70.9227,75985.0
2018-11-16 10:00:00,74.27,74.27,73.86,74.01,21751.0,70.9418,70.9418,70.5502,70.6935,21751.0
2018-11-16 10:30:00,73.98,74.4,73.98,74.1,22163.0,70.6648,71.066,70.6648,70.7794,22163.0
2018-11-16 11:00:00,74.11,74.14,73.9,74.0,23674.0,70.789,70.8176,70.5884,70.6839,23674.0
2018-11-16 11:30:00,73.99,74.07,73.86,73.94,45750.0,70.6744,70.7508,70.5502,70.6266,45750.0
2018-11-16 12:00:00,73.94,74.18,73.88,74.07,24900.0,70.6266,70.8558,70.5693,70.7508,24900.0
2018-11-16 12:30:00,74.1,74.95,74.06,74.66,39656.0,70.7794,71.5913,70.7412,71.3143,39656.0
2018-11-16 13:00:00,74.66,74.67,74.29,74.33,19189.0,71.3143,71.3239,70.9609,70.9991,19189.0
2018-11-16 13:30:00,74.33,74.37,74.08,74.25,23564.0,70.9991,71.0373,70.7603,70.9227,23564.0
2018-11-16 14:00:00,74.25,74.53,74.23,74.52,47159.0,70.9227,71.1902,70.9036,71.1806,47159.0
2018-11-16 14:30:00,74.51,74.61,74.34,74.4,36712.0,71.1711,71.2666,71.0087,71.066,36712.0
2018-11-16 15:00:00,74.4,74.6,74.36,74.49,43746.0,71.066,71.257,71.0278,71.152,43746.0
2018-11-16 15:30:00,74.5,74.6,74.27,74.37,260877.0,71.1615,71.257,70.9418,71.0373,260877.0
2018-11-19 09:30:00,74.24,74.4,74.0,74.32,25287.0,70.9132,71.066,70.6839,70.9896,25287.0
2018-11-19 10:00:00,74.28,74.28,73.66,73.66,45157.0,70.9514,70.9514,70.3591,70.3591,45157.0
2018-11-19 10:30:00,73.69,73.88,73.6,73.8,26992.0,70.3878,70.5693,70.3018,70.4929,26992.0
2018-11-19 11:00:00,73.78,73.84,73.24,73.28,34169.0,70.4738,70.5311,69.958,69.9962,34169.0
2018-11-19 11:30:00,73.25,73.28,72.62,72.85,53081.0,69.9675,69.9962,69.3658,69.5854,53081.0
2018-11-19 12:00:00,72.86,72.93,72.7,72.79,37662.0,69.595,69.6619,69.4422,69.5281,37662.0
2018-11-19 12:30:00,72.77,73.1,72.69,73.02,29719.0,69.509,69.8242,69.4326,69.7478,29719.0
2018-11-19 13:00:00,72.99,73.02,72.63,72.63,26236.0,69.7192,69.7478,69.3753,69.3753,26236.0
2018-11-19 13:30:00,72.66,72.86,72.53,72.67,32959.0,69.404,69.595,69.2798,69.4135,32959.0
2018-11-19 14:00:00,72.65,72.82,72.48,72.75,56841.0,69.3944,69.5568,69.232,69.4899,56841.0
2018-11-19 14:30:00,72.75,72.98,72.55,72.97,39702.0,69.4899,69.7096,69.2989,69.7001,39702.0
2018-11-19 15:00:00,72.96,73.12,72.81,73.0,79771.0,69.6905,69.8433,69.5472,69.7287,79771.0
2018-11-19 15:30:00,73.02,73.04,72.36,72.58,284038.0,69.7478,69.7669,69.1174,69.3275,284038.0
2018-11-20 09:30:00,71.98,72.27,71.39,71.75,74918.0,68.7544,69.0314,68.1909,68.5347,74918.0
2018-11-20 10:00:00,71.71,71.91,71.36,71.76,76060.0,68.4965,68.6876,68.1622,68.5443,76060.0
2018-11-20 10:30:00,71.75,72.13,71.66,72.11,82700.0,68.5347,68.8977,68.4488,68.8786,82700.0
2018-11-20 11:00:00,72.11,72.35,71.53,71.54,112457.0,68.8786,69.1079,68.3246,68.3341,112457.0
2018-11-20 11:30:00,71.54,71.89,71.34,71.7,94574.0,68.3341,68.6685,68.1431,68.487,94574.0
2018-11-20 12:00:00,71.69,71.79,71.19,71.44,93903.0,68.4774,68.5729,67.9998,68.2386,93903.0
2018-11-20 12:30:00,71.44,71.54,71.2,71.27,58966.0,68.2386,68.3341,68.0094,68.0762,58966.0
2018-11-20 13:00:00,71.26,71.4,71.01,71.13,56952.0,68.0667,68.2004,67.8279,67.9425,56952.0
2018-11-20 13:30:00,71.14,71.43,71.1,71.15,43959.0,67.9521,68.2291,67.9139,67.9616,43959.0
2018-11-20 14:00:00,71.14,71.27,70.87,71.0,54430.0,67.9521,68.0762,67.6942,67.8183,54430.0
2018-11-20 14:30:00,71.01,71.33,70.87,71.0,78653.0,67.8279,68.1336,67.6942,67.8183,78653.0
2018-11-20 15:00:00,71.02,71.4,70.8,71.35,83478.0,67.8375,68.2004,67.6273,68.1527,83478.0
2018-11-20 15:30:00,71.32,71.57,71.18,71.24,330845.0,68.124,68.3628,67.9903,68.0476,330845.0
2018-11-21 09:30:00,71.82,72.33,71.77,72.33,65462.0,68.6016,69.0887,68.5538,69.0887,65462.0
2018-11-21 10:00:00,72.43,72.79,72.36,72.74,41434.0,69.1843,69.5281,69.1174,69.4804,41434.0
2018-11-21 10:30:00,72.73,72.84,72.53,72.68,35209.0,69.4708,69.5759,69.2798,69.4231,35209.0
2018-11-21 11:00:00,72.66,72.78,72.62,72.69,56373.0,69.404,69.5186,69.3658,69.4326,56373.0
2018-11-21 11:30:00,72.69,72.88,72.64,72.68,42230.0,69.4326,69.6141,69.3849,69.4231,42230.0
2018-11-21 12:00:00,72.71,72.8,72.57,72.63,24601.0,69.4517,69.5377,69.318,69.3753,24601.0
2018-11-21 12:30:00,72.61,72.73,72.52,72.72,22207.0,69.3562,69.4708,69.2702,69.4613,22207.0
2018-11-21 13:00:00,72.74,72.8,72.58,72.66,36977.0,69.4804,69.5377,69.3275,69.404,36977.0
2018-11-21 13:30:00,72.66,72.79,72.66,72.75,33661.0,69.404,69.5281,69.404,69.4899,33661.0
2018-11-21 14:00:00,72.74,72.75,72.6,72.72,45556.0,69.4804,69.4899,69.3466,69.4613,45556.0
2018-11-21 14:30:00,72.73,72.76,72.53,72.56,30853.0,69.4708,69.4995,69.2798,69.3084,30853.0
2018-11-21 15:00:00,72.57,72.66,72.53,72.53,50891.0,69.318,69.404,69.2798,69.2798,50891.0
2018-11-21 15:30:00,72.53,72.54,72.2,72.22,304688.0,69.2798,69.2893,68.9646,68.9837,304688.0
2018-11-23 09:30:00,71.56,72.03,71.35,72.02,34414.0,68.3533,68.8022,68.1527,68.7926,34414.0
2018-11-23 10:00:00,71.99,72.15,71.87,71.92,14391.0,68.764,68.9168,68.6494,68.6971,14391.0
2018-11-23 10:30:00,71.92,72.15,71.91,71.99,18080.0,68.6971,68.9168,68.6876,68.764,18080.0
2018-11-23 11:00:00,72.0,72.26,71.96,72.2,24421.0,68.7735,69.0219,68.7353,68.9646,24421.0
2018-11-23 11:30:00,72.19,72.2,71.81,71.87,34262.0,68.955,68.9646,68.592,68.6494,34262.0
2018-11-23 12:00:00,71.84,71.97,71.73,71.94,29258.0,68.6207,68.7449,68.5156,68.7162,29258.0
2018-11-23 12:30:00,71.93,72.1,71.64,71.7,50653.0,68.7067,68.8691,68.4297,68.487,50653.0
2018-11-26 09:30:00,72.32,72.66,72.2,72.53,37903.0,69.0792,69.404,68.9646,69.2798,37903.0
2018-11-26 10:00:00,72.52,72.68,72.27,72.37,54582.0,69.2702,69.4231,69.0314,69.127,54582.0
2018-11-26 10:30:00,72.39,72.46,72.05,72.4,44531.0,69.1461,69.2129,68.8213,69.1556,44531.0
2018-11-26 11:00:00,72.41,72.41,72.15,72.18,18268.0,69.1652,69.1652,68.9168,68.9455,18268.0
2018-11-26 11:30:00,72.19,72.19,71.92,72.06,22758.0,68.955,68.955,68.6971,68.8308,22758.0
2018-11-26 12:00:00,72.07,72.13,71.91,71.93,20820.0,68.8404,68.8977,68.6876,68.7067,20820.0
2018-11-26 12:30:00,71.93,71.95,71.71,71.84,36286.0,68.7067,68.7258,68.4965,68.6207,36286.0
2018-11-26 13:00:00,71.84,71.94,71.75,71.86,82587.0,68.6207,68.7162,68.5347,68.6398,82587.0
2018-11-26 13:30:00,71.86,71.96,71.74,71.82,39428.0,68.6398,68.7353,68.5252,68.6016,39428.0
2018-11-26 14:00:00,71.82,72.08,71.75,72.04,49266.0,68.6016,68.85,68.5347,68.8117,49266.0
2018-11-26 14:30:00,72.04,72.17,71.97,72.17,51051.0,68.8117,68.9359,68.7449,68.9359,51051.0
2018-11-26 15:00:00,72.17,72.28,72.07,72.08,53458.0,68.9359,69.041,68.8404,68.85,53458.0
2018-11-26 15:30:00,72.09,72.23,72.08,72.17,141269.0,68.8595,68.9932,68.85,68.9359,141269.0
2018-11-27 09:30:00,71.83,72.24,71.47,71.56,19689.0,68.6112,69.0028,68.2673,68.3533,19689.0
2018-11-27 10:00:00,71.59,72.01,71.59,71.66,30044.0,68.3819,68.7831,68.3819,68.4488,30044.0
2018-11-27 10:30:00,71.67,71.98,71.38,71.84,33002.0,68.4583,68.7544,68.1813,68.6207,33002.0
2018-11-27 11:00:00,71.82,71.96,71.52,71.68,48211.0,68.6016,68.7353,68.315,68.4679,48211.0
2018-11-27 11:30:00,71.66,71.73,71.21,71.22,106801.0,68.4488,68.5156,68.0189,68.0285,106801.0
2018-11-27 12:00:00,71.23,71.3,70.78,70.79,68515.0,68.038,68.1049,67.6082,67.6178,68515.0
2018-11-27 12:30:00,70.8,70.94,70.69,70.73,34580.0,67.6273,67.761,67.5222,67.5604,34580.0
2018-11-27 13:00:00,70.71,70.82,70.49,70.69,59569.0,67.5413,67.6464,67.3312,67.5222,59569.0
2018-11-27 13:30:00,70.69,70.82,70.61,70.8,33883.0,67.5222,67.6464,67.4458,67.6273,33883.0
2018-11-27 14:00:00,70.82,70.96,70.78,70.92,47478.0,67.6464,67.7801,67.6082,67.7419,47478.0
2018-11-27 14:30:00,70.94,71.2,70.94,71.09,66622.0,67.761,68.0094,67.761,67.9043,66622.0
2018-11-27 15:00:00,71.1,71.33,71.1,71.32,77425.0,67.9139,68.1336,67.9139,68.124,77425.0
2018-11-27 15:30:00,71.32,71.56,71.24,71.4,285116.0,68.124,68.3533,68.0476,68.2004,285116.0
2018-11-28 09:30:00,71.75,72.13,71.61,71.91,38044.0,68.5347,68.8977,68.401,68.6876,38044.0
2018-11-28 10:00:00,71.9,71.93,71.52,71.52,38895.0,68.678,68.7067,68.315,68.315,38895.0
2018-11-28 10:30:00,71.51,71.8,71.45,71.7,31096.0,68.3055,68.5825,68.2482,68.487,31096.0
2018-11-28 11:00:00,71.71,72.1,71.71,72.1,40607.0,68.4965,68.8691,68.4965,68.8691,40607.0
2018-11-28 11:30:00,72.1,72.21,71.99,72.19,42334.0,68.8691,68.9741,68.764,68.955,42334.0
2018-11-28 12:00:00,72.19,73.17,72.19,73.02,58815.0,68.955,69.8911,68.955,69.7478,58815.0
2018-11-28 12:30:00,73.03,73.16,72.94,73.05,32762.0,69.7574,69.8816,69.6714,69.7765,32762.0
2018-11-28 13:00:00,73.06,73.2,72.93,73.19,46759.0,69.786,69.9198,69.6619,69.9102,46759.0
2018-11-28 13:30:00,73.17,73.48,73.16,73.42,49121.0,69.8911,70.1872,69.8816,70.1299,49121.0
2018-11-28 14:00:00,73.42,73.62,73.28,73.36,56985.0,70.1299,70.3209,69.9962,70.0726,56985.0
2018-11-28 14:30:00,73.36,73.63,73.36,73.47,97443.0,70.0726,70.3305,70.0726,70.1777,97443.0
2018-11-28 15:00:00,73.45,73.56,73.21,73.55,73942.0,70.1586,70.2636,69.9293,70.2541,73942.0
2018-11-28 15:30:00,73.52,73.94,73.47,73.92,270243.0,70.2254,70.6266,70.1777,70.6075,270243.0
2018-11-29 09:30:00,73.44,73.73,73.18,73.25,27334.0,70.149,70.426,69.9007,69.9675,27334.0
2018-11-29 10:00:00,73.24,73.24,72.85,72.93,40947.0,69.958,69.958,69.5854,69.6619,40947.0
2018-11-29 10:30:00,72.94,73.34,72.83,73.04,66792.0,69.6714,70.0535,69.5663,69.7669,66792.0
2018-11-29 11:00:00,73.03,73.52,73.01,73.45,76665.0,69.7574,70.2254,69.7383,70.1586,76665.0
2018-11-29 11:30:00,73.43,73.44,73.19,73.42,42577.0,70.1395,70.149,69.9102,70.1299,42577.0
2018-11-29 12:00:00,73.41,73.49,73.35,73.43,39629.0,70.1204,70.1968,70.063,70.1395,39629.0
2018-11-29 12:30:00,73.44,73.53,73.28,73.5,27953.0,70.149,70.235,69.9962,70.2063,27953.0
2018-11-29 13:00:00,73.5,73.51,73.33,73.39,75340.0,70.2063,70.2159,70.0439,70.1012,75340.0
2018-11-29 13:30:00,73.38,73.51,73.29,73.42,58120.0,70.0917,70.2159,70.0057,70.1299,58120.0
2018-11-29 14:00:00,73.4,73.65,73.36,73.5,43407.0,70.1108,70.3496,70.0726,70.2063,43407.0
2018-11-29 14:30:00,73.49,73.6,73.4,73.57,39848.0,70.1968,70.3018,70.1108,70.2732,39848.0
2018-11-29 15:00:00,73.57,73.62,73.32,73.38,48829.0,70.2732,70.3209,70.0344,70.0917,48829.0
2018-11-29 15:30:00,73.36,73.38,73.17,73.22,181611.0,70.0726,70.0917,69.8911,69.9389,181611.0
2018-11-30 09:30:00,73.07,73.55,72.8,73.51,27361.0,69.7956,70.2541,69.5377,70.2159,27361.0
2018-11-30 10:00:00,73.46,73.52,73.2,73.25,71803.0,70.1681,70.2254,69.9198,69.9675,71803.0
2018-11-30 10:30:00,73.25,73.44,73.13,73.22,108093.0,69.9675,70.149,69.8529,69.9389,108093.0
2018-11-30 11:00:00,73.18,73.18,72.9,72.98,50503.0,69.9007,69.9007,69.6332,69.7096,50503.0
2018-11-30 11:30:00,72.96,73.43,72.88,73.4,35653.0,69.6905,70.1395,69.6141,70.1108,35653.0
2018-11-30 12:00:00,73.4,73.4,73.18,73.18,19979.0,70.1108,70.1108,69.9007,69.9007,19979.0
2018-11-30 12:30:00,73.17,73.22,73.08,73.1,20293.0,69.8911,69.9389,69.8051,69.8242,20293.0
2018-11-30 13:00:00,73.08,73.13,72.98,73.11,34226.0,69.8051,69.8529,69.7096,69.8338,34226.0
2018-11-30 13:30:00,73.11,73.49,73.08,73.46,164645.0,69.8338,70.1968,69.8051,70.1681,164645.0
2018-11-30 14:00:00,73.48,73.67,73.46,73.6,43471.0,70.1872,70.3687,70.1681,70.3018,43471.0
2018-11-30 14:30:00,73.59,73.74,73.56,73.63,46738.0,70.2923,70.4356,70.2636,70.3305,46738.0
2018-11-30 15:00:00,73.66,73.85,73.6,73.67,55094.0,70.3591,70.5406,70.3018,70.3687,55094.0
2018-11-30 15:30:00,73.67,73.73,73.42,73.44,280218.0,70.3687,70.426,70.1299,70.149,280218.0
2018-12-03 09:30:00,74.66,76.06,74.66,75.54,138205.0,71.3143,72.6516,71.3143,72.1549,138205.0
2018-12-03 10:00:00,75.57,76.32,75.41,76.27,145270.0,72.1836,72.8999,72.0307,72.8522,145270.0
2018-12-03 10:30:00,76.27,76.27,75.36,75.39,77025.0,72.8522,72.8522,71.983,72.0116,77025.0
2018-12-03 11:00:00,75.4,75.43,75.12,75.2,121488.0,72.0212,72.0498,71.7537,71.8301,121488.0
2018-12-03 11:30:00,75.23,75.37,74.94,75.04,85403.0,71.8588,71.9925,71.5818,71.6773,85403.0
2018-12-03 12:00:00,75.03,75.48,75.03,75.48,51961.0,71.6678,72.0976,71.6678,72.0976,51961.0
2018-12-03 12:30:00,75.49,75.57,75.3,75.42,134253.0,72.1071,72.1836,71.9257,72.0403,134253.0
2018-12-03 13:00:00,75.43,75.79,75.43,75.77,61376.0,72.0498,72.3937,72.0498,72.3746,61376.0
2018-12-03 13:30:00,75.76,75.8,75.51,75.59,44244.0,72.365,72.4032,72.1262,72.2027,44244.0
2018-12-03 14:00:00,75.6,75.75,75.4,75.74,73339.0,72.2122,72.3555,72.0212,72.3459,73339.0
2018-12-03 14:30:00,75.73,75.87,75.66,75.81,66225.0,72.3364,72.4701,72.2695,72.4128,66225.0
2018-12-03 15:00:00,75.78,76.22,75.61,76.19,155929.0,72.3841,72.8044,72.2218,72.7758,155929.0
2018-12-03 15:30:00,76.21,76.21,75.93,76.09,320933.0,72.7949,72.7949,72.5274,72.6803,320933.0
2018-12-04 09:30:00,75.88,76.0,75.37,75.65,147365.0,72.4797,72.5943,71.9925,72.26,147365.0
2018-12-04 10:00:00,75.58,75.64,75.0,75.33,230567.0,72.1931,72.2504,71.6391,71.9543,230567.0
2018-12-04 10:30:00,75.36,75.4,74.89,74.93,212577.0,71.983,72.0212,71.534,71.5722,212577.0
2018-12-04 11:00:00,74.94,75.05,74.69,74.78,108642.0,71.5818,71.6869,71.343,71.429,108642.0
2018-12-04 11:30:00,74.78,74.87,74.61,74.68,66610.0,71.429,71.5149,71.2666,71.3334,66610.0
2018-12-04 12:00:00,74.66,74.66,73.65,73.66,73197.0,71.3143,71.3143,70.3496,70.3591,73197.0
2018-12-04 12:30:00,73.59,73.86,73.36,73.54,52373.0,70.2923,70.5502,70.0726,70.2445,52373.0
2018-12-04 13:00:00,73.55,73.71,72.91,73.04,87406.0,70.2541,70.4069,69.6428,69.7669,87406.0
2018-12-04 13:30:00,73.01,73.49,72.83,73.39,61362.0,69.7383,70.1968,69.5663,70.1012,61362.0
2018-12-04 14:00:00,73.4,73.53,73.02,73.07,95519.0,70.1108,70.235,69.7478,69.7956,95519.0
2018-12-04 14:30:00,73.04,73.43,72.91,72.94,71931.0,69.7669,70.1395,69.6428,69.6714,71931.0
2018-12-04 15:00:00,72.93,72.95,72.4,72.46,101429.0,69.6619,69.681,69.1556,69.2129,101429.0
2018-12-04 15:30:00,72.46,72.65,72.0,72.09,315187.0,69.2129,69.3944,68.7735,68.8595,315187.0
2018-12-06 09:30:00,70.69,70.89,69.88,70.08,128375.0,67.6545,67.8459,66.8793,67.0707,128375.0
2018-12-06 10:00:00,70.11,70.27,69.7,69.86,122086.0,67.0994,67.2525,66.707,66.8601,122086.0
2018-12-06 10:30:00,69.86,69.89,69.03,69.26,206118.0,66.8601,66.8888,66.0658,66.2859,206118.0
2018-12-06 11:00:00,69.27,69.35,68.74,68.93,158742.0,66.2954,66.372,65.7882,65.97,158742.0
2018-12-06 11:30:00,68.93,69.86,68.93,69.8,164069.0,65.97,66.8601,65.97,66.8027,164069.0
2018-12-06 12:00:00,69.78,70.43,69.59,70.42,94450.0,66.7835,67.4056,66.6017,67.3961,94450.0
2018-12-06 12:30:00,70.4,70.41,70.11,70.31,68924.0,67.3769,67.3865,67.0994,67.2908,68924.0
2018-12-06 13:00:00,70.27,70.31,69.98,70.23,79202.0,67.2525,67.2908,66.975,67.2142,79202.0
2018-12-06 13:30:00,70.22,71.1,70.08,71.09,98626.0,67.2047,68.0469,67.0707,68.0373,98626.0
2018-12-06 14:00:00,71.15,71.22,70.5,70.86,88377.0,68.0947,68.1617,67.4726,67.8172,88377.0
2018-12-06 14:30:00,70.86,71.21,70.65,71.15,99190.0,67.8172,68.1521,67.6162,68.0947,99190.0
2018-12-06 15:00:00,71.17,71.31,70.91,71.2,150158.0,68.1139,68.2478,67.865,68.1426,150158.0
2018-12-06 15:30:00,71.16,71.66,71.14,71.5,397191.0,68.1043,68.5828,68.0851,68.4297,397191.0
2018-12-07 09:30:00,71.39,72.77,71.37,72.16,86243.0,68.3244,69.6452,68.3053,69.0613,86243.0
2018-12-07 10:00:00,72.11,72.24,71.35,71.59,51066.0,69.0135,69.1379,68.2861,68.5158,51066.0
2018-12-07 10:30:00,71.56,71.67,71.16,71.67,39964.0,68.4871,68.5924,68.1043,68.5924,39964.0
2018-12-07 11:00:00,71.67,71.76,70.95,71.15,56798.0,68.5924,68.6785,67.9033,68.0947,56798.0
2018-12-07 11:30:00,71.13,71.45,70.92,70.92,45367.0,68.0756,68.3818,67.8746,67.8746,45367.0
2018-12-07 12:00:00,70.95,71.26,70.93,71.12,47589.0,67.9033,68.2,67.8842,68.066,47589.0
2018-12-07 12:30:00,71.11,71.54,70.9,71.49,59446.0,68.0564,68.468,67.8555,68.4201,59446.0
2018-12-07 13:00:00,71.47,71.68,71.05,71.34,33566.0,68.401,68.602,67.999,68.2766,33566.0
2018-12-07 13:30:00,71.32,71.35,70.89,70.9,66466.0,68.2574,68.2861,67.8459,67.8555,66466.0
2018-12-07 14:00:00,70.9,71.25,70.68,71.05,106039.0,67.8555,68.1904,67.6449,67.999,106039.0
2018-12-07 14:30:00,71.06,71.16,70.78,70.86,88880.0,68.0086,68.1043,67.7406,67.8172,88880.0
2018-12-07 15:00:00,70.87,71.18,70.73,71.1,116410.0,67.8267,68.1234,67.6928,68.0469,116410.0
2018-12-07 15:30:00,71.08,71.48,70.83,70.85,302590.0,68.0277,68.4105,67.7885,67.8076,302590.0
2018-12-10 09:30:00,70.82,71.06,70.33,70.58,45797.0,67.7789,68.0086,67.3099,67.5492,45797.0
2018-12-10 10:00:00,70.54,70.78,70.34,70.57,41148.0,67.5109,67.7406,67.3195,67.5396,41148.0
2018-12-10 10:30:00,70.6,70.64,69.97,69.97,68761.0,67.5683,67.6066,66.9654,66.9654,68761.0
2018-12-10 11:00:00,70.01,70.01,69.24,69.66,51889.0,67.0037,67.0037,66.2667,66.6687,51889.0
2018-12-10 11:30:00,69.65,70.02,69.55,69.64,43673.0,66.6591,67.0132,66.5634,66.6496,43673.0
2018-12-10 12:00:00,69.65,69.81,69.51,69.67,40666.0,66.6591,66.8123,66.5251,66.6783,40666.0
2018-12-10 12:30:00,69.7,70.57,69.69,70.47,27599.0,66.707,67.5396,66.6974,67.4439,27599.0
2018-12-10 13:00:00,70.49,70.64,70.28,70.29,28671.0,67.4631,67.6066,67.2621,67.2716,28671.0
2018-12-10 13:30:00,70.28,70.62,70.28,70.41,27296.0,67.2621,67.5875,67.2621,67.3865,27296.0
2018-12-10 14:00:00,70.41,70.5,70.02,70.22,33536.0,67.3865,67.4726,67.0132,67.2047,33536.0
2018-12-10 14:30:00,70.25,70.73,70.23,70.37,48548.0,67.2334,67.6928,67.2142,67.3482,48548.0
2018-12-10 15:00:00,70.37,70.52,70.23,70.5,74614.0,67.3482,67.4918,67.2142,67.4726,74614.0
2018-12-10 15:30:00,70.52,70.95,70.52,70.7,217698.0,67.4918,67.9033,67.4918,67.664,217698.0
2018-12-11 09:30:00,72.02,72.49,71.84,72.14,66538.0,68.9274,69.3772,68.7551,69.0422,66538.0
2018-12-11 10:00:00,72.11,72.29,71.77,71.95,38397.0,69.0135,69.1858,68.6881,68.8604,38397.0
2018-12-11 10:30:00,71.97,72.03,71.52,71.64,47255.0,68.8795,68.9369,68.4488,68.5637,47255.0
2018-12-11 11:00:00,71.62,71.73,71.13,71.27,65320.0,68.5445,68.6498,68.0756,68.2096,65320.0
2018-12-11 11:30:00,71.27,71.47,71.16,71.34,30578.0,68.2096,68.401,68.1043,68.2766,30578.0
2018-12-11 12:00:00,71.31,71.34,70.73,70.79,73980.0,68.2478,68.2766,67.6928,67.7502,73980.0
2018-12-11 12:30:00,70.79,71.11,70.73,70.83,52637.0,67.7502,68.0564,67.6928,67.7885,52637.0
2018-12-11 13:00:00,70.8,70.92,70.58,70.6,40924.0,67.7597,67.8746,67.5492,67.5683,40924.0
2018-12-11 13:30:00,70.6,70.76,70.19,70.27,35328.0,67.5683,67.7215,67.1759,67.2525,35328.0
2018-12-11 14:00:00,70.27,70.87,70.15,70.83,47124.0,67.2525,67.8267,67.1377,67.7885,47124.0
2018-12-11 14:30:00,70.88,71.08,70.76,70.99,74643.0,67.8363,68.0277,67.7215,67.9416,74643.0
2018-12-11 15:00:00,70.98,71.41,70.8,71.11,81932.0,67.932,68.3436,67.7597,68.0564,81932.0
2018-12-11 15:30:00,71.08,71.28,70.71,70.79,348947.0,68.0277,68.2191,67.6736,67.7502,348947.0
2018-12-12 09:30:00,71.85,72.76,71.72,72.76,82190.0,68.7647,69.6356,68.6402,69.6356,82190.0
2018-12-12 10:00:00,72.73,73.15,72.52,73.09,53415.0,69.6069,70.0088,69.4059,69.9514,53415.0
2018-12-12 10:30:00,73.09,73.38,72.77,73.13,103985.0,69.9514,70.229,69.6452,69.9897,103985.0
2018-12-12 11:00:00,73.15,73.36,72.99,73.14,59178.0,70.0088,70.2098,69.8557,69.9993,59178.0
2018-12-12 11:30:00,73.17,73.34,72.92,73.21,71699.0,70.028,70.1907,69.7887,70.0663,71699.0
2018-12-12 12:00:00,73.24,73.51,73.16,73.51,82202.0,70.095,70.3534,70.0184,70.3534,82202.0
2018-12-12 12:30:00,73.55,73.64,73.3,73.51,67635.0,70.3917,70.4778,70.1524,70.3534,67635.0
2018-12-12 13:00:00,73.52,73.83,73.5,73.83,79984.0,70.3629,70.6596,70.3438,70.6596,79984.0
2018-12-12 13:30:00,73.83,73.87,73.6,73.72,95295.0,70.6596,70.6979,70.4395,70.5544,95295.0
2018-12-12 14:00:00,73.73,73.78,73.25,73.36,107747.0,70.5639,70.6118,70.1045,70.2098,107747.0
2018-12-12 14:30:00,73.35,73.42,73.08,73.38,94448.0,70.2002,70.2672,69.9418,70.229,94448.0
2018-12-12 15:00:00,73.37,73.46,72.92,72.94,160519.0,70.2194,70.3055,69.7887,69.8079,160519.0
2018-12-12 15:30:00,72.96,73.14,72.55,72.63,423208.0,69.827,69.9993,69.4346,69.5112,423208.0
2018-12-13 09:30:00,72.6,73.17,72.12,72.13,55763.0,69.4825,70.028,69.0231,69.0326,55763.0
2018-12-13 10:00:00,72.16,72.62,71.99,72.03,42307.0,69.0613,69.5016,68.8986,68.9369,42307.0
2018-12-13 10:30:00,72.08,72.22,71.56,71.79,44554.0,68.9848,69.1188,68.4871,68.7072,44554.0
2018-12-13 11:00:00,71.84,71.86,71.54,71.57,63340.0,68.7551,68.7742,68.468,68.4967,63340.0
2018-12-13 11:30:00,71.54,72.06,71.48,71.85,69508.0,68.468,68.9656,68.4105,68.7647,69508.0
2018-12-13 12:00:00,71.85,71.88,71.69,71.77,55916.0,68.7647,68.7934,68.6115,68.6881,55916.0
2018-12-13 12:30:00,71.8,72.03,71.78,71.93,32348.0,68.7168,68.9369,68.6977,68.8412,32348.0
2018-12-13 13:00:00,71.92,71.93,71.65,71.84,53947.0,68.8317,68.8412,68.5732,68.7551,53947.0
2018-12-13 13:30:00,71.87,72.02,71.66,71.67,25775.0,68.7838,68.9274,68.5828,68.5924,25775.0
2018-12-13 14:00:00,71.67,71.73,71.45,71.68,60485.0,68.5924,68.6498,68.3818,68.602,60485.0
2018-12-13 14:30:00,71.68,71.75,71.49,71.7,46356.0,68.602,68.669,68.4201,68.6211,46356.0
2018-12-13 15:00:00,71.71,71.84,71.57,71.7,77856.0,68.6307,68.7551,68.4967,68.6211,77856.0
2018-12-13 15:30:00,71.69,71.93,71.6,71.76,326438.0,68.6115,68.8412,68.5254,68.6785,326438.0
2018-12-14 09:30:00,70.85,71.85,70.67,71.66,42328.0,67.8076,68.7647,67.6353,68.5828,42328.0
2018-12-14 10:00:00,71.62,71.67,71.22,71.27,25373.0,68.5445,68.5924,68.1617,68.2096,25373.0
2018-12-14 10:30:00,71.24,71.28,70.96,70.96,63382.0,68.1809,68.2191,67.9129,67.9129,63382.0
2018-12-14 11:00:00,70.93,71.22,70.84,71.03,32069.0,67.8842,68.1617,67.798,67.9799,32069.0
2018-12-14 11:30:00,71.0,71.2,70.45,70.52,34235.0,67.9512,68.1426,67.4248,67.4918,34235.0
2018-12-14 12:00:00,70.53,70.89,70.48,70.84,31124.0,67.5013,67.8459,67.4535,67.798,31124.0
2018-12-14 12:30:00,70.86,70.94,70.52,70.65,30544.0,67.8172,67.8937,67.4918,67.6162,30544.0
2018-12-14 13:00:00,70.64,70.84,70.52,70.69,26580.0,67.6066,67.798,67.4918,67.6545,26580.0
2018-12-14 13:30:00,70.69,70.75,70.54,70.59,22208.0,67.6545,67.7119,67.5109,67.5588,22208.0
2018-12-14 14:00:00,70.61,70.76,70.55,70.67,33081.0,67.5779,67.7215,67.5205,67.6353,33081.0
2018-12-14 14:30:00,70.66,70.66,70.17,70.48,63246.0,67.6258,67.6258,67.1568,67.4535,63246.0
2018-12-14 15:00:00,70.44,70.64,70.35,70.35,101068.0,67.4152,67.6066,67.3291,67.3291,101068.0
2018-12-14 15:30:00,70.36,70.49,70.08,70.4,295886.0,67.3386,67.4631,67.0707,67.3769,295886.0
2018-12-17 09:30:00,70.35,70.35,69.47,69.78,50403.0,67.3291,67.3291,66.4869,66.7835,50403.0
2018-12-17 10:00:00,69.81,70.12,69.51,70.01,32848.0,66.8123,67.1089,66.5251,67.0037,32848.0
2018-12-17 10:30:00,69.99,70.58,69.9,70.5,33970.0,66.9845,67.5492,66.8984,67.4726,33970.0
2018-12-17 11:00:00,70.54,70.78,70.49,70.55,31006.0,67.5109,67.7406,67.4631,67.5205,31006.0
2018-12-17 11:30:00,70.54,70.59,70.31,70.59,32214.0,67.5109,67.5588,67.2908,67.5588,32214.0
2018-12-17 12:00:00,70.56,70.64,70.19,70.22,15195.0,67.5301,67.6066,67.1759,67.2047,15195.0
2018-12-17 12:30:00,70.21,70.23,69.73,69.75,26937.0,67.1951,67.2142,66.7357,66.7548,26937.0
2018-12-17 13:00:00,69.75,69.98,69.72,69.85,33316.0,66.7548,66.975,66.7261,66.8505,33316.0
2018-12-17 13:30:00,69.85,69.95,69.63,69.73,72557.0,66.8505,66.9462,66.64,66.7357,72557.0
2018-12-17 14:00:00,69.67,69.75,69.35,69.59,78803.0,66.6783,66.7548,66.372,66.6017,78803.0
2018-12-17 14:30:00,69.59,69.93,69.49,69.54,55885.0,66.6017,66.9271,66.506,66.5539,55885.0
2018-12-17 15:00:00,69.54,69.74,69.34,69.41,76768.0,66.5539,66.7453,66.3624,66.4294,76768.0
2018-12-17 15:30:00,69.44,69.44,68.77,69.19,346551.0,66.4581,66.4581,65.8169,66.2189,346551.0
2018-12-18 09:30:00,69.82,70.48,69.74,70.36,79468.0,66.8218,67.4535,66.7453,67.3386,79468.0
2018-12-18 10:00:00,70.31,70.32,69.72,69.78,73250.0,67.2908,67.3004,66.7261,66.7835,73250.0
2018-12-18 10:30:00,69.75,69.89,69.39,69.49,65879.0,66.7548,66.8888,66.4103,66.506,65879.0
2018-12-18 11:00:00,69.5,69.56,69.14,69.27,65050.0,66.5156,66.573,66.171,66.2954,65050.0
2018-12-18 11:30:00,69.27,69.68,69.27,69.59,42922.0,66.2954,66.6878,66.2954,66.6017,42922.0
2018-12-18 12:00:00,69.63,69.98,69.61,69.9,56717.0,66.64,66.975,66.6208,66.8984,56717.0
2018-12-18 12:30:00,69.92,70.06,69.78,69.97,122938.0,66.9175,67.0515,66.7835,66.9654,122938.0
2018-12-18 13:00:00,69.97,69.98,69.77,69.85,30669.0,66.9654,66.975,66.774,66.8505,30669.0
2018-12-18 13:30:00,69.82,69.86,69.52,69.59,66366.0,66.8218,66.8601,66.5347,66.6017,66366.0
2018-12-18 14:00:00,69.59,69.67,69.34,69.35,88693.0,66.6017,66.6783,66.3624,66.372,88693.0
2018-12-18 14:30:00,69.35,69.36,68.72,68.75,106483.0,66.372,66.3816,65.7691,65.7978,106483.0
2018-12-18 15:00:00,68.73,68.9,68.61,68.71,75580.0,65.7786,65.9413,65.6638,65.7595,75580.0
2018-12-18 15:30:00,68.74,69.37,68.73,68.85,328735.0,65.7882,66.3912,65.7786,65.8935,328735.0
2018-12-19 09:30:00,69.05,69.66,68.7,69.31,91769.0,66.0849,66.6687,65.7499,66.3337,91769.0
2018-12-19 10:00:00,69.32,69.6,69.28,69.41,82136.0,66.3433,66.6113,66.305,66.4294,82136.0
2018-12-19 10:30:00,69.46,69.53,69.31,69.52,62845.0,66.4773,66.5443,66.3337,66.5347,62845.0
2018-12-19 11:00:00,69.53,69.53,69.2,69.36,53559.0,66.5443,66.5443,66.2285,66.3816,53559.0
2018-12-19 11:30:00,69.36,69.48,69.27,69.44,34677.0,66.3816,66.4964,66.2954,66.4581,34677.0
2018-12-19 12:00:00,69.47,69.8,69.44,69.63,36132.0,66.4869,66.8027,66.4581,66.64,36132.0
2018-12-19 12:30:00,69.64,69.77,69.56,69.58,37628.0,66.6496,66.774,66.573,66.5921,37628.0
2018-12-19 13:00:00,69.59,69.61,69.37,69.47,34524.0,66.6017,66.6208,66.3912,66.4869,34524.0
2018-12-19 13:30:00,69.51,70.19,69.42,70.19,43517.0,66.5251,67.1759,66.439,67.1759,43517.0
2018-12-19 14:00:00,70.06,70.25,68.62,69.23,79625.0,67.0515,67.2334,65.6734,66.2572,79625.0
2018-12-19 14:30:00,69.26,69.45,67.78,68.02,70847.0,66.2859,66.4677,64.8694,65.0991,70847.0
2018-12-19 15:00:00,67.97,68.23,67.17,67.63,142279.0,65.0513,65.3001,64.2856,64.7259,142279.0
2018-12-19 15:30:00,67.62,68.06,67.61,67.89,385516.0,64.7163,65.1374,64.7067,64.9747,385516.0
2018-12-20 09:30:00,67.61,67.84,66.99,67.3,56953.0,64.7067,64.9269,64.1134,64.41,56953.0
2018-12-20 10:00:00,67.38,67.63,66.96,67.04,102716.0,64.4866,64.7259,64.0846,64.1612,102716.0
2018-12-20 10:30:00,67.05,67.43,66.97,67.14,96335.0,64.1708,64.5345,64.0942,64.2569,96335.0
2018-12-20 11:00:00,67.1,67.14,66.46,66.54,81257.0,64.2186,64.2569,63.6061,63.6827,81257.0
2018-12-20 11:30:00,66.51,66.6,65.86,65.98,118751.0,63.654,63.7401,63.0319,63.1467,118751.0
2018-12-20 12:00:00,66.01,66.39,65.82,66.39,104883.0,63.1754,63.5391,62.9936,63.5391,104883.0
2018-12-20 12:30:00,66.36,66.39,65.93,66.21,60760.0,63.5104,63.5391,63.0989,63.3668,60760.0
2018-12-20 13:00:00,66.22,66.23,65.93,66.14,54028.0,63.3764,63.386,63.0989,63.2999,54028.0
2018-12-20 13:30:00,66.14,66.15,65.77,65.93,66589.0,63.2999,63.3094,62.9457,63.0989,66589.0
2018-12-20 14:00:00,65.89,65.98,65.25,65.91,111206.0,63.0606,63.1467,62.4481,63.0797,111206.0
2018-12-20 14:30:00,65.93,66.49,65.73,66.0,234114.0,63.0989,63.6348,62.9075,63.1659,234114.0
2018-12-20 15:00:00,66.0,66.42,65.67,66.1,227638.0,63.1659,63.5678,62.85,63.2616,227638.0
2018-12-20 15:30:00,66.14,66.4,65.72,66.11,388557.0,63.2999,63.5487,62.8979,63.2711,388557.0
2018-12-21 09:30:00,66.39,66.73,65.95,66.23,344670.0,63.5391,63.8645,63.118,63.386,344670.0
2018-12-21 10:00:00,66.21,67.54,66.09,67.15,76226.0,63.3668,64.6397,63.252,64.2665,76226.0
2018-12-21 10:30:00,67.17,67.29,66.64,66.66,59185.0,64.2856,64.4005,63.7784,63.7975,59185.0
2018-12-21 11:00:00,66.67,66.69,65.97,66.44,86271.0,63.8071,63.8262,63.1372,63.587,86271.0
2018-12-21 11:30:00,66.48,66.58,65.91,66.0,64023.0,63.6253,63.721,63.0797,63.1659,64023.0
2018-12-21 12:00:00,66.0,66.15,65.69,65.72,59535.0,63.1659,63.3094,62.8692,62.8979,59535.0
2018-12-21 12:30:00,65.7,66.17,65.5,65.72,81369.0,62.8787,63.3286,62.6873,62.8979,81369.0
2018-12-21 13:00:00,65.76,66.18,65.64,66.04,61176.0,62.9362,63.3381,62.8213,63.2041,61176.0
2018-12-21 13:30:00,66.06,66.44,66.01,66.05,35273.0,63.2233,63.587,63.1754,63.2137,35273.0
2018-12-21 14:00:00,66.02,66.27,65.77,66.09,41366.0,63.185,63.4243,62.9457,63.252,41366.0
2018-12-21 14:30:00,66.08,66.38,65.92,66.11,52897.0,63.2424,63.5295,63.0893,63.2711,52897.0
2018-12-21 15:00:00,66.13,66.19,65.47,65.51,94515.0,63.2903,63.3477,62.6586,62.6969,94515.0
2018-12-21 15:30:00,65.51,65.81,65.2,65.22,404277.0,62.6969,62.984,62.4002,62.4194,404277.0
2018-12-24 09:30:00,64.76,65.0,63.78,63.93,58881.0,61.9791,62.2088,61.0412,61.1848,58881.0
2018-12-24 10:00:00,63.92,64.27,63.5,64.16,29385.0,61.1752,61.5102,60.7732,61.4049,29385.0
2018-12-24 10:30:00,64.18,64.87,64.13,64.14,47181.0,61.424,62.0844,61.3762,61.3857,47181.0
2018-12-24 11:00:00,64.2,64.38,63.85,63.93,67136.0,61.4432,61.6154,61.1082,61.1848,67136.0
2018-12-24 11:30:00,63.99,64.28,63.97,64.03,43565.0,61.2422,61.5197,61.223,61.2805,43565.0
2018-12-24 12:00:00,64.11,64.37,63.87,64.21,80313.0,61.357,61.6059,61.1273,61.4527,80313.0
2018-12-24 12:30:00,64.24,64.4,63.32,63.41,184598.0,61.4814,61.6346,60.6009,60.6871,184598.0
2018-12-26 09:30:00,63.79,63.9,63.38,63.59,52085.0,61.0508,61.156,60.6584,60.8594,52085.0
2018-12-26 10:00:00,63.64,63.77,63.14,63.36,33818.0,60.9072,61.0316,60.4287,60.6392,33818.0
2018-12-26 10:30:00,63.39,63.69,63.22,63.27,38034.0,60.6679,60.9551,60.5052,60.5531,38034.0
2018-12-26 11:00:00,63.32,63.89,63.3,63.85,33734.0,60.6009,61.1465,60.5818,61.1082,33734.0
2018-12-26 11:30:00,63.85,64.09,63.78,64.02,58478.0,61.1082,61.3379,61.0412,61.2709,58478.0
2018-12-26 12:00:00,64.04,64.77,64.01,64.34,40917.0,61.29,61.9887,61.2613,61.5771,40917.0
2018-12-26 12:30:00,64.38,64.83,64.31,64.76,31383.0,61.6154,62.0461,61.5484,61.9791,31383.0
2018-12-26 13:00:00,64.77,64.82,64.04,64.12,41789.0,61.9887,62.0365,61.29,61.3666,41789.0
2018-12-26 13:30:00,64.14,64.87,64.1,64.84,60087.0,61.3857,62.0844,61.3475,62.0557,60087.0
2018-12-26 14:00:00,64.83,64.83,64.44,64.58,63869.0,62.0461,62.0461,61.6729,61.8068,63869.0
2018-12-26 14:30:00,64.58,65.0,64.57,65.0,34953.0,61.8068,62.2088,61.7973,62.2088,34953.0
2018-12-26 15:00:00,64.96,65.43,64.83,65.42,68230.0,62.1705,62.6203,62.0461,62.6108,68230.0
2018-12-26 15:30:00,65.41,66.35,65.37,66.26,226523.0,62.6012,63.5008,62.5629,63.4147,226523.0
2018-12-27 09:30:00,65.07,65.47,64.7,64.98,37258.0,62.2758,62.6586,61.9217,62.1897,37258.0
2018-12-27 10:00:00,64.95,65.27,64.86,65.07,35557.0,62.161,62.4672,62.0748,62.2758,35557.0
2018-12-27 10:30:00,65.06,65.67,64.94,65.27,31345.0,62.2662,62.85,62.1514,62.4672,31345.0
2018-12-27 11:00:00,65.24,65.88,65.17,65.83,35535.0,62.4385,63.051,62.3715,63.0032,35535.0
2018-12-27 11:30:00,65.82,66.09,65.47,65.64,28508.0,62.9936,63.252,62.6586,62.8213,28508.0
2018-12-27 12:00:00,65.63,65.87,65.34,65.48,42847.0,62.8118,63.0414,62.5342,62.6682,42847.0
2018-12-27 12:30:00,65.43,65.62,65.36,65.62,24001.0,62.6203,62.8022,62.5533,62.8022,24001.0
2018-12-27 13:00:00,65.6,65.8,65.41,65.41,23746.0,62.783,62.9745,62.6012,62.6012,23746.0
2018-12-27 13:30:00,65.4,65.49,65.04,65.17,38529.0,62.5916,62.6778,62.2471,62.3715,38529.0
2018-12-27 14:00:00,65.16,65.29,64.81,65.09,32148.0,62.3619,62.4864,62.027,62.2949,32148.0
2018-12-27 14:30:00,65.11,65.78,64.98,65.66,37474.0,62.3141,62.9553,62.1897,62.8405,37474.0
2018-12-27 15:00:00,65.69,66.24,65.34,66.21,86828.0,62.8692,63.3956,62.5342,63.3668,86828.0
2018-12-27 15:30:00,66.21,67.32,66.02,67.32,207484.0,63.3668,64.4292,63.185,64.4292,207484.0
2018-12-28 09:30:00,67.7,67.74,66.8,67.52,36932.0,64.7929,64.8311,63.9315,64.6206,36932.0
2018-12-28 10:00:00,67.52,67.53,67.01,67.09,22420.0,64.6206,64.6302,64.1325,64.2091,22420.0
2018-12-28 10:30:00,67.05,67.29,66.58,66.86,20126.0,64.1708,64.4005,63.721,63.9889,20126.0
2018-12-28 11:00:00,66.9,67.17,66.75,67.06,34252.0,64.0272,64.2856,63.8837,64.1803,34252.0
2018-12-28 11:30:00,67.14,67.32,66.93,67.15,25729.0,64.2569,64.4292,64.0559,64.2665,25729.0
2018-12-28 12:00:00,67.14,67.49,67.14,67.32,35569.0,64.2569,64.5919,64.2569,64.4292,35569.0
2018-12-28 12:30:00,67.34,67.4,66.92,66.92,20193.0,64.4483,64.5057,64.0464,64.0464,20193.0
2018-12-28 13:00:00,66.93,67.18,66.87,66.94,27509.0,64.0559,64.2952,63.9985,64.0655,27509.0
2018-12-28 13:30:00,66.97,67.17,66.81,67.1,29367.0,64.0942,64.2856,63.9411,64.2186,29367.0
2018-12-28 14:00:00,67.11,67.61,67.1,67.41,41977.0,64.2282,64.7067,64.2186,64.5153,41977.0
2018-12-28 14:30:00,67.44,67.84,67.37,67.71,54581.0,64.544,64.9269,64.477,64.8024,54581.0
2018-12-28 15:00:00,67.72,67.74,66.56,66.73,48160.0,64.812,64.8311,63.7018,63.8645,48160.0
2018-12-28 15:30:00,66.76,67.01,66.56,66.72,160700.0,63.8932,64.1325,63.7018,63.8549,160700.0
2018-12-31 09:30:00,67.06,67.51,67.06,67.45,26012.0,64.1803,64.611,64.1803,64.5536,26012.0
2018-12-31 10:00:00,67.47,67.59,67.27,67.33,36379.0,64.5727,64.6876,64.3813,64.4388,36379.0
2018-12-31 10:30:00,67.37,67.44,67.09,67.14,18897.0,64.477,64.544,64.2091,64.2569,18897.0
2018-12-31 11:00:00,67.13,67.31,67.03,67.26,18346.0,64.2473,64.4196,64.1516,64.3718,18346.0
2018-12-31 11:30:00,67.25,67.28,66.9,67.28,20286.0,64.3622,64.3909,64.0272,64.3909,20286.0
2018-12-31 12:00:00,67.33,67.48,67.22,67.48,30858.0,64.4388,64.5823,64.3335,64.5823,30858.0
2018-12-31 12:30:00,67.46,67.63,67.44,67.55,26916.0,64.5632,64.7259,64.544,64.6493,26916.0
2018-12-31 13:00:00,67.57,67.74,67.39,67.73,34464.0,64.6684,64.8311,64.4962,64.8216,34464.0
2018-12-31 13:30:00,67.72,67.72,67.34,67.35,27778.0,64.812,64.812,64.4483,64.4579,27778.0
2018-12-31 14:00:00,67.35,67.37,66.99,67.0,38020.0,64.4579,64.477,64.1134,64.1229,38020.0
2018-12-31 14:30:00,67.05,67.38,66.99,67.14,37961.0,64.1708,64.4866,64.1134,64.2569,37961.0
2018-12-31 15:00:00,67.1,67.47,67.08,67.37,44718.0,64.2186,64.5727,64.1995,64.477,44718.0
2018-12-31 15:30:00,67.38,67.72,67.14,67.72,148385.0,64.4866,64.812,64.2569,64.812,148385.0
2019-01-02 09:30:00,66.74,66.78,66.18,66.57,52744.0,63.8741,63.9124,63.3381,63.7114,52744.0
2019-01-02 10:00:00,66.53,67.04,66.36,66.85,27808.0,63.6731,64.1612,63.5104,63.9794,27808.0
2019-01-02 10:30:00,66.89,67.21,66.79,67.06,43725.0,64.0176,64.3239,63.9219,64.1803,43725.0
2019-01-02 11:00:00,67.06,67.48,66.99,67.24,29424.0,64.1803,64.5823,64.1134,64.3526,29424.0
2019-01-02 11:30:00,67.23,67.3,66.91,66.91,23571.0,64.343,64.41,64.0368,64.0368,23571.0
2019-01-02 12:00:00,66.85,66.98,66.81,66.88,31374.0,63.9794,64.1038,63.9411,64.0081,31374.0
2019-01-02 12:30:00,66.89,67.31,66.86,67.25,29224.0,64.0176,64.4196,63.9889,64.3622,29224.0
2019-01-02 13:00:00,67.25,67.51,67.25,67.46,18257.0,64.3622,64.611,64.3622,64.5632,18257.0
2019-01-02 13:30:00,67.47,67.56,67.29,67.55,22110.0,64.5727,64.6589,64.4005,64.6493,22110.0
2019-01-02 14:00:00,67.54,67.54,67.12,67.33,33540.0,64.6397,64.6397,64.2378,64.4388,33540.0
2019-01-02 14:30:00,67.33,67.52,67.3,67.36,45465.0,64.4388,64.6206,64.41,64.4675,45465.0
2019-01-02 15:00:00,67.36,67.5,67.15,67.22,119087.0,64.4675,64.6015,64.2665,64.3335,119087.0
2019-01-02 15:30:00,67.22,67.55,66.99,67.49,220774.0,64.3335,64.6493,64.1134,64.5919,220774.0
2019-01-03 09:30:00,66.81,67.25,66.62,67.04,146395.0,63.9411,64.3622,63.7592,64.1612,146395.0
2019-01-03 10:00:00,67.01,67.02,66.03,66.45,257266.0,64.1325,64.1421,63.1946,63.5965,257266.0
2019-01-03 10:30:00,66.39,66.43,65.89,66.17,63478.0,63.5391,63.5774,63.0606,63.3286,63478.0
2019-01-03 11:00:00,66.17,66.31,66.0,66.15,64161.0,63.3286,63.4626,63.1659,63.3094,64161.0
2019-01-03 11:30:00,66.23,67.01,66.21,66.87,54294.0,63.386,64.1325,63.3668,63.9985,54294.0
2019-01-03 12:00:00,66.86,66.96,66.66,66.77,44074.0,63.9889,64.0846,63.7975,63.9028,44074.0
2019-01-03 12:30:00,66.74,66.89,66.61,66.7,37737.0,63.8741,64.0176,63.7497,63.8358,37737.0
2019-01-03 13:00:00,66.7,66.7,66.08,66.27,40428.0,63.8358,63.8358,63.2424,63.4243,40428.0
2019-01-03 13:30:00,66.24,66.51,66.14,66.21,36899.0,63.3956,63.654,63.2999,63.3668,36899.0
2019-01-03 14:00:00,66.18,66.36,66.08,66.35,37384.0,63.3381,63.5104,63.2424,63.5008,37384.0
2019-01-03 14:30:00,66.36,66.47,65.82,65.97,48633.0,63.5104,63.6157,62.9936,63.1372,48633.0
2019-01-03 15:00:00,65.96,65.96,65.6,65.69,69298.0,63.1276,63.1276,62.783,62.8692,69298.0
2019-01-03 15:30:00,65.69,65.94,65.42,65.52,187552.0,62.8692,63.1084,62.6108,62.7065,187552.0
2019-01-04 09:30:00,66.66,66.72,66.29,66.67,69422.0,63.7975,63.8549,63.4434,63.8071,69422.0
2019-01-04 10:00:00,66.71,67.3,66.45,67.27,61795.0,63.8454,64.41,63.5965,64.3813,61795.0
2019-01-04 10:30:00,67.3,67.38,66.95,67.26,35351.0,64.41,64.4866,64.0751,64.3718,35351.0
2019-01-04 11:00:00,67.29,67.48,67.05,67.13,30232.0,64.4005,64.5823,64.1708,64.2473,30232.0
2019-01-04 11:30:00,67.11,67.58,67.0,67.43,35096.0,64.2282,64.678,64.1229,64.5345,35096.0
2019-01-04 12:00:00,67.4,67.43,67.2,67.33,39877.0,64.5057,64.5345,64.3143,64.4388,39877.0
2019-01-04 12:30:00,67.33,67.63,67.27,67.36,69005.0,64.4388,64.7259,64.3813,64.4675,69005.0
2019-01-04 13:00:00,67.39,67.72,67.36,67.68,70629.0,64.4962,64.812,64.4675,64.7737,70629.0
2019-01-04 13:30:00,67.71,67.81,67.5,67.76,82264.0,64.8024,64.8981,64.6015,64.8503,82264.0
2019-01-04 14:00:00,67.77,67.89,67.63,67.87,48951.0,64.8599,64.9747,64.7259,64.9556,48951.0
2019-01-04 14:30:00,67.87,68.03,67.77,67.81,43437.0,64.9556,65.1087,64.8599,64.8981,43437.0
2019-01-04 15:00:00,67.79,68.09,67.74,67.85,55016.0,64.879,65.1661,64.8311,64.9364,55016.0
2019-01-04 15:30:00,67.86,68.1,67.83,68.03,179807.0,64.946,65.1757,64.9173,65.1087,179807.0
2019-01-07 09:30:00,68.1,68.16,67.55,68.06,87142.0,65.1757,65.2331,64.6493,65.1374,87142.0
2019-01-07 10:00:00,68.03,68.31,67.74,67.91,67905.0,65.1087,65.3767,64.8311,64.9938,67905.0
2019-01-07 10:30:00,67.9,68.11,67.8,67.99,46731.0,64.9843,65.1853,64.8886,65.0704,46731.0
2019-01-07 11:00:00,67.97,68.45,67.97,68.15,68968.0,65.0513,65.5107,65.0513,65.2235,68968.0
2019-01-07 11:30:00,68.17,68.41,67.97,68.41,78535.0,65.2427,65.4724,65.0513,65.4724,78535.0
2019-01-07 12:00:00,68.42,68.45,68.22,68.37,58341.0,65.4819,65.5107,65.2905,65.4341,58341.0
2019-01-07 12:30:00,68.36,68.43,68.27,68.31,49919.0,65.4245,65.4915,65.3384,65.3767,49919.0
2019-01-07 13:00:00,68.33,68.66,68.33,68.61,37052.0,65.3958,65.7116,65.3958,65.6638,37052.0
2019-01-07 13:30:00,68.62,68.7,68.33,68.36,51195.0,65.6734,65.7499,65.3958,65.4245,51195.0
2019-01-07 14:00:00,68.34,68.43,68.14,68.16,49820.0,65.4054,65.4915,65.214,65.2331,49820.0
2019-01-07 14:30:00,68.16,68.16,67.83,67.86,53805.0,65.2331,65.2331,64.9173,64.946,53805.0
2019-01-07 15:00:00,67.85,68.17,67.83,68.11,68176.0,64.9364,65.2427,64.9173,65.1853,68176.0
2019-01-07 15:30:00,68.12,68.18,67.87,67.94,248489.0,65.1948,65.2523,64.9556,65.0226,248489.0
2019-01-08 09:30:00,69.04,69.04,68.41,68.46,69107.0,66.0753,66.0753,65.4724,65.5202,69107.0
2019-01-08 10:00:00,68.45,68.56,67.9,67.93,56907.0,65.5107,65.6159,64.9843,65.013,56907.0
2019-01-08 10:30:00,67.94,68.02,67.72,67.81,34991.0,65.0226,65.0991,64.812,64.8981,34991.0
2019-01-08 11:00:00,67.78,67.95,67.62,67.68,64892.0,64.8694,65.0321,64.7163,64.7737,64892.0
2019-01-08 11:30:00,67.67,68.1,67.53,68.07,48318.0,64.7642,65.1757,64.6302,65.147,48318.0
2019-01-08 12:00:00,68.08,68.47,68.01,68.36,36357.0,65.1565,65.5298,65.0896,65.4245,36357.0
2019-01-08 12:30:00,68.34,68.36,67.93,68.09,124745.0,65.4054,65.4245,65.013,65.1661,124745.0
2019-01-08 13:00:00,68.08,68.31,68.04,68.28,44566.0,65.1565,65.3767,65.1183,65.348,44566.0
2019-01-08 13:30:00,68.29,68.48,68.21,68.4,42210.0,65.3575,65.5394,65.281,65.4628,42210.0
2019-01-08 14:00:00,68.4,68.48,68.22,68.3,42432.0,65.4628,65.5394,65.2905,65.3671,42432.0
2019-01-08 14:30:00,68.29,68.55,68.28,68.45,61557.0,65.3575,65.6064,65.348,65.5107,61557.0
2019-01-08 15:00:00,68.44,68.72,68.27,68.72,90815.0,65.5011,65.7691,65.3384,65.7691,90815.0
2019-01-08 15:30:00,68.73,68.98,68.72,68.93,245224.0,65.7786,66.0179,65.7691,65.97,245224.0
2019-01-09 09:30:00,69.61,69.85,69.3,69.79,72917.0,66.6208,66.8505,66.3242,66.7931,72917.0
2019-01-09 10:00:00,69.8,69.89,69.55,69.67,83206.0,66.8027,66.8888,66.5634,66.6783,83206.0
2019-01-09 10:30:00,69.64,69.64,69.17,69.38,37602.0,66.6496,66.6496,66.1997,66.4007,37602.0
2019-01-09 11:00:00,69.39,69.67,69.39,69.6,50044.0,66.4103,66.6783,66.4103,66.6113,50044.0
2019-01-09 11:30:00,69.57,69.79,69.45,69.63,31881.0,66.5826,66.7931,66.4677,66.64,31881.0
2019-01-09 12:00:00,69.64,69.71,69.55,69.59,64755.0,66.6496,66.7166,66.5634,66.6017,64755.0
2019-01-09 12:30:00,69.62,69.79,69.58,69.73,57976.0,66.6304,66.7931,66.5921,66.7357,57976.0
2019-01-09 13:00:00,69.74,69.75,69.57,69.65,40338.0,66.7453,66.7548,66.5826,66.6591,40338.0
2019-01-09 13:30:00,69.66,69.66,69.2,69.36,41205.0,66.6687,66.6687,66.2285,66.3816,41205.0
2019-01-09 14:00:00,69.36,69.55,69.13,69.25,44581.0,66.3816,66.5634,66.1615,66.2763,44581.0
2019-01-09 14:30:00,69.25,69.57,69.24,69.42,59828.0,66.2763,66.5826,66.2667,66.439,59828.0
2019-01-09 15:00:00,69.41,69.64,69.41,69.54,130034.0,66.4294,66.6496,66.4294,66.5539,130034.0
2019-01-09 15:30:00,69.55,69.65,69.25,69.41,219039.0,66.5634,66.6591,66.2763,66.4294,219039.0
2019-01-10 09:30:00,68.92,69.34,68.84,69.33,34604.0,65.9605,66.3624,65.8839,66.3529,34604.0
2019-01-10 10:00:00,69.39,69.59,69.26,69.51,22013.0,66.4103,66.6017,66.2859,66.5251,22013.0
2019-01-10 10:30:00,69.53,69.66,69.42,69.65,26038.0,66.5443,66.6687,66.439,66.6591,26038.0
2019-01-10 11:00:00,69.71,69.86,69.61,69.82,43978.0,66.7166,66.8601,66.6208,66.8218,43978.0
2019-01-10 11:30:00,69.83,70.13,69.83,70.09,38936.0,66.8314,67.1185,66.8314,67.0802,38936.0
2019-01-10 12:00:00,70.1,70.21,69.98,70.19,26096.0,67.0898,67.1951,66.975,67.1759,26096.0
2019-01-10 12:30:00,70.2,70.38,70.17,70.22,28190.0,67.1855,67.3578,67.1568,67.2047,28190.0
2019-01-10 13:00:00,70.26,70.28,69.98,70.19,51548.0,67.2429,67.2621,66.975,67.1759,51548.0
2019-01-10 13:30:00,70.2,70.23,70.0,70.17,44012.0,67.1855,67.2142,66.9941,67.1568,44012.0
2019-01-10 14:00:00,70.17,70.57,70.17,70.49,45849.0,67.1568,67.5396,67.1568,67.4631,45849.0
2019-01-10 14:30:00,70.5,70.58,70.33,70.41,47652.0,67.4726,67.5492,67.3099,67.3865,47652.0
2019-01-10 15:00:00,70.42,70.52,70.32,70.51,67177.0,67.3961,67.4918,67.3004,67.4822,67177.0
2019-01-10 15:30:00,70.5,70.62,70.43,70.57,156102.0,67.4726,67.5875,67.4056,67.5396,156102.0
2019-01-11 09:30:00,70.02,70.49,70.02,70.46,30353.0,67.0132,67.4631,67.0132,67.4343,30353.0
2019-01-11 10:00:00,70.48,70.6,70.12,70.12,27975.0,67.4535,67.5683,67.1089,67.1089,27975.0
2019-01-11 10:30:00,70.08,70.35,70.02,70.33,29450.0,67.0707,67.3291,67.0132,67.3099,29450.0
2019-01-11 11:00:00,70.37,70.38,69.99,70.13,25765.0,67.3482,67.3578,66.9845,67.1185,25765.0
2019-01-11 11:30:00,70.13,70.53,70.13,70.45,39117.0,67.1185,67.5013,67.1185,67.4248,39117.0
2019-01-11 12:00:00,70.47,70.57,70.22,70.33,21524.0,67.4439,67.5396,67.2047,67.3099,21524.0
2019-01-11 12:30:00,70.33,70.58,70.32,70.53,20800.0,67.3099,67.5492,67.3004,67.5013,20800.0
2019-01-11 13:00:00,70.51,70.52,70.34,70.45,28116.0,67.4822,67.4918,67.3195,67.4248,28116.0
2019-01-11 13:30:00,70.46,70.56,70.45,70.51,22805.0,67.4343,67.5301,67.4248,67.4822,22805.0
2019-01-11 14:00:00,70.5,70.63,70.46,70.61,19135.0,67.4726,67.597,67.4343,67.5779,19135.0
2019-01-11 14:30:00,70.62,70.67,70.4,70.42,29076.0,67.5875,67.6353,67.3769,67.3961,29076.0
2019-01-11 15:00:00,70.41,70.51,70.38,70.4,34326.0,67.3865,67.4822,67.3578,67.3769,34326.0
2019-01-11 15:30:00,70.39,70.64,70.36,70.53,134114.0,67.3674,67.6066,67.3386,67.5013,134114.0
2019-01-14 09:30:00,70.13,70.21,69.77,70.06,19840.0,67.1185,67.1951,66.774,67.0515,19840.0
2019-01-14 10:00:00,70.1,70.37,70.1,70.19,17012.0,67.0898,67.3482,67.0898,67.1759,17012.0
2019-01-14 10:30:00,70.16,70.35,70.05,70.13,15918.0,67.1472,67.3291,67.042,67.1185,15918.0
2019-01-14 11:00:00,70.1,70.17,69.89,69.99,21944.0,67.0898,67.1568,66.8888,66.9845,21944.0
2019-01-14 11:30:00,69.98,70.25,69.94,69.99,18593.0,66.975,67.2334,66.9367,66.9845,18593.0
2019-01-14 12:00:00,69.99,70.28,69.85,70.28,14161.0,66.9845,67.2621,66.8505,67.2621,14161.0
2019-01-14 12:30:00,70.31,70.39,70.25,70.32,19894.0,67.2908,67.3674,67.2334,67.3004,19894.0
2019-01-14 13:00:00,70.32,70.43,70.2,70.37,24254.0,67.3004,67.4056,67.1855,67.3482,24254.0
2019-01-14 13:30:00,70.38,70.46,70.35,70.35,22016.0,67.3578,67.4343,67.3291,67.3291,22016.0
2019-01-14 14:00:00,70.35,70.37,70.19,70.25,26045.0,67.3291,67.3482,67.1759,67.2334,26045.0
2019-01-14 14:30:00,70.25,70.4,70.25,70.39,32110.0,67.2334,67.3769,67.2334,67.3674,32110.0
2019-01-14 15:00:00,70.39,70.43,70.21,70.21,37450.0,67.3674,67.4056,67.1951,67.1951,37450.0
2019-01-14 15:30:00,70.2,70.28,70.0,70.2,145905.0,67.1855,67.2621,66.9941,67.1855,145905.0
2019-01-15 09:30:00,70.13,70.43,69.96,70.04,84640.0,67.1185,67.4056,66.9558,67.0324,84640.0
2019-01-15 10:00:00,70.06,70.39,69.68,69.85,36819.0,67.0515,67.3674,66.6878,66.8505,36819.0
2019-01-15 10:30:00,69.91,69.98,69.75,69.83,27316.0,66.908,66.975,66.7548,66.8314,27316.0
2019-01-15 11:00:00,69.84,69.94,69.68,69.75,24982.0,66.841,66.9367,66.6878,66.7548,24982.0
2019-01-15 11:30:00,69.73,69.84,69.58,69.8,24028.0,66.7357,66.841,66.5921,66.8027,24028.0
2019-01-15 12:00:00,69.79,70.05,69.78,70.02,20987.0,66.7931,67.042,66.7835,67.0132,20987.0
2019-01-15 12:30:00,70.06,70.06,69.78,69.84,16357.0,67.0515,67.0515,66.7835,66.841,16357.0
2019-01-15 13:00:00,69.83,69.83,69.53,69.61,45503.0,66.8314,66.8314,66.5443,66.6208,45503.0
2019-01-15 13:30:00,69.6,69.83,69.6,69.81,40519.0,66.6113,66.8314,66.6113,66.8123,40519.0
2019-01-15 14:00:00,69.81,69.98,69.67,69.69,39789.0,66.8123,66.975,66.6783,66.6974,39789.0
2019-01-15 14:30:00,69.68,69.89,69.62,69.87,57950.0,66.6878,66.8888,66.6304,66.8697,57950.0
2019-01-15 15:00:00,69.86,69.96,69.79,69.89,51831.0,66.8601,66.9558,66.7931,66.8888,51831.0
2019-01-15 15:30:00,69.88,69.92,69.68,69.88,177222.0,66.8793,66.9175,66.6878,66.8793,177222.0
2019-01-16 09:30:00,69.74,70.06,69.64,69.88,84790.0,66.7453,67.0515,66.6496,66.8793,84790.0
2019-01-16 10:00:00,69.89,70.1,69.78,69.87,79642.0,66.8888,67.0898,66.7835,66.8697,79642.0
2019-01-16 10:30:00,69.89,70.06,69.57,70.03,28567.0,66.8888,67.0515,66.5826,67.0228,28567.0
2019-01-16 11:00:00,70.05,70.25,69.88,70.25,34365.0,67.042,67.2334,66.8793,67.2334,34365.0
2019-01-16 11:30:00,70.23,70.36,69.97,70.04,38119.0,67.2142,67.3386,66.9654,67.0324,38119.0
2019-01-16 12:00:00,70.03,70.13,69.96,70.09,23980.0,67.0228,67.1185,66.9558,67.0802,23980.0
2019-01-16 12:30:00,70.1,70.2,70.02,70.17,38601.0,67.0898,67.1855,67.0132,67.1568,38601.0
2019-01-16 13:00:00,70.17,70.18,70.07,70.1,24429.0,67.1568,67.1664,67.0611,67.0898,24429.0
2019-01-16 13:30:00,70.1,70.22,70.1,70.21,30351.0,67.0898,67.2047,67.0898,67.1951,30351.0
2019-01-16 14:00:00,70.21,70.36,70.19,70.34,37073.0,67.1951,67.3386,67.1759,67.3195,37073.0
2019-01-16 14:30:00,70.35,70.4,70.13,70.15,52872.0,67.3291,67.3769,67.1185,67.1377,52872.0
2019-01-16 15:00:00,70.15,70.37,70.13,70.29,149174.0,67.1377,67.3482,67.1185,67.2716,149174.0
2019-01-16 15:30:00,70.28,70.36,70.16,70.28,269046.0,67.2621,67.3386,67.1472,67.2621,269046.0
2019-01-17 09:30:00,70.14,70.34,69.94,70.28,70786.0,67.1281,67.3195,66.9367,67.2621,70786.0
2019-01-17 10:00:00,70.26,70.58,70.25,70.56,22649.0,67.2429,67.5492,67.2334,67.5301,22649.0
2019-01-17 10:30:00,70.56,70.7,70.42,70.64,39990.0,67.5301,67.664,67.3961,67.6066,39990.0
2019-01-17 11:00:00,70.69,70.93,70.69,70.93,25457.0,67.6545,67.8842,67.6545,67.8842,25457.0
2019-01-17 11:30:00,70.93,70.96,70.84,70.84,27431.0,67.8842,67.9129,67.798,67.798,27431.0
2019-01-17 12:00:00,70.86,70.86,70.72,70.78,23500.0,67.8172,67.8172,67.6832,67.7406,23500.0
2019-01-17 12:30:00,70.82,70.83,70.74,70.78,48756.0,67.7789,67.7885,67.7023,67.7406,48756.0
2019-01-17 13:00:00,70.78,70.86,70.61,70.71,81790.0,67.7406,67.8172,67.5779,67.6736,81790.0
2019-01-17 13:30:00,70.71,70.78,70.66,70.72,33058.0,67.6736,67.7406,67.6258,67.6832,33058.0
2019-01-17 14:00:00,70.72,70.73,70.56,70.57,36309.0,67.6832,67.6928,67.5301,67.5396,36309.0
2019-01-17 14:30:00,70.57,71.47,70.55,71.04,79588.0,67.5396,68.401,67.5205,67.9894,79588.0
2019-01-17 15:00:00,71.02,71.03,70.73,70.95,63995.0,67.9703,67.9799,67.6928,67.9033,63995.0
2019-01-17 15:30:00,70.98,71.26,70.96,71.23,175249.0,67.932,68.2,67.9129,68.1713,175249.0
2019-01-18 09:30:00,71.78,72.04,71.59,71.83,164519.0,68.6977,68.9465,68.5158,68.7455,164519.0
2019-01-18 10:00:00,71.82,72.26,71.74,72.02,44062.0,68.7359,69.1571,68.6594,68.9274,44062.0
2019-01-18 10:30:00,72.03,72.36,72.03,72.26,30517.0,68.9369,69.2528,68.9369,69.1571,30517.0
2019-01-18 11:00:00,72.31,72.54,72.22,72.42,40748.0,69.2049,69.425,69.1188,69.3102,40748.0
2019-01-18 11:30:00,72.42,72.49,72.3,72.48,18868.0,69.3102,69.3772,69.1953,69.3676,18868.0
2019-01-18 12:00:00,72.51,72.66,72.42,72.58,17961.0,69.3963,69.5399,69.3102,69.4633,17961.0
2019-01-18 12:30:00,72.57,72.6,72.43,72.54,19309.0,69.4537,69.4825,69.3198,69.425,19309.0
2019-01-18 13:00:00,72.54,72.63,72.4,72.42,25962.0,69.425,69.5112,69.291,69.3102,25962.0
2019-01-18 13:30:00,72.44,72.45,72.25,72.37,18934.0,69.3293,69.3389,69.1475,69.2623,18934.0
2019-01-18 14:00:00,72.36,72.41,72.2,72.23,50844.0,69.2528,69.3006,69.0996,69.1283,50844.0
2019-01-18 14:30:00,72.21,72.23,72.03,72.18,29553.0,69.1092,69.1283,68.9369,69.0805,29553.0
2019-01-18 15:00:00,72.17,72.24,72.11,72.12,66668.0,69.0709,69.1379,69.0135,69.0231,66668.0
2019-01-18 15:30:00,72.12,72.37,72.12,72.36,176865.0,69.0231,69.2623,69.0231,69.2528,176865.0
2019-01-22 09:30:00,71.73,71.73,70.97,71.14,32792.0,68.6498,68.6498,67.9224,68.0851,32792.0
2019-01-22 10:00:00,71.1,71.12,70.87,71.08,24421.0,68.0469,68.066,67.8267,68.0277,24421.0
2019-01-22 10:30:00,71.09,71.1,70.69,70.73,90496.0,68.0373,68.0469,67.6545,67.6928,90496.0
2019-01-22 11:00:00,70.67,70.71,70.53,70.59,31172.0,67.6353,67.6736,67.5013,67.5588,31172.0
2019-01-22 11:30:00,70.57,70.67,70.11,70.19,107673.0,67.5396,67.6353,67.0994,67.1759,107673.0
2019-01-22 12:00:00,70.19,70.41,70.17,70.27,38388.0,67.1759,67.3865,67.1568,67.2525,38388.0
2019-01-22 12:30:00,70.25,70.33,70.21,70.25,40430.0,67.2334,67.3099,67.1951,67.2334,40430.0
2019-01-22 13:00:00,70.25,70.27,69.87,70.18,81707.0,67.2334,67.2525,66.8697,67.1664,81707.0
2019-01-22 13:30:00,70.19,70.32,70.15,70.26,20140.0,67.1759,67.3004,67.1377,67.2429,20140.0
2019-01-22 14:00:00,70.27,70.39,70.18,70.23,31511.0,67.2525,67.3674,67.1664,67.2142,31511.0
2019-01-22 14:30:00,70.21,70.24,69.98,70.16,135639.0,67.1951,67.2238,66.975,67.1472,135639.0
2019-01-22 15:00:00,70.16,70.29,70.03,70.27,43763.0,67.1472,67.2716,67.0228,67.2525,43763.0
2019-01-22 15:30:00,70.25,70.79,70.06,70.78,314060.0,67.2334,67.7502,67.0515,67.7406,314060.0
2019-01-23 09:30:00,70.96,71.41,70.82,71.05,44710.0,67.9129,68.3436,67.7789,67.999,44710.0
2019-01-23 10:00:00,71.06,71.19,70.93,70.98,66083.0,68.0086,68.133,67.8842,67.932,66083.0
2019-01-23 10:30:00,70.98,71.07,70.77,70.83,63427.0,67.932,68.0182,67.731,67.7885,63427.0
2019-01-23 11:00:00,70.84,70.99,70.68,70.8,96318.0,67.798,67.9416,67.6449,67.7597,96318.0
2019-01-23 11:30:00,70.79,70.81,70.21,70.26,36272.0,67.7502,67.7693,67.1951,67.2429,36272.0
2019-01-23 12:00:00,70.22,70.32,69.97,70.16,52524.0,67.2047,67.3004,66.9654,67.1472,52524.0
2019-01-23 12:30:00,70.18,70.45,70.16,70.42,24698.0,67.1664,67.4248,67.1472,67.3961,24698.0
2019-01-23 13:00:00,70.39,70.54,70.22,70.39,20967.0,67.3674,67.5109,67.2047,67.3674,20967.0
2019-01-23 13:30:00,70.4,70.52,70.39,70.42,22289.0,67.3769,67.4918,67.3674,67.3961,22289.0
2019-01-23 14:00:00,70.46,70.61,70.38,70.55,28029.0,67.4343,67.5779,67.3578,67.5205,28029.0
2019-01-23 14:30:00,70.52,70.57,70.4,70.46,54378.0,67.4918,67.5396,67.3769,67.4343,54378.0
2019-01-23 15:00:00,70.45,70.77,70.45,70.69,49636.0,67.4248,67.731,67.4248,67.6545,49636.0
2019-01-23 15:30:00,70.69,70.77,70.55,70.71,139321.0,67.6545,67.731,67.5205,67.6736,139321.0
2019-01-24 09:30:00,70.71,70.92,70.45,70.75,86600.0,67.6736,67.8746,67.4248,67.7119,86600.0
2019-01-24 10:00:00,70.74,70.99,70.72,70.91,70552.0,67.7023,67.9416,67.6832,67.865,70552.0
2019-01-24 10:30:00,70.9,71.08,70.74,70.89,68923.0,67.8555,68.0277,67.7023,67.8459,68923.0
2019-01-24 11:00:00,70.89,70.98,70.79,70.89,23908.0,67.8459,67.932,67.7502,67.8459,23908.0
2019-01-24 11:30:00,70.87,71.15,70.83,71.08,22938.0,67.8267,68.0947,67.7885,68.0277,22938.0
2019-01-24 12:00:00,71.07,71.08,70.75,70.8,54994.0,68.0182,68.0277,67.7119,67.7597,54994.0
2019-01-24 12:30:00,70.8,70.94,70.78,70.9,80725.0,67.7597,67.8937,67.7406,67.8555,80725.0
2019-01-24 13:00:00,70.92,70.92,70.74,70.82,69338.0,67.8746,67.8746,67.7023,67.7789,69338.0
2019-01-24 13:30:00,70.82,70.93,70.79,70.91,22057.0,67.7789,67.8842,67.7502,67.865,22057.0
2019-01-24 14:00:00,70.91,71.06,70.84,71.03,33159.0,67.865,68.0086,67.798,67.9799,33159.0
2019-01-24 14:30:00,71.03,71.16,70.98,71.16,46654.0,67.9799,68.1043,67.932,68.1043,46654.0
2019-01-24 15:00:00,71.14,71.24,71.09,71.09,56176.0,68.0851,68.1809,68.0373,68.0373,56176.0
2019-01-24 15:30:00,71.1,71.24,71.0,71.19,167510.0,68.0469,68.1809,67.9512,68.133,167510.0
2019-01-25 09:30:00,72.17,72.49,71.97,72.38,38266.0,69.0709,69.3772,68.8795,69.2719,38266.0
2019-01-25 10:00:00,72.39,72.62,72.33,72.33,37591.0,69.2815,69.5016,69.224,69.224,37591.0
2019-01-25 10:30:00,72.37,72.44,72.26,72.4,27096.0,69.2623,69.3293,69.1571,69.291,27096.0
2019-01-25 11:00:00,72.43,72.43,71.99,72.1,29846.0,69.3198,69.3198,68.8986,69.0039,29846.0
2019-01-25 11:30:00,72.1,72.18,72.06,72.09,50530.0,69.0039,69.0805,68.9656,68.9944,50530.0
2019-01-25 12:00:00,72.1,72.1,71.75,71.96,31998.0,69.0039,69.0039,68.669,68.8699,31998.0
2019-01-25 12:30:00,71.94,71.95,71.55,71.72,34001.0,68.8508,68.8604,68.4775,68.6402,34001.0
2019-01-25 13:00:00,71.77,71.79,71.59,71.61,35797.0,68.6881,68.7072,68.5158,68.535,35797.0
2019-01-25 13:30:00,71.61,71.61,71.42,71.45,40240.0,68.535,68.535,68.3531,68.3818,40240.0
2019-01-25 14:00:00,71.44,71.54,71.26,71.31,49503.0,68.3723,68.468,68.2,68.2478,49503.0
2019-01-25 14:30:00,71.33,71.5,71.24,71.38,52152.0,68.267,68.4297,68.1809,68.3148,52152.0
2019-01-25 15:00:00,71.39,71.39,71.25,71.26,64929.0,68.3244,68.3244,68.1904,68.2,64929.0
2019-01-25 15:30:00,71.27,71.37,70.99,71.31,229349.0,68.2096,68.3053,67.9416,68.2478,229349.0
2019-01-28 09:30:00,70.27,70.7,69.86,70.39,59994.0,67.2525,67.664,66.8601,67.3674,59994.0
2019-01-28 10:00:00,70.36,70.49,70.15,70.2,24195.0,67.3386,67.4631,67.1377,67.1855,24195.0
2019-01-28 10:30:00,70.18,70.37,70.15,70.22,168447.0,67.1664,67.3482,67.1377,67.2047,168447.0
2019-01-28 11:00:00,70.17,70.25,70.04,70.08,173115.0,67.1568,67.2334,67.0324,67.0707,173115.0
2019-01-28 11:30:00,70.09,70.15,69.58,69.59,43655.0,67.0802,67.1377,66.5921,66.6017,43655.0
2019-01-28 12:00:00,69.57,69.92,69.51,69.82,31129.0,66.5826,66.9175,66.5251,66.8218,31129.0
2019-01-28 12:30:00,69.82,69.87,69.72,69.72,26581.0,66.8218,66.8697,66.7261,66.7261,26581.0
2019-01-28 13:00:00,69.71,70.18,69.67,70.0,50453.0,66.7166,67.1664,66.6783,66.9941,50453.0
2019-01-28 13:30:00,70.01,70.18,70.0,70.12,51761.0,67.0037,67.1664,66.9941,67.1089,51761.0
2019-01-28 14:00:00,70.13,70.18,69.97,70.03,51605.0,67.1185,67.1664,66.9654,67.0228,51605.0
2019-01-28 14:30:00,70.04,70.21,69.97,70.1,70106.0,67.0324,67.1951,66.9654,67.0898,70106.0
2019-01-28 15:00:00,70.11,70.21,70.01,70.05,110154.0,67.0994,67.1951,67.0037,67.042,110154.0
2019-01-28 15:30:00,70.05,70.25,69.9,70.12,356054.0,67.042,67.2334,66.8984,67.1089,356054.0
2019-01-29 09:30:00,70.79,71.29,70.75,71.13,86192.0,67.7502,68.2287,67.7119,68.0756,86192.0
2019-01-29 10:00:00,71.09,71.21,70.77,71.06,68323.0,68.0373,68.1521,67.731,68.0086,68323.0
2019-01-29 10:30:00,71.12,71.13,70.79,70.79,38752.0,68.066,68.0756,67.7502,67.7502,38752.0
2019-01-29 11:00:00,70.8,71.3,70.72,71.18,135743.0,67.7597,68.2383,67.6832,68.1234,135743.0
2019-01-29 11:30:00,71.2,71.38,71.16,71.37,58757.0,68.1426,68.3148,68.1043,68.3053,58757.0
2019-01-29 12:00:00,71.39,71.49,71.29,71.36,43918.0,68.3244,68.4201,68.2287,68.2957,43918.0
2019-01-29 12:30:00,71.36,71.58,71.23,71.48,151117.0,68.2957,68.5063,68.1713,68.4105,151117.0
2019-01-29 13:00:00,71.48,71.61,71.44,71.56,39406.0,68.4105,68.535,68.3723,68.4871,39406.0
2019-01-29 13:30:00,71.58,71.63,71.48,71.51,22129.0,68.5063,68.5541,68.4105,68.4393,22129.0
2019-01-29 14:00:00,71.5,71.62,71.42,71.44,32680.0,68.4297,68.5445,68.3531,68.3723,32680.0
2019-01-29 14:30:00,71.46,71.49,71.34,71.38,32426.0,68.3914,68.4201,68.2766,68.3148,32426.0
2019-01-29 15:00:00,71.39,71.73,71.35,71.68,96898.0,68.3244,68.6498,68.2861,68.602,96898.0
2019-01-29 15:30:00,71.67,71.79,71.6,71.77,198760.0,68.5924,68.7072,68.5254,68.6881,198760.0
2019-01-30 09:30:00,72.34,72.34,71.37,71.4,43027.0,69.2336,69.2336,68.3053,68.334,43027.0
2019-01-30 10:00:00,71.49,71.64,71.25,71.39,33840.0,68.4201,68.5637,68.1904,68.3244,33840.0
2019-01-30 10:30:00,71.39,71.59,71.39,71.56,27024.0,68.3244,68.5158,68.3244,68.4871,27024.0
2019-01-30 11:00:00,71.57,71.86,71.52,71.86,17926.0,68.4967,68.7742,68.4488,68.7742,17926.0
2019-01-30 11:30:00,71.87,72.07,71.79,72.07,22107.0,68.7838,68.9752,68.7072,68.9752,22107.0
2019-01-30 12:00:00,72.03,72.11,71.93,71.93,18439.0,68.9369,69.0135,68.8412,68.8412,18439.0
2019-01-30 12:30:00,71.92,71.99,71.77,71.84,29160.0,68.8317,68.8986,68.6881,68.7551,29160.0
2019-01-30 13:00:00,71.82,71.98,71.72,71.75,27251.0,68.7359,68.8891,68.6402,68.669,27251.0
2019-01-30 13:30:00,71.78,71.84,71.68,71.74,14517.0,68.6977,68.7551,68.602,68.6594,14517.0
2019-01-30 14:00:00,71.77,72.7,71.73,72.56,49704.0,68.6881,69.5782,68.6498,69.4442,49704.0
2019-01-30 14:30:00,72.52,72.91,72.48,72.88,39154.0,69.4059,69.7791,69.3676,69.7504,39154.0
2019-01-30 15:00:00,72.89,72.89,72.43,72.51,53488.0,69.76,69.76,69.3198,69.3963,53488.0
2019-01-30 15:30:00,72.49,72.63,72.4,72.58,117778.0,69.3772,69.5112,69.291,69.4633,117778.0
2019-01-31 09:30:00,72.76,72.76,72.1,72.18,49811.0,69.6356,69.6356,69.0039,69.0805,49811.0
2019-01-31 10:00:00,72.18,72.63,72.13,72.62,25597.0,69.0805,69.5112,69.0326,69.5016,25597.0
2019-01-31 10:30:00,72.61,72.75,72.5,72.54,55004.0,69.492,69.626,69.3867,69.425,55004.0
2019-01-31 11:00:00,72.56,72.75,72.54,72.7,27611.0,69.4442,69.626,69.425,69.5782,27611.0
2019-01-31 11:30:00,72.7,72.95,72.63,72.92,27667.0,69.5782,69.8174,69.5112,69.7887,27667.0
2019-01-31 12:00:00,72.91,72.91,72.72,72.81,40802.0,69.7791,69.7791,69.5973,69.6834,40802.0
2019-01-31 12:30:00,72.81,72.92,72.67,72.74,37466.0,69.6834,69.7887,69.5494,69.6164,37466.0
2019-01-31 13:00:00,72.73,72.76,72.55,72.55,26104.0,69.6069,69.6356,69.4346,69.4346,26104.0
2019-01-31 13:30:00,72.55,72.57,72.44,72.56,23059.0,69.4346,69.4537,69.3293,69.4442,23059.0
2019-01-31 14:00:00,72.56,72.69,72.49,72.54,33983.0,69.4442,69.5686,69.3772,69.425,33983.0
2019-01-31 14:30:00,72.53,72.57,72.46,72.53,33148.0,69.4155,69.4537,69.3485,69.4155,33148.0
2019-01-31 15:00:00,72.52,72.52,72.32,72.45,43842.0,69.4059,69.4059,69.2145,69.3389,43842.0
2019-01-31 15:30:00,72.45,72.95,72.45,72.88,182575.0,69.3389,69.8174,69.3389,69.7504,182575.0
2019-02-01 09:30:00,73.19,73.19,72.66,72.97,66369.0,70.0471,70.0471,69.5399,69.8366,66369.0
2019-02-01 10:00:00,72.99,73.78,72.98,73.65,53468.0,69.8557,70.6118,69.8461,70.4874,53468.0
2019-02-01 10:30:00,73.65,73.7,73.14,73.16,38833.0,70.4874,70.5352,69.9993,70.0184,38833.0
2019-02-01 11:00:00,73.14,73.43,72.98,73.4,29142.0,69.9993,70.2768,69.8461,70.2481,29142.0
2019-02-01 11:30:00,73.39,73.57,73.35,73.57,37684.0,70.2385,70.4108,70.2002,70.4108,37684.0
2019-02-01 12:00:00,73.57,73.63,73.29,73.36,39993.0,70.4108,70.4682,70.1428,70.2098,39993.0
2019-02-01 12:30:00,73.36,73.4,73.19,73.35,28302.0,70.2098,70.2481,70.0471,70.2002,28302.0
2019-02-01 13:00:00,73.36,73.37,73.11,73.13,31265.0,70.2098,70.2194,69.9706,69.9897,31265.0
2019-02-01 13:30:00,73.13,73.3,73.12,73.28,27325.0,69.9897,70.1524,69.9801,70.1333,27325.0
2019-02-01 14:00:00,73.28,73.28,73.0,73.05,31851.0,70.1333,70.1333,69.8653,69.9131,31851.0
2019-02-01 14:30:00,73.06,73.15,72.93,72.93,52316.0,69.9227,70.0088,69.7983,69.7983,52316.0
2019-02-01 15:00:00,72.92,73.02,72.89,73.01,47216.0,69.7887,69.8844,69.76,69.8748,47216.0
2019-02-01 15:30:00,73.01,73.46,73.01,73.4,202502.0,69.8748,70.3055,69.8748,70.2481,202502.0
2019-02-04 09:30:00,73.33,73.33,72.83,73.09,57801.0,70.1811,70.1811,69.7026,69.9514,57801.0
2019-02-04 10:00:00,73.07,73.11,72.76,72.81,85249.0,69.9323,69.9706,69.6356,69.6834,85249.0
2019-02-04 10:30:00,72.82,73.0,72.82,72.99,18362.0,69.693,69.8653,69.693,69.8557,18362.0
2019-02-04 11:00:00,73.03,73.15,72.92,72.95,38226.0,69.894,70.0088,69.7887,69.8174,38226.0
2019-02-04 11:30:00,72.94,73.14,72.92,73.1,41591.0,69.8079,69.9993,69.7887,69.961,41591.0
2019-02-04 12:00:00,73.12,73.26,73.05,73.19,51918.0,69.9801,70.1141,69.9131,70.0471,51918.0
2019-02-04 12:30:00,73.19,73.21,73.06,73.08,73992.0,70.0471,70.0663,69.9227,69.9418,73992.0
2019-02-04 13:00:00,73.09,73.21,73.0,73.01,78403.0,69.9514,70.0663,69.8653,69.8748,78403.0
2019-02-04 13:30:00,72.99,73.24,72.99,73.22,71001.0,69.8557,70.095,69.8557,70.0758,71001.0
2019-02-04 14:00:00,73.21,73.3,73.17,73.22,143132.0,70.0663,70.1524,70.028,70.0758,143132.0
2019-02-04 14:30:00,73.22,73.35,73.18,73.2,66201.0,70.0758,70.2002,70.0375,70.0567,66201.0
2019-02-04 15:00:00,73.19,73.4,73.14,73.36,118392.0,70.0471,70.2481,69.9993,70.2098,118392.0
2019-02-04 15:30:00,73.36,73.69,73.2,73.68,376580.0,70.2098,70.5256,70.0567,70.5161,376580.0
2019-02-05 09:30:00,75.11,76.18,74.04,75.28,537915.0,71.8847,72.9087,70.8606,72.0474,537915.0
2019-02-05 10:00:00,75.24,75.97,75.05,75.46,168385.0,72.0091,72.7077,71.8272,72.2196,168385.0
2019-02-05 10:30:00,75.4,76.33,75.27,76.31,207944.0,72.1622,73.0523,72.0378,73.0331,207944.0
2019-02-05 11:00:00,76.3,76.31,75.68,76.1,97779.0,73.0236,73.0331,72.4302,72.8322,97779.0
2019-02-05 11:30:00,76.08,76.14,75.35,75.56,121283.0,72.813,72.8704,72.1144,72.3153,121283.0
2019-02-05 12:00:00,75.56,75.59,74.78,75.0,157704.0,72.3153,72.3441,71.5688,71.7794,157704.0
2019-02-05 12:30:00,74.98,75.24,74.8,74.96,108049.0,71.7603,72.0091,71.588,71.7411,108049.0
2019-02-05 13:00:00,74.95,75.39,74.93,75.38,99641.0,71.7315,72.1526,71.7124,72.1431,99641.0
2019-02-05 13:30:00,75.4,75.46,75.04,75.18,83345.0,72.1622,72.2196,71.8177,71.9517,83345.0
2019-02-05 14:00:00,75.18,75.36,74.99,75.07,237199.0,71.9517,72.1239,71.7698,71.8464,237199.0
2019-02-05 14:30:00,75.07,75.41,75.07,75.35,135354.0,71.8464,72.1718,71.8464,72.1144,135354.0
2019-02-05 15:00:00,75.36,75.43,74.8,74.92,208195.0,72.1239,72.1909,71.588,71.7028,208195.0
2019-02-05 15:30:00,74.93,74.97,74.53,74.85,486017.0,71.7124,71.7507,71.3296,71.6358,486017.0
2019-02-06 09:30:00,74.75,76.15,74.75,75.41,194044.0,71.5401,72.88,71.5401,72.1718,194044.0
2019-02-06 10:00:00,75.4,75.51,75.13,75.34,158453.0,72.1622,72.2675,71.9038,72.1048,158453.0
2019-02-06 10:30:00,75.37,75.57,75.3,75.3,153863.0,72.1335,72.3249,72.0665,72.0665,153863.0
2019-02-06 11:00:00,75.29,75.48,74.9,75.1,120152.0,72.0569,72.2388,71.6837,71.8751,120152.0
2019-02-06 11:30:00,75.12,75.13,74.87,74.97,79226.0,71.8942,71.9038,71.655,71.7507,79226.0
2019-02-06 12:00:00,74.96,74.96,74.74,74.82,73756.0,71.7411,71.7411,71.5306,71.6071,73756.0
2019-02-06 12:30:00,74.82,74.92,74.69,74.9,66178.0,71.6071,71.7028,71.4827,71.6837,66178.0
2019-02-06 13:00:00,74.89,75.05,74.89,75.0,86502.0,71.6741,71.8272,71.6741,71.7794,86502.0
2019-02-06 13:30:00,75.0,75.06,74.9,74.91,67740.0,71.7794,71.8368,71.6837,71.6933,67740.0
2019-02-06 14:00:00,74.91,75.09,74.84,75.08,115365.0,71.6933,71.8655,71.6263,71.856,115365.0
2019-02-06 14:30:00,75.08,75.09,74.88,74.98,105370.0,71.856,71.8655,71.6645,71.7603,105370.0
2019-02-06 15:00:00,74.97,75.03,74.88,74.91,120021.0,71.7507,71.8081,71.6645,71.6933,120021.0
2019-02-06 15:30:00,74.91,74.92,74.56,74.63,268752.0,71.6933,71.7028,71.3583,71.4253,268752.0
2019-02-07 09:30:00,74.15,74.53,74.15,74.38,56173.0,70.9659,71.3296,70.9659,71.186,56173.0
2019-02-07 10:00:00,74.37,74.77,74.05,74.71,136682.0,71.1764,71.5593,70.8702,71.5018,136682.0
2019-02-07 10:30:00,74.72,75.02,74.7,74.82,140883.0,71.5114,71.7985,71.4923,71.6071,140883.0
2019-02-07 11:00:00,74.8,74.96,74.68,74.76,119444.0,71.588,71.7411,71.4731,71.5497,119444.0
2019-02-07 11:30:00,74.76,74.83,74.48,74.62,96150.0,71.5497,71.6167,71.2817,71.4157,96150.0
2019-02-07 12:00:00,74.6,74.77,74.51,74.59,88506.0,71.3966,71.5593,71.3104,71.387,88506.0
2019-02-07 12:30:00,74.6,74.84,74.56,74.7,72835.0,71.3966,71.6263,71.3583,71.4923,72835.0
2019-02-07 13:00:00,74.71,74.91,74.7,74.77,53096.0,71.5018,71.6933,71.4923,71.5593,53096.0
2019-02-07 13:30:00,74.8,74.9,74.71,74.75,45625.0,71.588,71.6837,71.5018,71.5401,45625.0
2019-02-07 14:00:00,74.73,74.84,74.6,74.84,67053.0,71.521,71.6263,71.3966,71.6263,67053.0
2019-02-07 14:30:00,74.83,74.89,74.65,74.73,60314.0,71.6167,71.6741,71.4444,71.521,60314.0
2019-02-07 15:00:00,74.73,74.82,74.64,74.8,93049.0,71.521,71.6071,71.4349,71.588,93049.0
2019-02-07 15:30:00,74.8,75.11,74.61,75.11,307606.0,71.588,71.8847,71.4061,71.8847,307606.0
2019-02-08 09:30:00,74.41,75.28,74.41,74.93,85002.0,71.2147,72.0474,71.2147,71.7124,85002.0
2019-02-08 10:00:00,74.92,75.04,74.54,74.83,172966.0,71.7028,71.8177,71.3391,71.6167,172966.0
2019-02-08 10:30:00,74.83,75.0,74.68,74.97,69729.0,71.6167,71.7794,71.4731,71.7507,69729.0
2019-02-08 11:00:00,74.98,75.02,74.8,74.88,127840.0,71.7603,71.7985,71.588,71.6645,127840.0
2019-02-08 11:30:00,74.86,75.05,74.79,75.04,107398.0,71.6454,71.8272,71.5784,71.8177,107398.0
2019-02-08 12:00:00,75.04,75.38,75.03,75.26,93571.0,71.8177,72.1431,71.8081,72.0282,93571.0
2019-02-08 12:30:00,75.26,75.44,75.24,75.37,51197.0,72.0282,72.2005,72.0091,72.1335,51197.0
2019-02-08 13:00:00,75.39,75.55,75.37,75.39,56437.0,72.1526,72.3058,72.1335,72.1526,56437.0
2019-02-08 13:30:00,75.37,75.4,75.27,75.34,61823.0,72.1335,72.1622,72.0378,72.1048,61823.0
2019-02-08 14:00:00,75.35,75.61,75.34,75.56,60025.0,72.1144,72.3632,72.1048,72.3153,60025.0
2019-02-08 14:30:00,75.56,75.6,75.45,75.49,68863.0,72.3153,72.3536,72.2101,72.2484,68863.0
2019-02-08 15:00:00,75.5,75.64,75.42,75.6,84359.0,72.2579,72.3919,72.1814,72.3536,84359.0
2019-02-08 15:30:00,75.6,75.81,75.47,75.76,275773.0,72.3536,72.5546,72.2292,72.5068,275773.0
2019-02-11 09:30:00,75.73,76.04,75.71,76.0,78343.0,72.478,72.7747,72.4589,72.7364,78343.0
2019-02-11 10:00:00,75.98,76.03,75.85,75.9,63159.0,72.7173,72.7652,72.5929,72.6407,63159.0
2019-02-11 10:30:00,75.91,76.07,75.85,76.04,78251.0,72.6503,72.8034,72.5929,72.7747,78251.0
2019-02-11 11:00:00,76.04,76.1,75.89,76.0,38644.0,72.7747,72.8322,72.6312,72.7364,38644.0
2019-02-11 11:30:00,76.0,76.05,75.96,75.99,57494.0,72.7364,72.7843,72.6982,72.7269,57494.0
2019-02-11 12:00:00,75.99,76.06,75.9,75.97,35090.0,72.7269,72.7939,72.6407,72.7077,35090.0
2019-02-11 12:30:00,75.98,76.03,75.96,75.99,49647.0,72.7173,72.7652,72.6982,72.7269,49647.0
2019-02-11 13:00:00,75.99,76.02,75.87,75.89,54261.0,72.7269,72.7556,72.612,72.6312,54261.0
2019-02-11 13:30:00,75.9,75.94,75.76,75.86,45042.0,72.6407,72.679,72.5068,72.6025,45042.0
2019-02-11 14:00:00,75.85,75.88,75.79,75.83,43697.0,72.5929,72.6216,72.5355,72.5737,43697.0
2019-02-11 14:30:00,75.82,75.9,75.8,75.87,45856.0,72.5642,72.6407,72.545,72.612,45856.0
2019-02-11 15:00:00,75.89,75.94,75.83,75.88,55654.0,72.6312,72.679,72.5737,72.6216,55654.0
2019-02-11 15:30:00,75.89,76.12,75.8,76.05,179371.0,72.6312,72.8513,72.545,72.7843,179371.0
2019-02-12 09:30:00,76.57,76.73,76.44,76.56,62992.0,73.282,73.4351,73.1576,73.2724,62992.0
2019-02-12 10:00:00,76.56,76.64,76.52,76.63,63166.0,73.2724,73.349,73.2341,73.3394,63166.0
2019-02-12 10:30:00,76.65,77.29,76.63,77.26,118574.0,73.3585,73.9711,73.3394,73.9423,118574.0
2019-02-12 11:00:00,77.25,77.78,77.24,77.75,147032.0,73.9328,74.44,73.9232,74.4113,147032.0
2019-02-12 11:30:00,77.75,77.82,77.59,77.82,101433.0,74.4113,74.4783,74.2582,74.4783,101433.0
2019-02-12 12:00:00,77.83,77.89,77.58,77.66,65991.0,74.4879,74.5453,74.2486,74.3252,65991.0
2019-02-12 12:30:00,77.67,77.7,77.59,77.66,62131.0,74.3347,74.3634,74.2582,74.3252,62131.0
2019-02-12 13:00:00,77.65,77.72,77.6,77.68,60500.0,74.3156,74.3826,74.2677,74.3443,60500.0
2019-02-12 13:30:00,77.68,77.78,77.65,77.7,83374.0,74.3443,74.44,74.3156,74.3634,83374.0
2019-02-12 14:00:00,77.7,77.7,77.47,77.47,85760.0,74.3634,74.3634,74.1433,74.1433,85760.0
2019-02-12 14:30:00,77.48,77.5,77.4,77.45,77159.0,74.1529,74.172,74.0763,74.1242,77159.0
2019-02-12 15:00:00,77.45,77.58,77.4,77.5,83795.0,74.1242,74.2486,74.0763,74.172,83795.0
2019-02-12 15:30:00,77.51,77.52,77.34,77.35,405478.0,74.1816,74.1912,74.0189,74.0285,405478.0
2019-02-13 09:30:00,78.21,78.97,76.77,78.12,113736.0,74.8515,75.5789,73.4734,74.7654,113736.0
2019-02-13 10:00:00,78.13,78.49,78.08,78.47,103140.0,74.775,75.1195,74.7271,75.1004,103140.0
2019-02-13 10:30:00,78.47,78.75,78.43,78.75,125233.0,75.1004,75.3684,75.0621,75.3684,125233.0
2019-02-13 11:00:00,78.76,78.83,78.57,78.62,95729.0,75.3779,75.4449,75.1961,75.2439,95729.0
2019-02-13 11:30:00,78.61,78.67,78.46,78.64,68045.0,75.2344,75.2918,75.0908,75.2631,68045.0
2019-02-13 12:00:00,78.63,79.09,78.59,79.09,117307.0,75.2535,75.6938,75.2152,75.6938,117307.0
2019-02-13 12:30:00,79.08,79.23,78.93,78.98,189363.0,75.6842,75.8277,75.5406,75.5885,189363.0
2019-02-13 13:00:00,78.96,79.08,78.94,79.01,113426.0,75.5693,75.6842,75.5502,75.6172,113426.0
2019-02-13 13:30:00,79.01,79.17,78.93,79.1,92522.0,75.6172,75.7703,75.5406,75.7033,92522.0
2019-02-13 14:00:00,79.12,79.13,78.92,79.02,111580.0,75.7225,75.732,75.5311,75.6268,111580.0
2019-02-13 14:30:00,79.03,79.38,79.03,79.38,119739.0,75.6363,75.9713,75.6363,75.9713,119739.0
2019-02-13 15:00:00,79.37,79.37,79.13,79.17,129156.0,75.9617,75.9617,75.732,75.7703,129156.0
2019-02-13 15:30:00,79.18,79.25,78.75,78.78,279217.0,75.7799,75.8469,75.3684,75.3971,279217.0
2019-02-14 09:30:00,78.57,78.78,78.35,78.51,57311.0,75.1961,75.3971,74.9855,75.1387,57311.0
2019-02-14 10:00:00,78.45,78.78,78.37,78.78,39566.0,75.0812,75.3971,75.0047,75.3971,39566.0
2019-02-14 10:30:00,78.76,78.79,78.42,78.52,34910.0,75.3779,75.4066,75.0525,75.1482,34910.0
2019-02-14 11:00:00,78.53,78.59,78.18,78.19,34109.0,75.1578,75.2152,74.8228,74.8324,34109.0
2019-02-14 11:30:00,78.19,78.33,78.1,78.3,46028.0,74.8324,74.9664,74.7463,74.9377,46028.0
2019-02-14 12:00:00,78.31,78.55,78.23,78.46,34013.0,74.9473,75.1769,74.8707,75.0908,34013.0
2019-02-14 12:30:00,78.46,78.47,78.28,78.28,39176.0,75.0908,75.1004,74.9185,74.9185,39176.0
2019-02-14 13:00:00,78.29,78.35,78.2,78.35,34262.0,74.9281,74.9855,74.842,74.9855,34262.0
2019-02-14 13:30:00,78.37,78.62,78.36,78.39,123135.0,75.0047,75.2439,74.9951,75.0238,123135.0
2019-02-14 14:00:00,78.38,78.38,78.27,78.28,39228.0,75.0142,75.0142,74.909,74.9185,39228.0
2019-02-14 14:30:00,78.27,78.32,78.1,78.13,61657.0,74.909,74.9568,74.7463,74.775,61657.0
2019-02-14 15:00:00,78.13,78.36,77.97,78.01,57959.0,74.775,74.9951,74.6219,74.6601,57959.0
2019-02-14 15:30:00,78.01,78.18,77.88,77.91,168895.0,74.6601,74.8228,74.5357,74.5644,168895.0
2019-02-15 09:30:00,78.64,79.13,78.43,79.0,100684.0,75.2631,75.732,75.0621,75.6076,100684.0
2019-02-15 10:00:00,79.0,79.2,78.86,79.06,27407.0,75.6076,75.799,75.4736,75.665,27407.0
2019-02-15 10:30:00,79.02,79.22,78.84,78.84,37966.0,75.6268,75.8182,75.4545,75.4545,37966.0
2019-02-15 11:00:00,78.86,78.97,78.6,78.76,60619.0,75.4736,75.5789,75.2248,75.3779,60619.0
2019-02-15 11:30:00,78.77,78.96,78.65,78.95,37695.0,75.3875,75.5693,75.2727,75.5598,37695.0
2019-02-15 12:00:00,78.95,79.07,78.83,78.94,26175.0,75.5598,75.6746,75.4449,75.5502,26175.0
2019-02-15 12:30:00,78.95,78.98,78.86,78.88,28343.0,75.5598,75.5885,75.4736,75.4928,28343.0
2019-02-15 13:00:00,78.88,78.92,78.65,78.66,33538.0,75.4928,75.5311,75.2727,75.2822,33538.0
2019-02-15 13:30:00,78.66,78.83,78.62,78.63,37800.0,75.2822,75.4449,75.2439,75.2535,37800.0
2019-02-15 14:00:00,78.63,78.75,78.62,78.71,55007.0,75.2535,75.3684,75.2439,75.3301,55007.0
2019-02-15 14:30:00,78.72,78.96,78.72,78.87,55417.0,75.3396,75.5693,75.3396,75.4832,55417.0
2019-02-15 15:00:00,78.85,78.91,78.66,78.75,167732.0,75.4641,75.5215,75.2822,75.3684,167732.0
2019-02-15 15:30:00,78.76,79.07,78.74,79.02,310270.0,75.3779,75.6746,75.3588,75.6268,310270.0
2019-02-19 09:30:00,78.56,79.02,78.48,78.86,94060.0,75.1865,75.6268,75.11,75.4736,94060.0
2019-02-19 10:00:00,78.85,79.11,78.73,78.9,54770.0,75.4641,75.7129,75.3492,75.5119,54770.0
2019-02-19 10:30:00,78.92,78.94,78.55,78.69,37522.0,75.5311,75.5502,75.1769,75.3109,37522.0
2019-02-19 11:00:00,78.66,78.77,78.56,78.58,39996.0,75.2822,75.3875,75.1865,75.2057,39996.0
2019-02-19 11:30:00,78.59,79.04,78.59,79.0,26143.0,75.2152,75.6459,75.2152,75.6076,26143.0
2019-02-19 12:00:00,78.97,79.18,78.92,79.05,25790.0,75.5789,75.7799,75.5311,75.6555,25790.0
2019-02-19 12:30:00,79.01,79.21,78.97,79.1,31800.0,75.6172,75.8086,75.5789,75.7033,31800.0
2019-02-19 13:00:00,79.1,79.17,78.98,79.17,23918.0,75.7033,75.7703,75.5885,75.7703,23918.0
2019-02-19 13:30:00,79.15,79.17,79.04,79.17,18086.0,75.7512,75.7703,75.6459,75.7703,18086.0
2019-02-19 14:00:00,79.21,79.34,79.15,79.34,19129.0,75.8086,75.933,75.7512,75.933,19129.0
2019-02-19 14:30:00,79.33,79.46,79.32,79.41,28875.0,75.9235,76.0479,75.9139,76.0,28875.0
2019-02-19 15:00:00,79.4,79.4,79.23,79.26,41416.0,75.9904,75.9904,75.8277,75.8565,41416.0
2019-02-19 15:30:00,79.25,79.33,79.01,79.04,125506.0,75.8469,75.9235,75.6172,75.6459,125506.0
2019-02-20 09:30:00,79.21,79.4,78.83,79.04,51710.0,75.8086,75.9904,75.4449,75.6459,51710.0
2019-02-20 10:00:00,79.01,79.15,78.9,79.1,32861.0,75.6172,75.7512,75.5119,75.7033,32861.0
2019-02-20 10:30:00,79.11,79.28,79.11,79.14,23941.0,75.7129,75.8756,75.7129,75.7416,23941.0
2019-02-20 11:00:00,79.14,79.31,79.11,79.27,46684.0,75.7416,75.9043,75.7129,75.866,46684.0
2019-02-20 11:30:00,79.27,79.49,79.21,79.42,18267.0,75.866,76.0766,75.8086,76.0096,18267.0
2019-02-20 12:00:00,79.42,79.47,79.29,79.31,29338.0,76.0096,76.0574,75.8852,75.9043,29338.0
2019-02-20 12:30:00,79.31,79.4,79.25,79.35,20392.0,75.9043,75.9904,75.8469,75.9426,20392.0
2019-02-20 13:00:00,79.38,79.66,79.35,79.62,33717.0,75.9713,76.2393,75.9426,76.201,33717.0
2019-02-20 13:30:00,79.62,79.87,79.56,79.78,54037.0,76.201,76.4403,76.1436,76.3541,54037.0
2019-02-20 14:00:00,79.79,79.92,79.43,79.66,63459.0,76.3637,76.4881,76.0192,76.2393,63459.0
2019-02-20 14:30:00,79.69,79.9,79.67,79.81,28566.0,76.268,76.469,76.2489,76.3828,28566.0
2019-02-20 15:00:00,79.81,79.89,79.76,79.82,51666.0,76.3828,76.4594,76.335,76.3924,51666.0
2019-02-20 15:30:00,79.82,79.86,79.77,79.82,159903.0,76.3924,76.4307,76.3446,76.3924,159903.0
2019-02-21 09:30:00,79.72,79.95,79.52,79.7,84050.0,76.2967,76.5168,76.1053,76.2776,84050.0
2019-02-21 10:00:00,79.65,79.88,79.53,79.69,40844.0,76.2297,76.4498,76.1149,76.268,40844.0
2019-02-21 10:30:00,79.71,79.81,79.49,79.51,38228.0,76.2871,76.3828,76.0766,76.0957,38228.0
2019-02-21 11:00:00,79.52,79.64,79.4,79.42,52142.0,76.1053,76.2201,75.9904,76.0096,52142.0
2019-02-21 11:30:00,79.41,79.74,79.32,79.66,62850.0,76.0,76.3158,75.9139,76.2393,62850.0
2019-02-21 12:00:00,79.67,79.72,79.48,79.54,37103.0,76.2489,76.2967,76.067,76.1244,37103.0
2019-02-21 12:30:00,79.53,79.63,79.42,79.52,28598.0,76.1149,76.2106,76.0096,76.1053,28598.0
2019-02-21 13:00:00,79.53,79.57,79.34,79.36,31890.0,76.1149,76.1531,75.933,75.9522,31890.0
2019-02-21 13:30:00,79.36,79.48,79.34,79.48,25621.0,75.9522,76.067,75.933,76.067,25621.0
2019-02-21 14:00:00,79.5,79.53,79.24,79.33,36677.0,76.0862,76.1149,75.8373,75.9235,36677.0
2019-02-21 14:30:00,79.32,79.39,79.16,79.22,33359.0,75.9139,75.9809,75.7608,75.8182,33359.0
2019-02-21 15:00:00,79.23,79.34,79.17,79.19,55952.0,75.8277,75.933,75.7703,75.7895,55952.0
2019-02-21 15:30:00,79.19,79.3,79.09,79.26,256059.0,75.7895,75.8947,75.6938,75.8565,256059.0
2019-02-22 09:30:00,79.38,79.75,79.08,79.2,84660.0,75.9713,76.3254,75.6842,75.799,84660.0
2019-02-22 10:00:00,79.22,79.42,79.15,79.33,72210.0,75.8182,76.0096,75.7512,75.9235,72210.0
2019-02-22 10:30:00,79.36,79.56,79.3,79.48,35268.0,75.9522,76.1436,75.8947,76.067,35268.0
2019-02-22 11:00:00,79.49,79.67,79.27,79.67,28779.0,76.0766,76.2489,75.866,76.2489,28779.0
2019-02-22 11:30:00,79.65,79.68,79.41,79.41,30541.0,76.2297,76.2584,76.0,76.0,30541.0
2019-02-22 12:00:00,79.42,79.54,79.31,79.32,27773.0,76.0096,76.1244,75.9043,75.9139,27773.0
2019-02-22 12:30:00,79.29,79.41,79.29,79.33,22929.0,75.8852,76.0,75.8852,75.9235,22929.0
2019-02-22 13:00:00,79.34,79.35,79.17,79.28,17213.0,75.933,75.9426,75.7703,75.8756,17213.0
2019-02-22 13:30:00,79.28,79.31,79.21,79.27,27267.0,75.8756,75.9043,75.8086,75.866,27267.0
2019-02-22 14:00:00,79.28,79.37,79.22,79.26,54546.0,75.8756,75.9617,75.8182,75.8565,54546.0
2019-02-22 14:30:00,79.27,79.28,79.09,79.16,39827.0,75.866,75.8756,75.6938,75.7608,39827.0
2019-02-22 15:00:00,79.16,79.37,79.1,79.37,55012.0,75.7608,75.9617,75.7033,75.9617,55012.0
2019-02-22 15:30:00,79.37,79.48,79.22,79.4,142518.0,75.9617,76.067,75.8182,75.9904,142518.0
2019-02-25 09:30:00,79.95,80.32,79.58,80.32,87033.0,76.5168,76.8709,76.1627,76.8709,87033.0
2019-02-25 10:00:00,80.31,80.35,79.95,80.05,47415.0,76.8614,76.8997,76.5168,76.6125,47415.0
2019-02-25 10:30:00,79.97,80.28,79.93,80.28,25432.0,76.536,76.8327,76.4977,76.8327,25432.0
2019-02-25 11:00:00,80.27,80.41,80.22,80.25,28169.0,76.8231,76.9571,76.7752,76.8039,28169.0
2019-02-25 11:30:00,80.24,80.37,80.18,80.37,37807.0,76.7944,76.9188,76.737,76.9188,37807.0
2019-02-25 12:00:00,80.34,80.35,80.02,80.05,35270.0,76.8901,76.8997,76.5838,76.6125,35270.0
2019-02-25 12:30:00,80.05,80.11,79.94,79.96,20679.0,76.6125,76.67,76.5073,76.5264,20679.0
2019-02-25 13:00:00,79.97,79.98,79.85,79.96,27321.0,76.536,76.5455,76.4211,76.5264,27321.0
2019-02-25 13:30:00,79.96,80.02,79.89,79.98,19366.0,76.5264,76.5838,76.4594,76.5455,19366.0
2019-02-25 14:00:00,79.98,80.01,79.87,79.91,40101.0,76.5455,76.5743,76.4403,76.4785,40101.0
2019-02-25 14:30:00,79.92,79.92,79.79,79.79,21073.0,76.4881,76.4881,76.3637,76.3637,21073.0
2019-02-25 15:00:00,79.8,79.9,79.77,79.77,28590.0,76.3733,76.469,76.3446,76.3446,28590.0
2019-02-25 15:30:00,79.77,79.87,79.71,79.76,137132.0,76.3446,76.4403,76.2871,76.335,137132.0
2019-02-26 09:30:00,79.46,79.73,79.42,79.6,35761.0,76.0479,76.3063,76.0096,76.1819,35761.0
2019-02-26 10:00:00,79.58,79.79,79.41,79.51,45662.0,76.1627,76.3637,76.0,76.0957,45662.0
2019-02-26 10:30:00,79.54,79.76,79.51,79.53,26420.0,76.1244,76.335,76.0957,76.1149,26420.0
2019-02-26 11:00:00,79.53,79.79,79.52,79.75,23127.0,76.1149,76.3637,76.1053,76.3254,23127.0
2019-02-26 11:30:00,79.79,79.83,79.66,79.69,14681.0,76.3637,76.402,76.2393,76.268,14681.0
2019-02-26 12:00:00,79.71,79.72,79.57,79.66,11202.0,76.2871,76.2967,76.1531,76.2393,11202.0
2019-02-26 12:30:00,79.65,79.65,79.49,79.54,13673.0,76.2297,76.2297,76.0766,76.1244,13673.0
2019-02-26 13:00:00,79.54,79.62,79.52,79.54,16701.0,76.1244,76.201,76.1053,76.1244,16701.0
2019-02-26 13:30:00,79.53,79.53,79.42,79.49,11532.0,76.1149,76.1149,76.0096,76.0766,11532.0
2019-02-26 14:00:00,79.51,79.57,79.39,79.43,25490.0,76.0957,76.1531,75.9809,76.0192,25490.0
2019-02-26 14:30:00,79.42,79.59,79.42,79.5,15621.0,76.0096,76.1723,76.0096,76.0862,15621.0
2019-02-26 15:00:00,79.49,79.63,79.43,79.45,35131.0,76.0766,76.2106,76.0192,76.0383,35131.0
2019-02-26 15:30:00,79.46,79.57,79.04,79.15,216604.0,76.0479,76.1531,75.6459,75.7512,216604.0
2019-02-27 09:30:00,78.94,79.29,78.78,79.11,25778.0,75.5502,75.8852,75.3971,75.7129,25778.0
2019-02-27 10:00:00,79.08,79.12,78.7,78.82,29941.0,75.6842,75.7225,75.3205,75.4354,29941.0
2019-02-27 10:30:00,78.83,78.97,78.79,78.82,37242.0,75.4449,75.5789,75.4066,75.4354,37242.0
2019-02-27 11:00:00,78.85,79.17,78.85,79.11,32814.0,75.4641,75.7703,75.4641,75.7129,32814.0
2019-02-27 11:30:00,79.11,79.21,79.05,79.1,26867.0,75.7129,75.8086,75.6555,75.7033,26867.0
2019-02-27 12:00:00,79.1,79.11,78.99,79.1,28023.0,75.7033,75.7129,75.5981,75.7033,28023.0
2019-02-27 12:30:00,79.11,79.33,79.09,79.28,24902.0,75.7129,75.9235,75.6938,75.8756,24902.0
2019-02-27 13:00:00,79.28,79.41,79.28,79.34,25334.0,75.8756,76.0,75.8756,75.933,25334.0
2019-02-27 13:30:00,79.34,79.34,79.21,79.22,22657.0,75.933,75.933,75.8086,75.8182,22657.0
2019-02-27 14:00:00,79.21,79.52,79.2,79.51,57687.0,75.8086,76.1053,75.799,76.0957,57687.0
2019-02-27 14:30:00,79.52,79.69,79.5,79.64,52576.0,76.1053,76.268,76.0862,76.2201,52576.0
2019-02-27 15:00:00,79.64,79.78,79.6,79.61,61041.0,76.2201,76.3541,76.1819,76.1914,61041.0
2019-02-27 15:30:00,79.6,79.73,79.53,79.63,261789.0,76.1819,76.3063,76.1149,76.2106,261789.0
2019-02-28 09:30:00,79.49,79.59,79.01,79.51,30481.0,76.0766,76.1723,75.6172,76.0957,30481.0
2019-02-28 10:00:00,79.5,79.51,79.24,79.37,54615.0,76.0862,76.0957,75.8373,75.9617,54615.0
2019-02-28 10:30:00,79.39,79.54,79.34,79.51,83011.0,75.9809,76.1244,75.933,76.0957,83011.0
2019-02-28 11:00:00,79.51,79.58,79.43,79.48,37963.0,76.0957,76.1627,76.0192,76.067,37963.0
2019-02-28 11:30:00,79.47,79.72,79.47,79.6,63392.0,76.0574,76.2967,76.0574,76.1819,63392.0
2019-02-28 12:00:00,79.59,79.78,79.59,79.75,25342.0,76.1723,76.3541,76.1723,76.3254,25342.0
2019-02-28 12:30:00,79.75,79.75,79.64,79.75,20345.0,76.3254,76.3254,76.2201,76.3254,20345.0
2019-02-28 13:00:00,79.74,79.82,79.65,79.67,22665.0,76.3158,76.3924,76.2297,76.2489,22665.0
2019-02-28 13:30:00,79.68,79.79,79.66,79.72,24175.0,76.2584,76.3637,76.2393,76.2967,24175.0
2019-02-28 14:00:00,79.71,79.77,79.6,79.71,28518.0,76.2871,76.3446,76.1819,76.2871,28518.0
2019-02-28 14:30:00,79.69,79.7,79.49,79.51,29100.0,76.268,76.2776,76.0766,76.0957,29100.0
2019-02-28 15:00:00,79.52,79.61,79.5,79.57,30543.0,76.1053,76.1914,76.0862,76.1531,30543.0
2019-02-28 15:30:00,79.56,79.68,79.45,79.57,197943.0,76.1436,76.2584,76.0383,76.1531,197943.0
2019-03-01 09:30:00,79.96,80.06,79.61,79.64,73037.0,76.5264,76.6221,76.1914,76.2201,73037.0
2019-03-01 10:00:00,79.64,79.71,79.51,79.63,106903.0,76.2201,76.2871,76.0957,76.2106,106903.0
2019-03-01 10:30:00,79.62,79.65,79.32,79.4,125052.0,76.201,76.2297,75.9139,75.9904,125052.0
2019-03-01 11:00:00,79.4,79.54,79.27,79.31,147743.0,75.9904,76.1244,75.866,75.9043,147743.0
2019-03-01 11:30:00,79.32,79.41,79.04,79.16,59181.0,75.9139,76.0,75.6459,75.7608,59181.0
2019-03-01 12:00:00,79.16,79.39,79.14,79.37,42799.0,75.7608,75.9809,75.7416,75.9617,42799.0
2019-03-01 12:30:00,79.36,79.62,79.36,79.62,58158.0,75.9522,76.201,75.9522,76.201,58158.0
2019-03-01 13:00:00,79.62,79.69,79.6,79.64,52122.0,76.201,76.268,76.1819,76.2201,52122.0
2019-03-01 13:30:00,79.65,79.82,79.64,79.77,105524.0,76.2297,76.3924,76.2201,76.3446,105524.0
2019-03-01 14:00:00,79.78,79.97,79.73,79.97,60780.0,76.3541,76.536,76.3063,76.536,60780.0
2019-03-01 14:30:00,79.98,80.03,79.91,79.92,67808.0,76.5455,76.5934,76.4785,76.4881,67808.0
2019-03-01 15:00:00,79.92,79.93,79.74,79.79,71476.0,76.4881,76.4977,76.3158,76.3637,71476.0
2019-03-01 15:30:00,79.8,79.95,79.58,79.58,439075.0,76.3733,76.5168,76.1627,76.1627,439075.0
2019-03-04 09:30:00,80.0,80.5,79.3,80.29,147921.0,76.5647,77.0432,75.8947,76.8422,147921.0
2019-03-04 10:00:00,80.3,80.41,80.17,80.23,95211.0,76.8518,76.9571,76.7274,76.7848,95211.0
2019-03-04 10:30:00,80.25,80.29,79.86,79.87,68433.0,76.8039,76.8422,76.4307,76.4403,68433.0
2019-03-04 11:00:00,79.88,79.92,79.57,79.64,62812.0,76.4498,76.4881,76.1531,76.2201,62812.0
2019-03-04 11:30:00,79.64,79.68,79.01,79.17,55173.0,76.2201,76.2584,75.6172,75.7703,55173.0
2019-03-04 12:00:00,79.13,79.32,78.93,79.22,63389.0,75.732,75.9139,75.5406,75.8182,63389.0
2019-03-04 12:30:00,79.21,79.3,78.95,79.18,52567.0,75.8086,75.8947,75.5598,75.7799,52567.0
2019-03-04 13:00:00,79.15,79.36,79.05,79.34,42517.0,75.7512,75.9522,75.6555,75.933,42517.0
2019-03-04 13:30:00,79.34,79.43,79.24,79.39,39423.0,75.933,76.0192,75.8373,75.9809,39423.0
2019-03-04 14:00:00,79.39,79.5,79.32,79.5,107232.0,75.9809,76.0862,75.9139,76.0862,107232.0
2019-03-04 14:30:00,79.5,79.55,79.41,79.41,62952.0,76.0862,76.134,76.0,76.0,62952.0
2019-03-04 15:00:00,79.4,79.45,79.24,79.4,58502.0,75.9904,76.0383,75.8373,75.9904,58502.0
2019-03-04 15:30:00,79.39,79.65,79.33,79.44,265067.0,75.9809,76.2297,75.9235,76.0287,265067.0
2019-03-05 09:30:00,79.56,79.56,79.3,79.39,31090.0,76.1436,76.1436,75.8947,75.9809,31090.0
2019-03-05 10:00:00,79.42,79.7,79.26,79.42,82281.0,76.0096,76.2776,75.8565,76.0096,82281.0
2019-03-05 10:30:00,79.47,79.64,79.37,79.4,26451.0,76.0574,76.2201,75.9617,75.9904,26451.0
2019-03-05 11:00:00,79.41,79.68,79.4,79.65,28947.0,76.0,76.2584,75.9904,76.2297,28947.0
2019-03-05 11:30:00,79.62,79.75,79.55,79.58,54323.0,76.201,76.3254,76.134,76.1627,54323.0
2019-03-05 12:00:00,79.57,79.67,79.42,79.56,25937.0,76.1531,76.2489,76.0096,76.1436,25937.0
2019-03-05 12:30:00,79.56,79.66,79.46,79.54,37533.0,76.1436,76.2393,76.0479,76.1244,37533.0
2019-03-05 13:00:00,79.56,79.69,79.37,79.37,31182.0,76.1436,76.268,75.9617,75.9617,31182.0
2019-03-05 13:30:00,79.39,79.49,79.36,79.49,18405.0,75.9809,76.0766,75.9522,76.0766,18405.0
2019-03-05 14:00:00,79.49,79.58,79.43,79.47,28876.0,76.0766,76.1627,76.0192,76.0574,28876.0
2019-03-05 14:30:00,79.48,79.49,79.36,79.45,24239.0,76.067,76.0766,75.9522,76.0383,24239.0
2019-03-05 15:00:00,79.46,79.47,79.28,79.28,40822.0,76.0479,76.0574,75.8756,75.8756,40822.0
2019-03-05 15:30:00,79.28,79.48,79.11,79.15,151846.0,75.8756,76.067,75.7129,75.7512,151846.0
2019-03-06 09:30:00,79.35,79.5,79.2,79.46,32581.0,75.9426,76.0862,75.799,76.0479,32581.0
2019-03-06 10:00:00,79.44,79.58,79.36,79.43,54499.0,76.0287,76.1627,75.9522,76.0192,54499.0
2019-03-06 10:30:00,79.42,79.47,79.3,79.4,54048.0,76.0096,76.0574,75.8947,75.9904,54048.0
2019-03-06 11:00:00,79.37,79.61,79.35,79.48,40149.0,75.9617,76.1914,75.9426,76.067,40149.0
2019-03-06 11:30:00,79.49,79.52,79.32,79.42,31799.0,76.0766,76.1053,75.9139,76.0096,31799.0
2019-03-06 12:00:00,79.41,79.56,79.33,79.35,33241.0,76.0,76.1436,75.9235,75.9426,33241.0
2019-03-06 12:30:00,79.37,79.52,79.35,79.45,36555.0,75.9617,76.1053,75.9426,76.0383,36555.0
2019-03-06 13:00:00,79.47,79.5,79.34,79.36,29656.0,76.0574,76.0862,75.933,75.9522,29656.0
2019-03-06 13:30:00,79.36,79.53,79.35,79.51,41614.0,75.9522,76.1149,75.9426,76.0957,41614.0
2019-03-06 14:00:00,79.52,79.58,79.45,79.49,68840.0,76.1053,76.1627,76.0383,76.0766,68840.0
2019-03-06 14:30:00,79.5,79.51,79.38,79.43,22202.0,76.0862,76.0957,75.9713,76.0192,22202.0
2019-03-06 15:00:00,79.41,79.49,79.25,79.39,34520.0,76.0,76.0766,75.8469,75.9809,34520.0
2019-03-06 15:30:00,79.4,79.56,79.26,79.26,144385.0,75.9904,76.1436,75.8565,75.8565,144385.0
2019-03-07 09:30:00,79.21,79.21,78.05,78.38,63923.0,75.8086,75.8086,74.6984,75.0142,63923.0
2019-03-07 10:00:00,78.35,78.44,78.05,78.42,68542.0,74.9855,75.0717,74.6984,75.0525,68542.0
2019-03-07 10:30:00,78.42,78.52,78.35,78.45,89094.0,75.0525,75.1482,74.9855,75.0812,89094.0
2019-03-07 11:00:00,78.45,78.55,78.34,78.51,73002.0,75.0812,75.1769,74.976,75.1387,73002.0
2019-03-07 11:30:00,78.53,78.8,78.53,78.65,78264.0,75.1578,75.4162,75.1578,75.2727,78264.0
2019-03-07 12:00:00,78.64,78.82,78.6,78.78,50956.0,75.2631,75.4354,75.2248,75.3971,50956.0
2019-03-07 12:30:00,78.79,79.16,78.74,79.12,69475.0,75.4066,75.7608,75.3588,75.7225,69475.0
2019-03-07 13:00:00,79.1,79.22,79.04,79.21,94233.0,75.7033,75.8182,75.6459,75.8086,94233.0
2019-03-07 13:30:00,79.2,79.2,79.03,79.07,51216.0,75.799,75.799,75.6363,75.6746,51216.0
2019-03-07 14:00:00,79.08,79.11,78.88,79.0,39555.0,75.6842,75.7129,75.4928,75.6076,39555.0
2019-03-07 14:30:00,79.0,79.02,78.77,78.8,49089.0,75.6076,75.6268,75.3875,75.4162,49089.0
2019-03-07 15:00:00,78.81,79.02,78.7,78.88,66635.0,75.4258,75.6268,75.3205,75.4928,66635.0
2019-03-07 15:30:00,78.89,79.0,78.84,78.93,186047.0,75.5023,75.6076,75.4545,75.5406,186047.0
2019-03-08 09:30:00,78.16,78.39,77.91,78.26,30074.0,74.8037,75.0238,74.5644,74.8994,30074.0
2019-03-08 10:00:00,78.18,78.23,78.04,78.17,28125.0,74.8228,74.8707,74.6888,74.8133,28125.0
2019-03-08 10:30:00,78.25,78.68,78.2,78.49,35677.0,74.8898,75.3014,74.842,75.1195,35677.0
2019-03-08 11:00:00,78.5,78.77,78.49,78.67,34066.0,75.1291,75.3875,75.1195,75.2918,34066.0
2019-03-08 11:30:00,78.65,78.69,78.19,78.19,35181.0,75.2727,75.3109,74.8324,74.8324,35181.0
2019-03-08 12:00:00,78.18,78.27,78.08,78.25,42409.0,74.8228,74.909,74.7271,74.8898,42409.0
2019-03-08 12:30:00,78.27,78.27,78.04,78.08,32130.0,74.909,74.909,74.6888,74.7271,32130.0
2019-03-08 13:00:00,78.08,78.29,78.07,78.16,28355.0,74.7271,74.9281,74.7176,74.8037,28355.0
2019-03-08 13:30:00,78.15,78.38,78.11,78.33,16853.0,74.7941,75.0142,74.7558,74.9664,16853.0
2019-03-08 14:00:00,78.33,78.46,78.23,78.44,22978.0,74.9664,75.0908,74.8707,75.0717,22978.0
2019-03-08 14:30:00,78.45,78.67,78.43,78.57,25821.0,75.0812,75.2918,75.0621,75.1961,25821.0
2019-03-08 15:00:00,78.56,78.62,78.3,78.33,37977.0,75.1865,75.2439,74.9377,74.9664,37977.0
2019-03-08 15:30:00,78.3,78.81,78.28,78.65,175649.0,74.9377,75.4258,74.9185,75.2727,175649.0
2019-03-11 09:30:00,78.58,79.44,78.34,79.32,40732.0,75.2057,76.0287,74.976,75.9139,40732.0
2019-03-11 10:00:00,79.32,79.33,79.0,79.31,202224.0,75.9139,75.9235,75.6076,75.9043,202224.0
2019-03-11 10:30:00,79.29,79.39,79.17,79.28,46187.0,75.8852,75.9809,75.7703,75.8756,46187.0
2019-03-11 11:00:00,79.27,79.6,79.22,79.58,68213.0,75.866,76.1819,75.8182,76.1627,68213.0
2019-03-11 11:30:00,79.58,79.71,79.45,79.7,151282.0,76.1627,76.2871,76.0383,76.2776,151282.0
2019-03-11 12:00:00,79.69,79.69,79.56,79.62,98054.0,76.268,76.268,76.1436,76.201,98054.0
2019-03-11 12:30:00,79.61,79.7,79.61,79.62,46289.0,76.1914,76.2776,76.1914,76.201,46289.0
2019-03-11 13:00:00,79.64,79.87,79.64,79.8,22048.0,76.2201,76.4403,76.2201,76.3733,22048.0
2019-03-11 13:30:00,79.81,79.85,79.65,79.68,26973.0,76.3828,76.4211,76.2297,76.2584,26973.0
2019-03-11 14:00:00,79.68,79.82,79.66,79.79,25468.0,76.2584,76.3924,76.2393,76.3637,25468.0
2019-03-11 14:30:00,79.79,79.93,79.76,79.91,89947.0,76.3637,76.4977,76.335,76.4785,89947.0
2019-03-11 15:00:00,79.9,80.08,79.88,80.0,84379.0,76.469,76.6412,76.4498,76.5647,84379.0
2019-03-11 15:30:00,80.01,80.18,79.98,80.09,266905.0,76.5743,76.737,76.5455,76.6508,266905.0
2019-03-12 09:30:00,80.46,80.5,80.12,80.36,67340.0,77.0049,77.0432,76.6795,76.9092,67340.0
2019-03-12 10:00:00,80.34,80.65,80.31,80.59,46082.0,76.8901,77.1868,76.8614,77.1293,46082.0
2019-03-12 10:30:00,80.6,80.66,80.46,80.52,37613.0,77.1389,77.1963,77.0049,77.0624,37613.0
2019-03-12 11:00:00,80.49,80.53,80.28,80.32,51341.0,77.0336,77.0719,76.8327,76.8709,51341.0
2019-03-12 11:30:00,80.32,80.48,80.28,80.45,31007.0,76.8709,77.0241,76.8327,76.9954,31007.0
2019-03-12 12:00:00,80.44,80.44,80.29,80.32,24189.0,76.9858,76.9858,76.8422,76.8709,24189.0
2019-03-12 12:30:00,80.32,80.33,80.11,80.16,30404.0,76.8709,76.8805,76.67,76.7178,30404.0
2019-03-12 13:00:00,80.16,80.27,80.12,80.26,27315.0,76.7178,76.8231,76.6795,76.8135,27315.0
2019-03-12 13:30:00,80.27,80.4,80.22,80.31,21079.0,76.8231,76.9475,76.7752,76.8614,21079.0
2019-03-12 14:00:00,80.32,80.37,80.22,80.24,43977.0,76.8709,76.9188,76.7752,76.7944,43977.0
2019-03-12 14:30:00,80.26,80.27,80.15,80.23,30053.0,76.8135,76.8231,76.7082,76.7848,30053.0
2019-03-12 15:00:00,80.22,80.32,80.09,80.25,55148.0,76.7752,76.8709,76.6508,76.8039,55148.0
2019-03-12 15:30:00,80.25,80.35,80.07,80.16,173671.0,76.8039,76.8997,76.6317,76.7178,173671.0
2019-03-13 09:30:00,80.6,80.71,80.32,80.71,32114.0,77.1389,77.2442,76.8709,77.2442,32114.0
2019-03-13 10:00:00,80.72,80.82,80.67,80.74,66792.0,77.2538,77.3495,77.2059,77.2729,66792.0
2019-03-13 10:30:00,80.73,80.89,80.65,80.89,41031.0,77.2633,77.4165,77.1868,77.4165,41031.0
2019-03-13 11:00:00,80.88,81.08,80.87,80.98,30864.0,77.4069,77.5983,77.3973,77.5026,30864.0
2019-03-13 11:30:00,80.99,81.16,80.98,81.13,38762.0,77.5122,77.6749,77.5026,77.6462,38762.0
2019-03-13 12:00:00,81.14,81.22,81.04,81.08,33576.0,77.6557,77.7323,77.56,77.5983,33576.0
2019-03-13 12:30:00,81.09,81.18,81.0,81.15,25015.0,77.6079,77.694,77.5217,77.6653,25015.0
2019-03-13 13:00:00,81.16,81.33,81.15,81.32,33420.0,77.6749,77.8376,77.6653,77.828,33420.0
2019-03-13 13:30:00,81.3,81.35,81.23,81.31,22855.0,77.8089,77.8567,77.7419,77.8184,22855.0
2019-03-13 14:00:00,81.32,81.44,81.32,81.41,76090.0,77.828,77.9428,77.828,77.9141,76090.0
2019-03-13 14:30:00,81.4,81.42,81.11,81.21,185162.0,77.9046,77.9237,77.627,77.7227,185162.0
2019-03-13 15:00:00,81.2,81.28,80.92,80.95,130971.0,77.7132,77.7897,77.4452,77.4739,130971.0
2019-03-13 15:30:00,80.93,81.15,80.93,81.09,282469.0,77.4547,77.6653,77.4547,77.6079,282469.0
2019-03-14 09:30:00,80.7,81.05,80.41,80.52,40477.0,77.3687,77.7042,77.0907,77.1961,40477.0
2019-03-14 10:00:00,80.49,80.53,80.17,80.31,28916.0,77.1674,77.2057,76.8606,76.9948,28916.0
2019-03-14 10:30:00,80.3,80.46,80.17,80.25,35972.0,76.9852,77.1386,76.8606,76.9373,35972.0
2019-03-14 11:00:00,80.26,80.51,80.2,80.38,25790.0,76.9469,77.1865,76.8893,77.0619,25790.0
2019-03-14 11:30:00,80.4,80.65,80.39,80.57,22384.0,77.0811,77.3208,77.0715,77.2441,22384.0
2019-03-14 12:00:00,80.58,80.71,80.52,80.63,56616.0,77.2537,77.3783,77.1961,77.3016,56616.0
2019-03-14 12:30:00,80.63,80.74,80.63,80.69,18908.0,77.3016,77.407,77.3016,77.3591,18908.0
2019-03-14 13:00:00,80.7,80.82,80.6,80.81,92078.0,77.3687,77.4837,77.2728,77.4742,92078.0
2019-03-14 13:30:00,80.8,80.87,80.41,80.5,134132.0,77.4646,77.5317,77.0907,77.177,134132.0
2019-03-14 14:00:00,80.5,80.57,80.41,80.54,48483.0,77.177,77.2441,77.0907,77.2153,48483.0
2019-03-14 14:30:00,80.54,80.63,80.48,80.58,54344.0,77.2153,77.3016,77.1578,77.2537,54344.0
2019-03-14 15:00:00,80.58,80.68,80.56,80.66,29814.0,77.2537,77.3495,77.2345,77.3303,29814.0
2019-03-14 15:30:00,80.65,80.78,80.57,80.66,161766.0,77.3208,77.4454,77.2441,77.3303,161766.0
2019-03-15 09:30:00,80.72,81.08,80.6,80.99,259423.0,77.3879,77.733,77.2728,77.6467,259423.0
2019-03-15 10:00:00,80.99,81.01,80.6,80.67,21776.0,77.6467,77.6659,77.2728,77.3399,21776.0
2019-03-15 10:30:00,80.69,80.69,80.51,80.65,29067.0,77.3591,77.3591,77.1865,77.3208,29067.0
2019-03-15 11:00:00,80.64,80.82,80.62,80.7,20495.0,77.3112,77.4837,77.292,77.3687,20495.0
2019-03-15 11:30:00,80.71,80.89,80.65,80.87,26495.0,77.3783,77.5509,77.3208,77.5317,26495.0
2019-03-15 12:00:00,80.87,81.02,80.84,80.97,65999.0,77.5317,77.6755,77.5029,77.6276,65999.0
2019-03-15 12:30:00,80.97,81.1,80.94,81.0,60217.0,77.6276,77.7522,77.5988,77.6563,60217.0
2019-03-15 13:00:00,81.03,81.06,80.93,80.98,13474.0,77.6851,77.7138,77.5892,77.6371,13474.0
2019-03-15 13:30:00,80.97,81.0,80.86,80.87,18375.0,77.6276,77.6563,77.5221,77.5317,18375.0
2019-03-15 14:00:00,80.86,80.89,80.63,80.64,25783.0,77.5221,77.5509,77.3016,77.3112,25783.0
2019-03-15 14:30:00,80.63,80.76,80.62,80.72,32099.0,77.3016,77.4262,77.292,77.3879,32099.0
2019-03-15 15:00:00,80.71,80.8,80.63,80.75,44369.0,77.3783,77.4646,77.3016,77.4166,44369.0
2019-03-15 15:30:00,80.76,80.87,80.61,80.82,186613.0,77.4262,77.5317,77.2824,77.4837,186613.0
2019-03-18 09:30:00,80.8,81.15,80.8,80.97,27546.0,77.4646,77.8001,77.4646,77.6276,27546.0
2019-03-18 10:00:00,80.98,81.04,80.87,80.96,17537.0,77.6371,77.6947,77.5317,77.618,17537.0
2019-03-18 10:30:00,80.98,81.19,80.94,81.18,27834.0,77.6371,77.8385,77.5988,77.8289,27834.0
2019-03-18 11:00:00,81.2,81.2,80.85,80.92,38876.0,77.8481,77.8481,77.5125,77.5796,38876.0
2019-03-18 11:30:00,80.92,81.07,80.92,80.93,33738.0,77.5796,77.7234,77.5796,77.5892,33738.0
2019-03-18 12:00:00,80.94,81.05,80.82,81.02,63391.0,77.5988,77.7042,77.4837,77.6755,63391.0
2019-03-18 12:30:00,81.01,81.32,81.01,81.24,15785.0,77.6659,77.9631,77.6659,77.8864,15785.0
2019-03-18 13:00:00,81.25,81.34,81.22,81.29,11787.0,77.896,77.9823,77.8672,77.9343,11787.0
2019-03-18 13:30:00,81.3,81.42,81.27,81.37,13135.0,77.9439,78.059,77.9152,78.011,13135.0
2019-03-18 14:00:00,81.37,81.43,81.25,81.43,22713.0,78.011,78.0686,77.896,78.0686,22713.0
2019-03-18 14:30:00,81.42,81.55,81.42,81.53,17860.0,78.059,78.1836,78.059,78.1644,17860.0
2019-03-18 15:00:00,81.54,81.59,81.48,81.55,49942.0,78.174,78.222,78.1165,78.1836,49942.0
2019-03-18 15:30:00,81.56,81.76,81.54,81.74,109327.0,78.1932,78.3849,78.174,78.3658,109327.0
2019-03-19 09:30:00,82.16,82.32,81.76,81.79,38936.0,78.7684,78.9218,78.3849,78.4137,38936.0
2019-03-19 10:00:00,81.81,81.92,81.65,81.7,59684.0,78.4329,78.5383,78.2795,78.3274,59684.0
2019-03-19 10:30:00,81.7,81.74,81.48,81.48,31649.0,78.3274,78.3658,78.1165,78.1165,31649.0
2019-03-19 11:00:00,81.49,81.75,81.49,81.73,24473.0,78.1261,78.3754,78.1261,78.3562,24473.0
2019-03-19 11:30:00,81.72,81.87,81.63,81.85,32911.0,78.3466,78.4904,78.2603,78.4712,32911.0
2019-03-19 12:00:00,81.84,81.89,81.76,81.81,24286.0,78.4616,78.5096,78.3849,78.4329,24286.0
2019-03-19 12:30:00,81.81,81.84,81.3,81.61,63645.0,78.4329,78.4616,77.9439,78.2411,63645.0
2019-03-19 13:00:00,81.62,81.68,81.52,81.56,21609.0,78.2507,78.3082,78.1548,78.1932,21609.0
2019-03-19 13:30:00,81.56,81.61,81.37,81.38,33978.0,78.1932,78.2411,78.011,78.0206,33978.0
2019-03-19 14:00:00,81.37,81.4,81.23,81.26,43454.0,78.011,78.0398,77.8768,77.9056,43454.0
2019-03-19 14:30:00,81.26,81.39,81.18,81.21,55901.0,77.9056,78.0302,77.8289,77.8576,55901.0
2019-03-19 15:00:00,81.22,81.3,81.02,81.04,64589.0,77.8672,77.9439,77.6755,77.6947,64589.0
2019-03-19 15:30:00,81.03,81.11,80.83,81.1,194227.0,77.6851,77.7618,77.4933,77.7522,194227.0
2019-03-20 09:30:00,81.0,81.13,80.68,80.79,50323.0,77.6563,77.7809,77.3495,77.455,50323.0
2019-03-20 10:00:00,80.8,80.87,80.68,80.82,33393.0,77.4646,77.5317,77.3495,77.4837,33393.0
2019-03-20 10:30:00,80.83,80.89,80.69,80.82,33435.0,77.4933,77.5509,77.3591,77.4837,33435.0
2019-03-20 11:00:00,80.83,80.92,80.77,80.78,33100.0,77.4933,77.5796,77.4358,77.4454,33100.0
2019-03-20 11:30:00,80.79,80.82,80.46,80.46,32885.0,77.455,77.4837,77.1386,77.1386,32885.0
2019-03-20 12:00:00,80.5,80.58,80.34,80.4,27743.0,77.177,77.2537,77.0236,77.0811,27743.0
2019-03-20 12:30:00,80.39,80.5,80.19,80.49,14284.0,77.0715,77.177,76.8797,77.1674,14284.0
2019-03-20 13:00:00,80.47,80.57,80.44,80.49,10744.0,77.1482,77.2441,77.1194,77.1674,10744.0
2019-03-20 13:30:00,80.48,80.63,80.48,80.59,13685.0,77.1578,77.3016,77.1578,77.2632,13685.0
2019-03-20 14:00:00,80.65,81.21,80.64,81.16,51389.0,77.3208,77.8576,77.3112,77.8097,51389.0
2019-03-20 14:30:00,81.18,81.45,81.12,81.3,82230.0,77.8289,78.0877,77.7714,77.9439,82230.0
2019-03-20 15:00:00,81.32,81.39,81.07,81.12,27887.0,77.9631,78.0302,77.7234,77.7714,27887.0
2019-03-20 15:30:00,81.1,81.1,80.78,80.83,127013.0,77.7522,77.7522,77.4454,77.4933,127013.0
2019-03-21 09:30:00,80.6,81.37,80.55,81.31,18472.0,77.2728,78.011,77.2249,77.9535,18472.0
2019-03-21 10:00:00,81.29,81.38,81.22,81.36,3863.0,77.9343,78.0206,77.8672,78.0015,3863.0
2019-03-21 10:30:00,81.33,81.45,81.27,81.42,4231.0,77.9727,78.0877,77.9152,78.059,4231.0
2019-03-21 11:00:00,81.45,81.74,81.43,81.63,10400.0,78.0877,78.3658,78.0686,78.2603,10400.0
2019-03-21 11:30:00,81.6,81.96,81.6,81.96,13498.0,78.2315,78.5767,78.2315,78.5767,13498.0
2019-03-21 12:00:00,81.97,81.98,81.71,81.71,15374.0,78.5863,78.5959,78.337,78.337,15374.0
2019-03-21 12:30:00,81.73,81.77,81.62,81.75,11310.0,78.3562,78.3945,78.2507,78.3754,11310.0
2019-03-21 13:00:00,81.75,81.88,81.75,81.76,11618.0,78.3754,78.5,78.3754,78.3849,11618.0
2019-03-21 13:30:00,81.77,81.8,81.55,81.57,25840.0,78.3945,78.4233,78.1836,78.2028,25840.0
2019-03-21 14:00:00,81.6,81.79,81.6,81.76,29684.0,78.2315,78.4137,78.2315,78.3849,29684.0
2019-03-21 14:30:00,81.75,81.93,81.75,81.76,43146.0,78.3754,78.5479,78.3754,78.3849,43146.0
2019-03-21 15:00:00,81.76,81.99,81.66,81.91,37735.0,78.3849,78.6054,78.2891,78.5287,37735.0
2019-03-21 15:30:00,81.94,82.17,81.89,82.14,231814.0,78.5575,78.778,78.5096,78.7493,231814.0
2019-03-22 09:30:00,82.15,82.31,80.87,81.2,91776.0,78.7588,78.9122,77.5317,77.8481,91776.0
2019-03-22 10:00:00,81.18,81.27,80.89,80.9,90584.0,77.8289,77.9152,77.5509,77.5604,90584.0
2019-03-22 10:30:00,80.91,81.01,80.78,80.79,144505.0,77.57,77.6659,77.4454,77.455,144505.0
2019-03-22 11:00:00,80.79,80.93,80.46,80.47,75705.0,77.455,77.5892,77.1386,77.1482,75705.0
2019-03-22 11:30:00,80.43,80.48,79.81,79.81,174597.0,77.1098,77.1578,76.5154,76.5154,174597.0
2019-03-22 12:00:00,79.81,80.01,79.71,79.75,47568.0,76.5154,76.7072,76.4196,76.4579,47568.0
2019-03-22 12:30:00,79.73,79.83,79.56,79.78,50204.0,76.4387,76.5346,76.2758,76.4867,50204.0
2019-03-22 13:00:00,79.77,80.01,79.77,79.88,52377.0,76.4771,76.7072,76.4771,76.5825,52377.0
2019-03-22 13:30:00,79.87,79.98,79.74,79.75,36713.0,76.573,76.6784,76.4483,76.4579,36713.0
2019-03-22 14:00:00,79.75,80.04,79.75,79.91,63001.0,76.4579,76.7359,76.4579,76.6113,63001.0
2019-03-22 14:30:00,79.92,80.06,79.8,80.03,54574.0,76.6209,76.7551,76.5058,76.7264,54574.0
2019-03-22 15:00:00,80.02,80.07,79.74,79.76,85710.0,76.7168,76.7647,76.4483,76.4675,85710.0
2019-03-22 15:30:00,79.74,79.74,79.36,79.4,213569.0,76.4483,76.4483,76.084,76.1224,213569.0
2019-03-25 09:30:00,79.52,79.78,79.24,79.36,64829.0,76.2374,76.4867,75.969,76.084,64829.0
2019-03-25 10:00:00,79.31,79.52,79.27,79.48,43768.0,76.0361,76.2374,75.9977,76.1991,43768.0
2019-03-25 10:30:00,79.48,79.61,79.25,79.59,91829.0,76.1991,76.3237,75.9786,76.3045,91829.0
2019-03-25 11:00:00,79.56,79.83,79.43,79.81,57694.0,76.2758,76.5346,76.1511,76.5154,57694.0
2019-03-25 11:30:00,79.82,79.82,79.39,79.4,28375.0,76.525,76.525,76.1128,76.1224,28375.0
2019-03-25 12:00:00,79.41,79.52,79.41,79.45,50971.0,76.1319,76.2374,76.1319,76.1703,50971.0
2019-03-25 12:30:00,79.45,79.47,79.16,79.38,24140.0,76.1703,76.1895,75.8923,76.1032,24140.0
2019-03-25 13:00:00,79.38,79.52,79.3,79.37,27426.0,76.1032,76.2374,76.0265,76.0936,27426.0
2019-03-25 13:30:00,79.35,79.42,79.18,79.22,29679.0,76.0744,76.1415,75.9114,75.9498,29679.0
2019-03-25 14:00:00,79.2,79.29,79.12,79.22,29199.0,75.9306,76.0169,75.8539,75.9498,29199.0
2019-03-25 14:30:00,79.23,79.49,79.22,79.48,35240.0,75.9594,76.2086,75.9498,76.1991,35240.0
2019-03-25 15:00:00,79.5,79.64,79.44,79.61,47974.0,76.2182,76.3525,76.1607,76.3237,47974.0
2019-03-25 15:30:00,79.62,79.64,79.41,79.63,161264.0,76.3333,76.3525,76.1319,76.3429,161264.0
2019-03-26 09:30:00,80.25,80.5,80.14,80.45,37420.0,76.9373,77.177,76.8318,77.129,37420.0
2019-03-26 10:00:00,80.41,80.51,80.27,80.51,19210.0,77.0907,77.1865,76.9564,77.1865,19210.0
2019-03-26 10:30:00,80.52,80.68,80.34,80.67,41274.0,77.1961,77.3495,77.0236,77.3399,41274.0
2019-03-26 11:00:00,80.64,80.74,80.42,80.44,29303.0,77.3112,77.407,77.1003,77.1194,29303.0
2019-03-26 11:30:00,80.42,80.48,80.14,80.24,17850.0,77.1003,77.1578,76.8318,76.9277,17850.0
2019-03-26 12:00:00,80.27,80.38,80.22,80.26,17100.0,76.9564,77.0619,76.9085,76.9469,17100.0
2019-03-26 12:30:00,80.26,80.27,80.07,80.14,16218.0,76.9469,76.9564,76.7647,76.8318,16218.0
2019-03-26 13:00:00,80.15,80.18,80.05,80.06,53732.0,76.8414,76.8702,76.7455,76.7551,53732.0
2019-03-26 13:30:00,80.06,80.09,79.95,80.01,13459.0,76.7551,76.7839,76.6497,76.7072,13459.0
2019-03-26 14:00:00,80.01,80.07,79.93,79.95,18056.0,76.7072,76.7647,76.6305,76.6497,18056.0
2019-03-26 14:30:00,79.95,80.34,79.9,80.34,31962.0,76.6497,77.0236,76.6017,77.0236,31962.0
2019-03-26 15:00:00,80.32,80.48,80.3,80.35,25006.0,77.0044,77.1578,76.9852,77.0331,25006.0
2019-03-26 15:30:00,80.33,80.69,80.28,80.66,145306.0,77.014,77.3591,76.966,77.3303,145306.0
2019-03-27 09:30:00,80.74,80.89,80.55,80.67,40562.0,77.407,77.5509,77.2249,77.3399,40562.0
2019-03-27 10:00:00,80.67,80.98,80.67,80.93,15670.0,77.3399,77.6371,77.3399,77.5892,15670.0
2019-03-27 10:30:00,80.92,80.97,80.61,80.64,50952.0,77.5796,77.6276,77.2824,77.3112,50952.0
2019-03-27 11:00:00,80.67,80.71,80.42,80.43,25207.0,77.3399,77.3783,77.1003,77.1098,25207.0
2019-03-27 11:30:00,80.43,80.47,80.11,80.27,38137.0,77.1098,77.1482,76.8031,76.9564,38137.0
2019-03-27 12:00:00,80.22,80.56,80.19,80.55,26717.0,76.9085,77.2345,76.8797,77.2249,26717.0
2019-03-27 12:30:00,80.53,80.65,80.52,80.53,18762.0,77.2057,77.3208,77.1961,77.2057,18762.0
2019-03-27 13:00:00,80.53,80.77,80.42,80.65,26462.0,77.2057,77.4358,77.1003,77.3208,26462.0
2019-03-27 13:30:00,80.66,80.82,80.56,80.7,19774.0,77.3303,77.4837,77.2345,77.3687,19774.0
2019-03-27 14:00:00,80.71,80.84,80.69,80.79,48076.0,77.3783,77.5029,77.3591,77.455,48076.0
2019-03-27 14:30:00,80.8,80.86,80.69,80.73,24190.0,77.4646,77.5221,77.3591,77.3975,24190.0
2019-03-27 15:00:00,80.75,80.86,80.69,80.84,55701.0,77.4166,77.5221,77.3591,77.5029,55701.0
2019-03-27 15:30:00,80.86,80.98,80.62,80.69,138656.0,77.5221,77.6371,77.292,77.3591,138656.0
2019-03-28 09:30:00,81.05,81.69,81.05,81.63,44844.0,77.7042,78.3178,77.7042,78.2603,44844.0
2019-03-28 10:00:00,81.68,82.07,81.57,82.03,48682.0,78.3082,78.6821,78.2028,78.6438,48682.0
2019-03-28 10:30:00,82.04,82.17,81.88,81.98,88153.0,78.6534,78.778,78.5,78.5959,88153.0
2019-03-28 11:00:00,81.98,82.12,81.56,81.58,79844.0,78.5959,78.7301,78.1932,78.2124,79844.0
2019-03-28 11:30:00,81.59,81.75,81.51,81.62,28302.0,78.222,78.3754,78.1453,78.2507,28302.0
2019-03-28 12:00:00,81.62,81.7,81.49,81.68,24957.0,78.2507,78.3274,78.1261,78.3082,24957.0
2019-03-28 12:30:00,81.71,81.81,81.62,81.77,17886.0,78.337,78.4329,78.2507,78.3945,17886.0
2019-03-28 13:00:00,81.76,82.02,81.75,82.02,25501.0,78.3849,78.6342,78.3754,78.6342,25501.0
2019-03-28 13:30:00,82.01,82.07,81.88,82.06,14848.0,78.6246,78.6821,78.5,78.6726,14848.0
2019-03-28 14:00:00,82.05,82.14,81.98,81.98,21975.0,78.663,78.7493,78.5959,78.5959,21975.0
2019-03-28 14:30:00,81.98,82.0,81.84,81.99,21806.0,78.5959,78.615,78.4616,78.6054,21806.0
2019-03-28 15:00:00,82.0,82.19,81.98,82.07,29349.0,78.615,78.7972,78.5959,78.6821,29349.0
2019-03-28 15:30:00,82.08,82.32,82.08,82.23,175910.0,78.6917,78.9218,78.6917,78.8355,175910.0
2019-03-29 09:30:00,82.75,83.05,82.75,82.87,78998.0,79.3341,79.6217,79.3341,79.4491,78998.0
2019-03-29 10:00:00,82.85,82.92,82.73,82.9,98165.0,79.4299,79.4971,79.3149,79.4779,98165.0
2019-03-29 10:30:00,82.91,83.0,82.67,82.7,49068.0,79.4875,79.5738,79.2574,79.2861,49068.0
2019-03-29 11:00:00,82.7,82.77,82.6,82.71,54832.0,79.2861,79.3532,79.1903,79.2957,54832.0
2019-03-29 11:30:00,82.72,82.9,82.7,82.85,42096.0,79.3053,79.4779,79.2861,79.4299,42096.0
2019-03-29 12:00:00,82.85,82.85,82.69,82.76,74684.0,79.4299,79.4299,79.2765,79.3437,74684.0
2019-03-29 12:30:00,82.76,82.84,82.72,82.81,26817.0,79.3437,79.4204,79.3053,79.3916,26817.0
2019-03-29 13:00:00,82.82,82.83,82.66,82.7,29852.0,79.4012,79.4108,79.2478,79.2861,29852.0
2019-03-29 13:30:00,82.7,82.79,82.63,82.79,49134.0,79.2861,79.3724,79.219,79.3724,49134.0
2019-03-29 14:00:00,82.77,82.95,82.76,82.95,27508.0,79.3532,79.5258,79.3437,79.5258,27508.0
2019-03-29 14:30:00,82.95,83.11,82.91,83.05,48427.0,79.5258,79.6792,79.4875,79.6217,48427.0
2019-03-29 15:00:00,83.07,83.12,82.89,82.95,48053.0,79.6409,79.6888,79.4683,79.5258,48053.0
2019-03-29 15:30:00,82.95,83.0,82.85,82.98,198052.0,79.5258,79.5738,79.4299,79.5546,198052.0
2019-04-01 09:30:00,83.72,84.0,83.41,83.47,97930.0,80.264,80.5325,79.9668,80.0244,97930.0
2019-04-01 10:00:00,83.47,83.93,83.47,83.78,109237.0,80.0244,80.4654,80.0244,80.3216,109237.0
2019-04-01 10:30:00,83.8,83.84,83.51,83.66,64988.0,80.3407,80.3791,80.0627,80.2065,64988.0
2019-04-01 11:00:00,83.68,83.82,83.61,83.76,37227.0,80.2257,80.3599,80.1586,80.3024,37227.0
2019-04-01 11:30:00,83.75,83.81,83.6,83.78,24306.0,80.2928,80.3503,80.149,80.3216,24306.0
2019-04-01 12:00:00,83.74,83.76,83.61,83.7,24934.0,80.2832,80.3024,80.1586,80.2449,24934.0
2019-04-01 12:30:00,83.68,83.79,83.61,83.74,34977.0,80.2257,80.3311,80.1586,80.2832,34977.0
2019-04-01 13:00:00,83.74,83.79,83.49,83.58,43740.0,80.2832,80.3311,80.0435,80.1298,43740.0
2019-04-01 13:30:00,83.57,83.61,83.5,83.61,35663.0,80.1202,80.1586,80.0531,80.1586,35663.0
2019-04-01 14:00:00,83.63,83.85,83.62,83.71,37950.0,80.1777,80.3887,80.1682,80.2544,37950.0
2019-04-01 14:30:00,83.71,83.83,83.62,83.74,39581.0,80.2544,80.3695,80.1682,80.2832,39581.0
2019-04-01 15:00:00,83.69,83.86,83.68,83.84,69118.0,80.2353,80.3983,80.2257,80.3791,69118.0
2019-04-01 15:30:00,83.85,84.07,83.7,83.99,193484.0,80.3887,80.5996,80.2449,80.5229,193484.0
2019-04-02 09:30:00,84.0,84.01,83.61,83.85,38423.0,80.5325,80.5421,80.1586,80.3887,38423.0
2019-04-02 10:00:00,83.78,83.86,83.55,83.8,66425.0,80.3216,80.3983,80.101,80.3407,66425.0
2019-04-02 10:30:00,83.83,83.95,83.48,83.48,75327.0,80.3695,80.4845,80.0339,80.0339,75327.0
2019-04-02 11:00:00,83.45,83.65,83.41,83.59,84160.0,80.0052,80.1969,79.9668,80.1394,84160.0
2019-04-02 11:30:00,83.57,83.65,83.48,83.55,37787.0,80.1202,80.1969,80.0339,80.101,37787.0
2019-04-02 12:00:00,83.57,83.6,83.46,83.52,40153.0,80.1202,80.149,80.0148,80.0723,40153.0
2019-04-02 12:30:00,83.52,83.55,83.41,83.51,138630.0,80.0723,80.101,79.9668,80.0627,138630.0
2019-04-02 13:00:00,83.51,83.65,83.48,83.64,79428.0,80.0627,80.1969,80.0339,80.1873,79428.0
2019-04-02 13:30:00,83.65,83.86,83.62,83.67,56536.0,80.1969,80.3983,80.1682,80.2161,56536.0
2019-04-02 14:00:00,83.67,83.73,83.52,83.66,51573.0,80.2161,80.2736,80.0723,80.2065,51573.0
2019-04-02 14:30:00,83.66,83.77,83.66,83.72,30200.0,80.2065,80.312,80.2065,80.264,30200.0
2019-04-02 15:00:00,83.75,83.76,83.65,83.73,49155.0,80.2928,80.3024,80.1969,80.2736,49155.0
2019-04-02 15:30:00,83.74,83.88,83.66,83.72,226665.0,80.2832,80.4174,80.2065,80.264,226665.0
2019-04-03 09:30:00,84.2,84.38,84.1,84.15,43163.0,80.7242,80.8968,80.6283,80.6763,43163.0
2019-04-03 10:00:00,84.14,84.21,83.86,84.18,133233.0,80.6667,80.7338,80.3983,80.705,133233.0
2019-04-03 10:30:00,84.17,84.63,84.12,84.47,62109.0,80.6955,81.1365,80.6475,80.9831,62109.0
2019-04-03 11:00:00,84.5,84.62,84.19,84.22,139416.0,81.0118,81.1269,80.7146,80.7434,139416.0
2019-04-03 11:30:00,84.22,84.42,84.17,84.35,73383.0,80.7434,80.9351,80.6955,80.868,73383.0
2019-04-03 12:00:00,84.36,84.47,84.29,84.29,62302.0,80.8776,80.9831,80.8105,80.8105,62302.0
2019-04-03 12:30:00,84.28,84.45,84.25,84.43,34009.0,80.8009,80.9639,80.7722,80.9447,34009.0
2019-04-03 13:00:00,84.45,84.5,84.32,84.48,82337.0,80.9639,81.0118,80.8393,80.9927,82337.0
2019-04-03 13:30:00,84.48,84.58,84.34,84.37,35300.0,80.9927,81.0885,80.8584,80.8872,35300.0
2019-04-03 14:00:00,84.36,84.44,84.14,84.4,55600.0,80.8776,80.9543,80.6667,80.916,55600.0
2019-04-03 14:30:00,84.4,84.47,84.28,84.35,90021.0,80.916,80.9831,80.8009,80.868,90021.0
2019-04-03 15:00:00,84.35,84.38,84.14,84.34,87189.0,80.868,80.8968,80.6667,80.8584,87189.0
2019-04-03 15:30:00,84.32,84.43,84.25,84.32,223397.0,80.8393,80.9447,80.7722,80.8393,223397.0
2019-04-04 09:30:00,84.59,84.68,84.42,84.68,85998.0,81.0981,81.1844,80.9351,81.1844,85998.0
2019-04-04 10:00:00,84.69,84.74,84.16,84.16,44397.0,81.194,81.2419,80.6859,80.6859,44397.0
2019-04-04 10:30:00,84.14,84.3,83.98,84.3,40130.0,80.6667,80.8201,80.5133,80.8201,40130.0
2019-04-04 11:00:00,84.29,84.36,83.84,83.98,54448.0,80.8105,80.8776,80.3791,80.5133,54448.0
2019-04-04 11:30:00,83.98,84.05,83.89,83.94,28858.0,80.5133,80.5804,80.427,80.4749,28858.0
2019-04-04 12:00:00,83.94,84.05,83.91,83.93,21200.0,80.4749,80.5804,80.4462,80.4654,21200.0
2019-04-04 12:30:00,83.92,83.98,83.7,83.74,37243.0,80.4558,80.5133,80.2449,80.2832,37243.0
2019-04-04 13:00:00,83.74,83.76,83.61,83.72,31329.0,80.2832,80.3024,80.1586,80.264,31329.0
2019-04-04 13:30:00,83.75,83.94,83.63,83.86,47354.0,80.2928,80.4749,80.1777,80.3983,47354.0
2019-04-04 14:00:00,83.85,83.94,83.78,83.88,31135.0,80.3887,80.4749,80.3216,80.4174,31135.0
2019-04-04 14:30:00,83.87,83.93,83.79,83.9,57678.0,80.4078,80.4654,80.3311,80.4366,57678.0
2019-04-04 15:00:00,83.91,83.91,83.78,83.8,36411.0,80.4462,80.4462,80.3216,80.3407,36411.0
2019-04-04 15:30:00,83.82,84.03,83.8,84.0,171038.0,80.3599,80.5612,80.3407,80.5325,171038.0
2019-04-05 09:30:00,84.08,84.32,83.93,84.09,27050.0,80.6092,80.8393,80.4654,80.6188,27050.0
2019-04-05 10:00:00,84.09,84.23,83.93,84.0,28578.0,80.6188,80.753,80.4654,80.5325,28578.0
2019-04-05 10:30:00,84.02,84.22,83.88,84.07,52366.0,80.5516,80.7434,80.4174,80.5996,52366.0
2019-04-05 11:00:00,84.11,84.19,83.98,84.14,51604.0,80.6379,80.7146,80.5133,80.6667,51604.0
2019-04-05 11:30:00,84.15,84.23,84.07,84.16,12200.0,80.6763,80.753,80.5996,80.6859,12200.0
2019-04-05 12:00:00,84.15,84.28,84.15,84.26,23938.0,80.6763,80.8009,80.6763,80.7817,23938.0
2019-04-05 12:30:00,84.27,84.27,84.03,84.14,15401.0,80.7913,80.7913,80.5612,80.6667,15401.0
2019-04-05 13:00:00,84.14,84.22,84.11,84.2,11965.0,80.6667,80.7434,80.6379,80.7242,11965.0
2019-04-05 13:30:00,84.18,84.26,84.17,84.21,14880.0,80.705,80.7817,80.6955,80.7338,14880.0
2019-04-05 14:00:00,84.19,84.29,84.14,84.19,15904.0,80.7146,80.8105,80.6667,80.7146,15904.0
2019-04-05 14:30:00,84.19,84.23,84.15,84.19,23194.0,80.7146,80.753,80.6763,80.7146,23194.0
2019-04-05 15:00:00,84.18,84.24,84.12,84.22,54312.0,80.705,80.7626,80.6475,80.7434,54312.0
2019-04-05 15:30:00,84.22,84.32,84.15,84.28,67797.0,80.7434,80.8393,80.6763,80.8009,67797.0
2019-04-08 09:30:00,84.06,84.06,83.6,83.96,18832.0,80.59,80.59,80.149,80.4941,18832.0
2019-04-08 10:00:00,83.91,83.97,83.75,83.92,13654.0,80.4462,80.5037,80.2928,80.4558,13654.0
2019-04-08 10:30:00,83.96,84.11,83.92,84.06,10396.0,80.4941,80.6379,80.4558,80.59,10396.0
2019-04-08 11:00:00,84.03,84.2,83.95,84.1,19603.0,80.5612,80.7242,80.4845,80.6283,19603.0
2019-04-08 11:30:00,84.1,84.27,84.1,84.14,42436.0,80.6283,80.7913,80.6283,80.6667,42436.0
2019-04-08 12:00:00,84.12,84.14,83.97,84.12,14188.0,80.6475,80.6667,80.5037,80.6475,14188.0
2019-04-08 12:30:00,84.08,84.16,84.06,84.13,8519.0,80.6092,80.6859,80.59,80.6571,8519.0
2019-04-08 13:00:00,84.14,84.21,84.09,84.14,12728.0,80.6667,80.7338,80.6188,80.6667,12728.0
2019-04-08 13:30:00,84.12,84.26,84.12,84.25,18151.0,80.6475,80.7817,80.6475,80.7722,18151.0
2019-04-08 14:00:00,84.26,84.47,84.19,84.47,21508.0,80.7817,80.9831,80.7146,80.9831,21508.0
2019-04-08 14:30:00,84.46,84.65,84.45,84.5,29697.0,80.9735,81.1556,80.9639,81.0118,29697.0
2019-04-08 15:00:00,84.5,84.57,84.38,84.57,30994.0,81.0118,81.0789,80.8968,81.0789,30994.0
2019-04-08 15:30:00,84.57,84.66,84.51,84.63,96172.0,81.0789,81.1652,81.0214,81.1365,96172.0
2019-04-09 09:30:00,84.17,84.18,83.56,83.86,48018.0,80.6955,80.705,80.1106,80.3983,48018.0
2019-04-09 10:00:00,83.87,84.03,83.81,83.9,22112.0,80.4078,80.5612,80.3503,80.4366,22112.0
2019-04-09 10:30:00,83.9,84.02,83.77,83.85,48874.0,80.4366,80.5516,80.312,80.3887,48874.0
2019-04-09 11:00:00,83.85,84.01,83.85,83.89,15406.0,80.3887,80.5421,80.3887,80.427,15406.0
2019-04-09 11:30:00,83.87,83.92,83.76,83.88,37882.0,80.4078,80.4558,80.3024,80.4174,37882.0
2019-04-09 12:00:00,83.86,83.96,83.85,83.89,9711.0,80.3983,80.4941,80.3887,80.427,9711.0
2019-04-09 12:30:00,83.87,83.92,83.83,83.84,8700.0,80.4078,80.4558,80.3695,80.3791,8700.0
2019-04-09 13:00:00,83.82,83.85,83.76,83.79,14422.0,80.3599,80.3887,80.3024,80.3311,14422.0
2019-04-09 13:30:00,83.78,83.8,83.73,83.75,17819.0,80.3216,80.3407,80.2736,80.2928,17819.0
2019-04-09 14:00:00,83.76,83.76,83.58,83.58,19676.0,80.3024,80.3024,80.1298,80.1298,19676.0
2019-04-09 14:30:00,83.59,83.62,83.41,83.46,18503.0,80.1394,80.1682,79.9668,80.0148,18503.0
2019-04-09 15:00:00,83.45,83.56,83.43,83.45,25121.0,80.0052,80.1106,79.986,80.0052,25121.0
2019-04-09 15:30:00,83.46,83.59,83.43,83.57,107358.0,80.0148,80.1394,79.986,80.1202,107358.0
2019-04-10 09:30:00,83.79,83.79,83.48,83.63,11735.0,80.3311,80.3311,80.0339,80.1777,11735.0
2019-04-10 10:00:00,83.63,83.73,83.44,83.47,66364.0,80.1777,80.2736,79.9956,80.0244,66364.0
2019-04-10 10:30:00,83.47,83.73,83.44,83.66,34640.0,80.0244,80.2736,79.9956,80.2065,34640.0
2019-04-10 11:00:00,83.67,83.86,83.67,83.67,37954.0,80.2161,80.3983,80.2161,80.2161,37954.0
2019-04-10 11:30:00,83.67,83.78,83.67,83.72,9504.0,80.2161,80.3216,80.2161,80.264,9504.0
2019-04-10 12:00:00,83.73,83.8,83.66,83.79,9444.0,80.2736,80.3407,80.2065,80.3311,9444.0
2019-04-10 12:30:00,83.8,83.85,83.73,83.81,8418.0,80.3407,80.3887,80.2736,80.3503,8418.0
2019-04-10 13:00:00,83.81,84.01,83.81,84.0,13981.0,80.3503,80.5421,80.3503,80.5325,13981.0
2019-04-10 13:30:00,83.99,84.02,83.9,83.91,15217.0,80.5229,80.5516,80.4366,80.4462,15217.0
2019-04-10 14:00:00,83.93,83.96,83.79,83.87,18477.0,80.4654,80.4941,80.3311,80.4078,18477.0
2019-04-10 14:30:00,83.9,84.04,83.85,83.97,22990.0,80.4366,80.5708,80.3887,80.5037,22990.0
2019-04-10 15:00:00,83.98,84.13,83.98,84.05,12160.0,80.5133,80.6571,80.5133,80.5804,12160.0
2019-04-10 15:30:00,84.05,84.08,83.93,84.05,89378.0,80.5804,80.6092,80.4654,80.5804,89378.0
2019-04-11 09:30:00,84.13,84.6,83.96,84.48,15401.0,80.6571,81.1077,80.4941,80.9927,15401.0
2019-04-11 10:00:00,84.49,84.61,84.36,84.49,17849.0,81.0022,81.1173,80.8776,81.0022,17849.0
2019-04-11 10:30:00,84.5,84.73,84.48,84.68,18747.0,81.0118,81.2323,80.9927,81.1844,18747.0
2019-04-11 11:00:00,84.68,84.84,84.61,84.77,17544.0,81.1844,81.3378,81.1173,81.2707,17544.0
2019-04-11 11:30:00,84.74,84.77,84.39,84.52,14590.0,81.2419,81.2707,80.9064,81.031,14590.0
2019-04-11 12:00:00,84.54,84.56,84.44,84.44,11544.0,81.0502,81.0694,80.9543,80.9543,11544.0
2019-04-11 12:30:00,84.47,84.63,84.45,84.63,10656.0,80.9831,81.1365,80.9639,81.1365,10656.0
2019-04-11 13:00:00,84.64,84.69,84.48,84.49,31595.0,81.1461,81.194,80.9927,81.0022,31595.0
2019-04-11 13:30:00,84.49,84.55,84.38,84.49,25241.0,81.0022,81.0598,80.8968,81.0022,25241.0
2019-04-11 14:00:00,84.53,84.58,84.5,84.57,10977.0,81.0406,81.0885,81.0118,81.0789,10977.0
2019-04-11 14:30:00,84.56,84.65,84.55,84.62,16137.0,81.0694,81.1556,81.0598,81.1269,16137.0
2019-04-11 15:00:00,84.61,84.71,84.57,84.57,37448.0,81.1173,81.2132,81.0789,81.0789,37448.0
2019-04-11 15:30:00,84.58,84.87,84.57,84.79,79679.0,81.0885,81.3666,81.0789,81.2899,79679.0
2019-04-12 09:30:00,85.04,85.74,85.0,85.66,50893.0,81.5295,82.2006,81.4912,82.1239,50893.0
2019-04-12 10:00:00,85.6,85.71,85.43,85.59,24889.0,82.0664,82.1719,81.9034,82.0568,24889.0
2019-04-12 10:30:00,85.63,85.64,85.36,85.5,155257.0,82.0952,82.1048,81.8363,81.9706,155257.0
2019-04-12 11:00:00,85.5,85.61,85.48,85.55,60418.0,81.9706,82.076,81.9514,82.0185,60418.0
2019-04-12 11:30:00,85.56,85.61,85.49,85.57,32857.0,82.0281,82.076,81.961,82.0377,32857.0
2019-04-12 12:00:00,85.56,85.86,85.54,85.82,21294.0,82.0281,82.3157,82.0089,82.2773,21294.0
2019-04-12 12:30:00,85.82,85.89,85.74,85.85,43541.0,82.2773,82.3445,82.2006,82.3061,43541.0
2019-04-12 13:00:00,85.85,85.89,85.77,85.82,26803.0,82.3061,82.3445,82.2294,82.2773,26803.0
2019-04-12 13:30:00,85.83,85.85,85.75,85.75,12927.0,82.2869,82.3061,82.2102,82.2102,12927.0
2019-04-12 14:00:00,85.75,85.88,85.75,85.79,35540.0,82.2102,82.3349,82.2102,82.2486,35540.0
2019-04-12 14:30:00,85.78,85.81,85.72,85.75,40420.0,82.239,82.2678,82.1815,82.2102,40420.0
2019-04-12 15:00:00,85.73,85.86,85.71,85.86,58842.0,82.1911,82.3157,82.1719,82.3157,58842.0
2019-04-12 15:30:00,85.86,85.92,85.65,85.8,159191.0,82.3157,82.3732,82.1144,82.2582,159191.0
2019-04-15 09:30:00,85.93,86.21,85.64,85.76,42333.0,82.3828,82.6512,82.1048,82.2198,42333.0
2019-04-15 10:00:00,85.75,85.75,85.51,85.53,45002.0,82.2102,82.2102,81.9801,81.9993,45002.0
2019-04-15 10:30:00,85.46,85.58,85.35,85.49,37866.0,81.9322,82.0472,81.8267,81.961,37866.0
2019-04-15 11:00:00,85.5,85.51,85.37,85.51,18913.0,81.9706,81.9801,81.8459,81.9801,18913.0
2019-04-15 11:30:00,85.47,85.49,85.34,85.4,12893.0,81.9418,81.961,81.8172,81.8747,12893.0
2019-04-15 12:00:00,85.44,85.48,85.36,85.45,14484.0,81.913,81.9514,81.8363,81.9226,14484.0
2019-04-15 12:30:00,85.46,85.51,85.42,85.49,14021.0,81.9322,81.9801,81.8939,81.961,14021.0
2019-04-15 13:00:00,85.5,85.61,85.49,85.59,17567.0,81.9706,82.076,81.961,82.0568,17567.0
2019-04-15 13:30:00,85.62,85.64,85.57,85.6,13836.0,82.0856,82.1048,82.0377,82.0664,13836.0
2019-04-15 14:00:00,85.62,85.64,85.53,85.55,16671.0,82.0856,82.1048,81.9993,82.0185,16671.0
2019-04-15 14:30:00,85.56,85.56,85.4,85.46,19291.0,82.0281,82.0281,81.8747,81.9322,19291.0
2019-04-15 15:00:00,85.46,85.64,85.45,85.55,31036.0,81.9322,82.1048,81.9226,82.0185,31036.0
2019-04-15 15:30:00,85.55,85.68,85.5,85.62,118128.0,82.0185,82.1431,81.9706,82.0856,118128.0
2019-04-16 09:30:00,86.01,86.14,85.42,86.07,27169.0,82.4595,82.5841,81.8939,82.517,27169.0
2019-04-16 10:00:00,86.12,86.17,85.97,86.05,27234.0,82.565,82.6129,82.4212,82.4978,27234.0
2019-04-16 10:30:00,86.04,86.09,85.86,85.96,55394.0,82.4883,82.5362,82.3157,82.4116,55394.0
2019-04-16 11:00:00,85.95,86.14,85.92,86.07,36214.0,82.402,82.5841,82.3732,82.517,36214.0
2019-04-16 11:30:00,86.09,86.12,86.01,86.06,13174.0,82.5362,82.565,82.4595,82.5074,13174.0
2019-04-16 12:00:00,86.08,86.19,86.06,86.12,18651.0,82.5266,82.6321,82.5074,82.565,18651.0
2019-04-16 12:30:00,86.11,86.21,86.11,86.15,18537.0,82.5554,82.6512,82.5554,82.5937,18537.0
2019-04-16 13:00:00,86.16,86.19,86.1,86.15,16358.0,82.6033,82.6321,82.5458,82.5937,16358.0
2019-04-16 13:30:00,86.16,86.25,86.13,86.17,14394.0,82.6033,82.6896,82.5745,82.6129,14394.0
2019-04-16 14:00:00,86.17,86.18,85.92,86.0,80528.0,82.6129,82.6225,82.3732,82.4499,80528.0
2019-04-16 14:30:00,86.01,86.13,86.0,86.06,38427.0,82.4595,82.5745,82.4499,82.5074,38427.0
2019-04-16 15:00:00,86.1,86.15,85.98,86.04,39201.0,82.5458,82.5937,82.4307,82.4883,39201.0
2019-04-16 15:30:00,86.04,86.04,85.74,85.9,93635.0,82.4883,82.4883,82.2006,82.354,93635.0
2019-04-17 09:30:00,86.73,86.73,86.21,86.28,49510.0,83.1498,83.1498,82.6512,82.7184,49510.0
2019-04-17 10:00:00,86.25,86.25,85.81,85.98,16202.0,82.6896,82.6896,82.2678,82.4307,16202.0
2019-04-17 10:30:00,86.02,86.17,85.9,85.92,11467.0,82.4691,82.6129,82.354,82.3732,11467.0
2019-04-17 11:00:00,85.93,86.05,85.8,85.8,18562.0,82.3828,82.4978,82.2582,82.2582,18562.0
2019-04-17 11:30:00,85.79,86.01,85.72,85.94,19000.0,82.2486,82.4595,82.1815,82.3924,19000.0
2019-04-17 12:00:00,85.93,86.03,85.9,86.03,14910.0,82.3828,82.4787,82.354,82.4787,14910.0
2019-04-17 12:30:00,86.02,86.21,85.97,86.06,32708.0,82.4691,82.6512,82.4212,82.5074,32708.0
2019-04-17 13:00:00,86.06,86.28,86.05,86.14,16177.0,82.5074,82.7184,82.4978,82.5841,16177.0
2019-04-17 13:30:00,86.14,86.15,85.99,86.01,15007.0,82.5841,82.5937,82.4403,82.4595,15007.0
2019-04-17 14:00:00,86.02,86.04,85.7,85.7,20966.0,82.4691,82.4883,82.1623,82.1623,20966.0
2019-04-17 14:30:00,85.74,85.92,85.74,85.89,12987.0,82.2006,82.3732,82.2006,82.3445,12987.0
2019-04-17 15:00:00,85.91,85.93,85.83,85.87,21907.0,82.3636,82.3828,82.2869,82.3253,21907.0
2019-04-17 15:30:00,85.89,85.91,85.74,85.75,86868.0,82.3445,82.3636,82.2006,82.2102,86868.0
2019-04-18 09:30:00,86.2,86.38,85.77,86.16,87263.0,82.6417,82.8142,82.2294,82.6033,87263.0
2019-04-18 10:00:00,86.14,86.22,86.0,86.19,49335.0,82.5841,82.6608,82.4499,82.6321,49335.0
2019-04-18 10:30:00,86.17,86.29,86.01,86.17,52396.0,82.6129,82.7279,82.4595,82.6129,52396.0
2019-04-18 11:00:00,86.21,86.23,85.82,85.88,25124.0,82.6512,82.6704,82.2773,82.3349,25124.0
2019-04-18 11:30:00,85.89,86.21,85.85,86.18,29666.0,82.3445,82.6512,82.3061,82.6225,29666.0
2019-04-18 12:00:00,86.17,86.27,86.09,86.22,27190.0,82.6129,82.7088,82.5362,82.6608,27190.0
2019-04-18 12:30:00,86.2,86.27,86.13,86.13,41390.0,82.6417,82.7088,82.5745,82.5745,41390.0
2019-04-18 13:00:00,86.15,86.15,86.01,86.04,58297.0,82.5937,82.5937,82.4595,82.4883,58297.0
2019-04-18 13:30:00,86.05,86.26,86.04,86.21,61668.0,82.4978,82.6992,82.4883,82.6512,61668.0
2019-04-18 14:00:00,86.22,86.28,86.16,86.25,25774.0,82.6608,82.7184,82.6033,82.6896,25774.0
2019-04-18 14:30:00,86.26,86.37,86.22,86.37,24436.0,82.6992,82.8046,82.6608,82.8046,24436.0
2019-04-18 15:00:00,86.36,86.38,86.27,86.32,32367.0,82.7951,82.8142,82.7088,82.7567,32367.0
2019-04-18 15:30:00,86.3,86.56,86.16,86.49,148690.0,82.7375,82.9868,82.6033,82.9197,148690.0
2019-04-22 09:30:00,86.02,86.16,85.71,86.01,13259.0,82.4691,82.6033,82.1719,82.4595,13259.0
2019-04-22 10:00:00,86.08,86.33,86.02,86.26,14142.0,82.5266,82.7663,82.4691,82.6992,14142.0
2019-04-22 10:30:00,86.24,86.42,86.18,86.33,20688.0,82.68,82.8526,82.6225,82.7663,20688.0
2019-04-22 11:00:00,86.31,86.38,86.19,86.38,11798.0,82.7471,82.8142,82.6321,82.8142,11798.0
2019-04-22 11:30:00,86.37,86.46,86.34,86.37,17083.0,82.8046,82.8909,82.7759,82.8046,17083.0
2019-04-22 12:00:00,86.36,86.49,86.32,86.49,10881.0,82.7951,82.9197,82.7567,82.9197,10881.0
2019-04-22 12:30:00,86.48,86.48,86.4,86.45,5871.0,82.9101,82.9101,82.8334,82.8813,5871.0
2019-04-22 13:00:00,86.45,86.52,86.39,86.46,8310.0,82.8813,82.9484,82.8238,82.8909,8310.0
2019-04-22 13:30:00,86.44,86.49,86.4,86.48,9028.0,82.8717,82.9197,82.8334,82.9101,9028.0
2019-04-22 14:00:00,86.5,86.65,86.43,86.62,11442.0,82.9293,83.0731,82.8622,83.0443,11442.0
2019-04-22 14:30:00,86.57,86.57,86.49,86.49,13191.0,82.9964,82.9964,82.9197,82.9197,13191.0
2019-04-22 15:00:00,86.51,86.57,86.43,86.52,14776.0,82.9389,82.9964,82.8622,82.9484,14776.0
2019-04-22 15:30:00,86.52,86.73,86.49,86.63,53211.0,82.9484,83.1498,82.9197,83.0539,53211.0
2019-04-23 09:30:00,86.52,86.81,86.42,86.7,37202.0,82.9484,83.2265,82.8526,83.121,37202.0
2019-04-23 10:00:00,86.75,86.95,86.7,86.95,11870.0,83.169,83.3607,83.121,83.3607,11870.0
2019-04-23 10:30:00,86.92,86.94,86.74,86.88,18316.0,83.3319,83.3511,83.1594,83.2936,18316.0
2019-04-23 11:00:00,86.91,87.23,86.87,87.23,21697.0,83.3223,83.6291,83.284,83.6291,21697.0
2019-04-23 11:30:00,87.22,87.4,87.22,87.33,18356.0,83.6196,83.7921,83.6196,83.725,18356.0
2019-04-23 12:00:00,87.34,87.59,87.33,87.41,35380.0,83.7346,83.9743,83.725,83.8017,35380.0
2019-04-23 12:30:00,87.43,87.44,87.14,87.26,38120.0,83.8209,83.8305,83.5429,83.6579,38120.0
2019-04-23 13:00:00,87.28,87.35,87.2,87.26,10199.0,83.6771,83.7442,83.6004,83.6579,10199.0
2019-04-23 13:30:00,87.25,87.3,87.21,87.29,16472.0,83.6483,83.6962,83.61,83.6867,16472.0
2019-04-23 14:00:00,87.28,87.28,87.12,87.17,27141.0,83.6771,83.6771,83.5237,83.5716,27141.0
2019-04-23 14:30:00,87.19,87.24,87.08,87.15,35894.0,83.5908,83.6387,83.4853,83.5524,35894.0
2019-04-23 15:00:00,87.15,87.2,87.1,87.14,31506.0,83.5524,83.6004,83.5045,83.5429,31506.0
2019-04-23 15:30:00,87.15,87.38,87.14,87.25,115403.0,83.5524,83.7729,83.5429,83.6483,115403.0
2019-04-24 09:30:00,87.29,87.75,87.13,87.71,35291.0,83.6867,84.1277,83.5333,84.0893,35291.0
2019-04-24 10:00:00,87.71,87.75,87.53,87.67,38074.0,84.0893,84.1277,83.9168,84.051,38074.0
2019-04-24 10:30:00,87.68,87.77,87.52,87.6,20066.0,84.0606,84.1468,83.9072,83.9839,20066.0
2019-04-24 11:00:00,87.6,87.61,87.29,87.32,28727.0,83.9839,83.9935,83.6867,83.7154,28727.0
2019-04-24 11:30:00,87.34,87.48,87.25,87.31,22166.0,83.7346,83.8688,83.6483,83.7058,22166.0
2019-04-24 12:00:00,87.28,87.29,87.14,87.27,21827.0,83.6771,83.6867,83.5429,83.6675,21827.0
2019-04-24 12:30:00,87.27,87.36,87.22,87.23,17721.0,83.6675,83.7538,83.6196,83.6291,17721.0
2019-04-24 13:00:00,87.24,87.4,87.14,87.35,17750.0,83.6387,83.7921,83.5429,83.7442,17750.0
2019-04-24 13:30:00,87.33,87.35,87.27,87.28,14740.0,83.725,83.7442,83.6675,83.6771,14740.0
2019-04-24 14:00:00,87.28,87.41,87.26,87.38,14340.0,83.6771,83.8017,83.6579,83.7729,14340.0
2019-04-24 14:30:00,87.37,87.54,87.35,87.52,18731.0,83.7634,83.9263,83.7442,83.9072,18731.0
2019-04-24 15:00:00,87.49,87.52,87.35,87.38,33114.0,83.8784,83.9072,83.7442,83.7729,33114.0
2019-04-24 15:30:00,87.38,87.38,87.08,87.11,109430.0,83.7729,83.7729,83.4853,83.5141,109430.0
2019-04-25 09:30:00,86.49,86.92,85.57,85.75,27035.0,82.9197,83.3319,82.0377,82.2102,27035.0
2019-04-25 10:00:00,85.77,85.97,85.57,85.6,24606.0,82.2294,82.4212,82.0377,82.0664,24606.0
2019-04-25 10:30:00,85.54,85.84,85.47,85.76,20365.0,82.0089,82.2965,81.9418,82.2198,20365.0
2019-04-25 11:00:00,85.78,86.04,85.71,85.92,19548.0,82.239,82.4883,82.1719,82.3732,19548.0
2019-04-25 11:30:00,85.96,86.32,85.96,86.24,16889.0,82.4116,82.7567,82.4116,82.68,16889.0
2019-04-25 12:00:00,86.24,86.35,86.01,86.03,21841.0,82.68,82.7855,82.4595,82.4787,21841.0
2019-04-25 12:30:00,85.99,86.17,85.95,85.98,18211.0,82.4403,82.6129,82.402,82.4307,18211.0
2019-04-25 13:00:00,86.0,86.15,85.93,86.15,13394.0,82.4499,82.5937,82.3828,82.5937,13394.0
2019-04-25 13:30:00,86.14,86.18,86.06,86.15,10812.0,82.5841,82.6225,82.5074,82.5937,10812.0
2019-04-25 14:00:00,86.16,86.34,86.15,86.24,12348.0,82.6033,82.7759,82.5937,82.68,12348.0
2019-04-25 14:30:00,86.23,86.24,86.13,86.2,18494.0,82.6704,82.68,82.5745,82.6417,18494.0
2019-04-25 15:00:00,86.18,86.18,85.99,86.05,33337.0,82.6225,82.6225,82.4403,82.4978,33337.0
2019-04-25 15:30:00,86.06,86.18,85.91,85.91,89351.0,82.5074,82.6225,82.3636,82.3636,89351.0
2019-04-26 09:30:00,85.99,86.22,85.72,85.98,20247.0,82.4403,82.6608,82.1815,82.4307,20247.0
2019-04-26 10:00:00,86.0,86.43,85.91,86.43,22985.0,82.4499,82.8622,82.3636,82.8622,22985.0
2019-04-26 10:30:00,86.36,86.47,86.3,86.44,26906.0,82.7951,82.9005,82.7375,82.8717,26906.0
2019-04-26 11:00:00,86.44,87.03,86.44,86.98,25947.0,82.8717,83.4374,82.8717,83.3895,25947.0
2019-04-26 11:30:00,86.97,87.03,86.83,86.89,16443.0,83.3799,83.4374,83.2456,83.3032,16443.0
2019-04-26 12:00:00,86.9,87.13,86.86,86.99,24642.0,83.3128,83.5333,83.2744,83.399,24642.0
2019-04-26 12:30:00,86.97,87.03,86.9,86.92,13987.0,83.3799,83.4374,83.3128,83.3319,13987.0
2019-04-26 13:00:00,86.91,87.12,86.86,87.11,28556.0,83.3223,83.5237,83.2744,83.5141,28556.0
2019-04-26 13:30:00,87.11,87.28,87.06,87.14,25547.0,83.5141,83.6771,83.4662,83.5429,25547.0
2019-04-26 14:00:00,87.14,87.19,87.03,87.06,32415.0,83.5429,83.5908,83.4374,83.4662,32415.0
2019-04-26 14:30:00,87.07,87.08,86.98,87.06,23860.0,83.4757,83.4853,83.3895,83.4662,23860.0
2019-04-26 15:00:00,87.08,87.25,86.99,87.01,29263.0,83.4853,83.6483,83.399,83.4182,29263.0
2019-04-26 15:30:00,86.98,87.34,86.98,87.31,193151.0,83.3895,83.7346,83.3895,83.7058,193151.0
2019-04-29 09:30:00,87.79,87.9,87.09,87.58,32570.0,84.166,84.2715,83.4949,83.9647,32570.0
2019-04-29 10:00:00,87.56,87.73,87.35,87.68,37477.0,83.9455,84.1085,83.7442,84.0606,37477.0
2019-04-29 10:30:00,87.69,87.98,87.6,87.85,42433.0,84.0701,84.3482,83.9839,84.2235,42433.0
2019-04-29 11:00:00,87.85,87.91,87.48,87.5,53348.0,84.2235,84.2811,83.8688,83.888,53348.0
2019-04-29 11:30:00,87.51,87.54,87.25,87.27,28050.0,83.8976,83.9263,83.6483,83.6675,28050.0
2019-04-29 12:00:00,87.23,87.38,87.16,87.3,35525.0,83.6291,83.7729,83.562,83.6962,35525.0
2019-04-29 12:30:00,87.29,87.38,87.26,87.35,17512.0,83.6867,83.7729,83.6579,83.7442,17512.0
2019-04-29 13:00:00,87.35,87.36,87.25,87.31,14807.0,83.7442,83.7538,83.6483,83.7058,14807.0
2019-04-29 13:30:00,87.31,87.41,87.22,87.39,18514.0,83.7058,83.8017,83.6196,83.7825,18514.0
2019-04-29 14:00:00,87.4,87.52,87.39,87.47,27974.0,83.7921,83.9072,83.7825,83.8592,27974.0
2019-04-29 14:30:00,87.45,87.52,87.25,87.45,27690.0,83.8401,83.9072,83.6483,83.8401,27690.0
2019-04-29 15:00:00,87.46,87.63,87.46,87.57,46192.0,83.8496,84.0126,83.8496,83.9551,46192.0
2019-04-29 15:30:00,87.57,87.57,87.41,87.45,100113.0,83.9551,83.9551,83.8017,83.8401,100113.0
2019-04-30 09:30:00,87.86,87.89,87.45,87.67,63277.0,84.2331,84.2619,83.8401,84.051,63277.0
2019-04-30 10:00:00,87.7,87.71,87.39,87.64,54191.0,84.0797,84.0893,83.7825,84.0222,54191.0
2019-04-30 10:30:00,87.66,87.99,87.66,87.94,81512.0,84.0414,84.3578,84.0414,84.3098,81512.0
2019-04-30 11:00:00,87.94,87.99,87.61,87.68,113629.0,84.3098,84.3578,83.9935,84.0606,113629.0
2019-04-30 11:30:00,87.7,87.8,87.65,87.71,96732.0,84.0797,84.1756,84.0318,84.0893,96732.0
2019-04-30 12:00:00,87.71,87.84,87.66,87.76,92016.0,84.0893,84.214,84.0414,84.1373,92016.0
2019-04-30 12:30:00,87.76,87.92,87.74,87.86,34555.0,84.1373,84.2907,84.1181,84.2331,34555.0
2019-04-30 13:00:00,87.85,87.93,87.72,87.74,60325.0,84.2235,84.3002,84.0989,84.1181,60325.0
2019-04-30 13:30:00,87.72,87.98,87.68,87.94,58509.0,84.0989,84.3482,84.0606,84.3098,58509.0
2019-04-30 14:00:00,87.92,87.95,87.81,87.92,63063.0,84.2907,84.3194,84.1852,84.2907,63063.0
2019-04-30 14:30:00,87.92,88.1,87.81,88.09,70360.0,84.2907,84.4632,84.1852,84.4536,70360.0
2019-04-30 15:00:00,88.08,88.16,87.93,87.93,69422.0,84.444,84.5207,84.3002,84.3002,69422.0
2019-04-30 15:30:00,87.93,88.24,87.89,88.14,228836.0,84.3002,84.5974,84.2619,84.5016,228836.0
2019-05-01 09:30:00,88.5,88.76,86.5,88.62,150667.0,84.8467,85.096,82.9293,84.9618,150667.0
2019-05-01 10:00:00,88.54,88.69,87.11,87.71,87382.0,84.8851,85.0289,83.5141,84.0893,87382.0
2019-05-01 10:30:00,87.67,88.1,87.23,87.9,74966.0,84.051,84.4632,83.6291,84.2715,74966.0
2019-05-01 11:00:00,87.89,88.38,87.88,88.07,74256.0,84.2619,84.7317,84.2523,84.4345,74256.0
2019-05-01 11:30:00,88.04,88.16,87.83,87.88,70706.0,84.4057,84.5207,84.2044,84.2523,70706.0
2019-05-01 12:00:00,87.88,87.88,87.26,87.33,52863.0,84.2523,84.2523,83.6579,83.725,52863.0
2019-05-01 12:30:00,87.36,87.49,87.19,87.41,51137.0,83.7538,83.8784,83.5908,83.8017,51137.0
2019-05-01 13:00:00,87.41,87.46,87.02,87.13,54368.0,83.8017,83.8496,83.4278,83.5333,54368.0
2019-05-01 13:30:00,87.12,87.12,86.71,86.9,119206.0,83.5237,83.5237,83.1306,83.3128,119206.0
2019-05-01 14:00:00,86.95,87.51,86.81,87.33,99046.0,83.3607,83.8976,83.2265,83.725,99046.0
2019-05-01 14:30:00,87.31,87.36,86.8,86.94,61202.0,83.7058,83.7538,83.2169,83.3511,61202.0
2019-05-01 15:00:00,86.93,87.18,86.87,87.06,144162.0,83.3415,83.5812,83.284,83.4662,144162.0
2019-05-01 15:30:00,87.06,87.07,86.32,86.36,248936.0,83.4662,83.4757,82.7567,82.7951,248936.0
2019-05-02 09:30:00,86.45,87.04,86.11,86.94,73829.0,82.8813,83.447,82.5554,83.3511,73829.0
2019-05-02 10:00:00,86.98,87.2,86.84,86.92,106882.0,83.3895,83.6004,83.2552,83.3319,106882.0
2019-05-02 10:30:00,86.91,87.03,86.79,86.79,42216.0,83.3223,83.4374,83.2073,83.2073,42216.0
2019-05-02 11:00:00,86.79,87.13,86.63,86.65,96857.0,83.2073,83.5333,83.0539,83.0731,96857.0
2019-05-02 11:30:00,86.65,86.89,86.34,86.51,36484.0,83.0731,83.3032,82.7759,82.9389,36484.0
2019-05-02 12:00:00,86.53,86.58,86.37,86.51,44027.0,82.958,83.006,82.8046,82.9389,44027.0
2019-05-02 12:30:00,86.53,86.87,86.5,86.84,40951.0,82.958,83.284,82.9293,83.2552,40951.0
2019-05-02 13:00:00,86.86,87.32,86.81,87.3,15542.0,83.2744,83.7154,83.2265,83.6962,15542.0
2019-05-02 13:30:00,87.3,87.35,87.12,87.17,26659.0,83.6962,83.7442,83.5237,83.5716,26659.0
2019-05-02 14:00:00,87.15,87.26,87.08,87.13,19511.0,83.5524,83.6579,83.4853,83.5333,19511.0
2019-05-02 14:30:00,87.11,87.21,86.87,87.04,28104.0,83.5141,83.61,83.284,83.447,28104.0
2019-05-02 15:00:00,87.04,87.28,87.04,87.19,31127.0,83.447,83.6771,83.447,83.5908,31127.0
2019-05-02 15:30:00,87.19,87.24,86.93,87.02,126019.0,83.5908,83.6387,83.3415,83.4278,126019.0
2019-05-03 09:30:00,87.46,87.72,87.34,87.44,63145.0,83.8496,84.0989,83.7346,83.8305,63145.0
2019-05-03 10:00:00,87.44,87.45,87.1,87.18,28065.0,83.8305,83.8401,83.5045,83.5812,28065.0
2019-05-03 10:30:00,87.19,87.44,87.14,87.44,31866.0,83.5908,83.8305,83.5429,83.8305,31866.0
2019-05-03 11:00:00,87.44,87.62,87.34,87.41,28691.0,83.8305,84.003,83.7346,83.8017,28691.0
2019-05-03 11:30:00,87.42,87.59,87.33,87.52,23020.0,83.8113,83.9743,83.725,83.9072,23020.0
2019-05-03 12:00:00,87.52,87.53,87.37,87.51,39247.0,83.9072,83.9168,83.7634,83.8976,39247.0
2019-05-03 12:30:00,87.52,87.54,87.41,87.47,27759.0,83.9072,83.9263,83.8017,83.8592,27759.0
2019-05-03 13:00:00,87.47,87.55,87.41,87.51,23042.0,83.8592,83.9359,83.8017,83.8976,23042.0
2019-05-03 13:30:00,87.49,87.49,87.37,87.4,26068.0,83.8784,83.8784,83.7634,83.7921,26068.0
2019-05-03 14:00:00,87.39,87.46,87.36,87.41,26823.0,83.7825,83.8496,83.7538,83.8017,26823.0
2019-05-03 14:30:00,87.41,87.57,87.39,87.46,28870.0,83.8017,83.9551,83.7825,83.8496,28870.0
2019-05-03 15:00:00,87.44,87.45,87.2,87.27,50814.0,83.8305,83.8401,83.6004,83.6675,50814.0
2019-05-03 15:30:00,87.27,87.45,87.23,87.35,231096.0,83.6675,83.8401,83.6291,83.7442,231096.0
2019-05-06 09:30:00,85.78,86.06,85.25,85.77,63768.0,82.239,82.5074,81.7309,82.2294,63768.0
2019-05-06 10:00:00,85.76,86.05,85.7,85.74,52486.0,82.2198,82.4978,82.1623,82.2006,52486.0
2019-05-06 10:30:00,85.82,86.07,85.73,86.04,29819.0,82.2773,82.517,82.1911,82.4883,29819.0
2019-05-06 11:00:00,86.06,86.56,86.05,86.46,37958.0,82.5074,82.9868,82.4978,82.8909,37958.0
2019-05-06 11:30:00,86.5,86.5,85.98,85.98,24621.0,82.9293,82.9293,82.4307,82.4307,24621.0
2019-05-06 12:00:00,86.02,86.08,85.92,85.97,20537.0,82.4691,82.5266,82.3732,82.4212,20537.0
2019-05-06 12:30:00,85.99,86.11,85.95,86.03,18071.0,82.4403,82.5554,82.402,82.4787,18071.0
2019-05-06 13:00:00,86.03,86.19,85.96,86.18,14858.0,82.4787,82.6321,82.4116,82.6225,14858.0
2019-05-06 13:30:00,86.17,86.31,86.14,86.24,16865.0,82.6129,82.7471,82.5841,82.68,16865.0
2019-05-06 14:00:00,86.25,86.3,86.18,86.23,22038.0,82.6896,82.7375,82.6225,82.6704,22038.0
2019-05-06 14:30:00,86.23,86.51,86.2,86.4,35654.0,82.6704,82.9389,82.6417,82.8334,35654.0
2019-05-06 15:00:00,86.41,86.57,86.35,86.51,30722.0,82.843,82.9964,82.7855,82.9389,30722.0
2019-05-06 15:30:00,86.52,86.58,86.32,86.51,123216.0,82.9484,83.006,82.7567,82.9389,123216.0
2019-05-07 09:30:00,85.49,85.61,84.84,85.53,88746.0,81.961,82.076,81.3378,81.9993,88746.0
2019-05-07 10:00:00,85.58,85.8,85.22,85.78,152056.0,82.0472,82.2582,81.7021,82.239,152056.0
2019-05-07 10:30:00,85.81,85.91,85.58,85.81,75557.0,82.2678,82.3636,82.0472,82.2678,75557.0
2019-05-07 11:00:00,85.82,86.19,85.74,86.16,68688.0,82.2773,82.6321,82.2006,82.6033,68688.0
2019-05-07 11:30:00,86.2,86.26,85.82,85.92,21562.0,82.6417,82.6992,82.2773,82.3732,21562.0
2019-05-07 12:00:00,85.95,86.35,85.81,86.29,17918.0,82.402,82.7855,82.2678,82.7279,17918.0
2019-05-07 12:30:00,86.33,86.53,86.22,86.31,21693.0,82.7663,82.958,82.6608,82.7471,21693.0
2019-05-07 13:00:00,86.25,86.25,85.64,85.7,38576.0,82.6896,82.6896,82.1048,82.1623,38576.0
2019-05-07 13:30:00,85.69,85.95,85.5,85.87,27700.0,82.1527,82.402,81.9706,82.3253,27700.0
2019-05-07 14:00:00,85.85,85.93,85.6,85.65,31378.0,82.3061,82.3828,82.0664,82.1144,31378.0
2019-05-07 14:30:00,85.68,85.69,85.42,85.48,65461.0,82.1431,82.1527,81.8939,81.9514,65461.0
2019-05-07 15:00:00,85.5,85.5,85.15,85.19,54361.0,81.9706,81.9706,81.635,81.6733,54361.0
2019-05-07 15:30:00,85.19,85.49,84.96,85.48,280441.0,81.6733,81.961,81.4528,81.9514,280441.0
2019-05-08 09:30:00,85.4,85.56,85.12,85.26,40464.0,81.8747,82.0281,81.6062,81.7405,40464.0
2019-05-08 10:00:00,85.32,85.37,84.99,85.11,39525.0,81.798,81.8459,81.4816,81.5967,39525.0
2019-05-08 10:30:00,85.14,85.35,84.89,85.34,48009.0,81.6254,81.8267,81.3857,81.8172,48009.0
2019-05-08 11:00:00,85.39,85.64,85.31,85.38,43082.0,81.8651,82.1048,81.7884,81.8555,43082.0
2019-05-08 11:30:00,85.35,85.63,85.16,85.55,32422.0,81.8267,82.0952,81.6446,82.0185,32422.0
2019-05-08 12:00:00,85.52,85.54,85.17,85.47,19260.0,81.9897,82.0089,81.6542,81.9418,19260.0
2019-05-08 12:30:00,85.48,85.6,85.38,85.41,31574.0,81.9514,82.0664,81.8555,81.8843,31574.0
2019-05-08 13:00:00,85.45,85.46,85.24,85.36,15219.0,81.9226,81.9322,81.7213,81.8363,15219.0
2019-05-08 13:30:00,85.33,85.45,85.26,85.44,18753.0,81.8076,81.9226,81.7405,81.913,18753.0
2019-05-08 14:00:00,85.48,85.63,85.41,85.6,17191.0,81.9514,82.0952,81.8843,82.0664,17191.0
2019-05-08 14:30:00,85.67,85.76,85.59,85.76,27278.0,82.1335,82.2198,82.0568,82.2198,27278.0
2019-05-08 15:00:00,85.77,86.12,85.75,85.92,92142.0,82.2294,82.565,82.2102,82.3732,92142.0
2019-05-08 15:30:00,85.96,85.97,85.4,85.49,118894.0,82.4116,82.4212,81.8747,81.961,118894.0
2019-05-09 09:30:00,84.44,84.83,84.14,84.68,37566.0,80.9543,81.3282,80.6667,81.1844,37566.0
2019-05-09 10:00:00,84.67,84.72,84.36,84.45,34292.0,81.1748,81.2228,80.8776,80.9639,34292.0
2019-05-09 10:30:00,84.42,84.58,84.24,84.24,25491.0,80.9351,81.0885,80.7626,80.7626,25491.0
2019-05-09 11:00:00,84.18,84.26,83.96,84.03,19095.0,80.705,80.7817,80.4941,80.5612,19095.0
2019-05-09 11:30:00,84.03,84.65,84.02,84.6,13051.0,80.5612,81.1556,80.5516,81.1077,13051.0
2019-05-09 12:00:00,84.59,84.98,84.5,84.87,18292.0,81.0981,81.472,81.0118,81.3666,18292.0
2019-05-09 12:30:00,84.9,85.37,84.9,85.16,20539.0,81.3953,81.8459,81.3953,81.6446,20539.0
2019-05-09 13:00:00,85.13,85.33,85.13,85.24,17669.0,81.6158,81.8076,81.6158,81.7213,17669.0
2019-05-09 13:30:00,85.23,85.6,85.16,85.35,15151.0,81.7117,82.0664,81.6446,81.8267,15151.0
2019-05-09 14:00:00,85.36,85.46,85.2,85.34,16628.0,81.8363,81.9322,81.6829,81.8172,16628.0
2019-05-09 14:30:00,85.39,85.47,85.16,85.17,17070.0,81.8651,81.9418,81.6446,81.6542,17070.0
2019-05-09 15:00:00,85.16,85.21,84.88,85.18,24734.0,81.6446,81.6925,81.3761,81.6638,24734.0
2019-05-09 15:30:00,85.18,85.48,85.18,85.45,86763.0,81.6638,81.9514,81.6638,81.9226,86763.0
2019-05-10 09:30:00,84.87,85.22,84.56,84.87,82991.0,81.3666,81.7021,81.0694,81.3666,82991.0
2019-05-10 10:00:00,84.81,84.81,84.06,84.14,25217.0,81.309,81.309,80.59,80.6667,25217.0
2019-05-10 10:30:00,84.12,84.15,83.6,83.8,29669.0,80.6475,80.6763,80.149,80.3407,29669.0
2019-05-10 11:00:00,83.76,84.06,83.5,83.85,41060.0,80.3024,80.59,80.0531,80.3887,41060.0
2019-05-10 11:30:00,83.77,84.08,83.69,83.78,29453.0,80.312,80.6092,80.2353,80.3216,29453.0
2019-05-10 12:00:00,83.78,84.52,83.78,84.5,26487.0,80.3216,81.031,80.3216,81.0118,26487.0
2019-05-10 12:30:00,84.53,85.07,84.51,84.97,75399.0,81.0406,81.5583,81.0214,81.4624,75399.0
2019-05-10 13:00:00,84.98,85.33,84.83,85.14,20728.0,81.472,81.8076,81.3282,81.6254,20728.0
2019-05-10 13:30:00,85.16,85.44,85.13,85.33,11678.0,81.6446,81.913,81.6158,81.8076,11678.0
2019-05-10 14:00:00,85.34,85.42,85.0,85.07,17604.0,81.8172,81.8939,81.4912,81.5583,17604.0
2019-05-10 14:30:00,85.12,85.48,85.12,85.32,14670.0,81.6062,81.9514,81.6062,81.798,14670.0
2019-05-10 15:00:00,85.32,85.85,85.32,85.83,24572.0,81.798,82.3061,81.798,82.2869,24572.0
2019-05-10 15:30:00,85.79,85.82,85.3,85.59,93860.0,82.2486,82.2773,81.7788,82.0568,93860.0
2019-05-13 09:30:00,83.77,84.12,83.61,83.73,70036.0,80.312,80.6475,80.1586,80.2736,70036.0
2019-05-13 10:00:00,83.74,83.74,83.25,83.49,41974.0,80.2832,80.2832,79.8134,80.0435,41974.0
2019-05-13 10:30:00,83.48,83.8,83.42,83.57,36300.0,80.0339,80.3407,79.9764,80.1202,36300.0
2019-05-13 11:00:00,83.63,83.68,83.31,83.46,39454.0,80.1777,80.2257,79.871,80.0148,39454.0
2019-05-13 11:30:00,83.51,83.59,83.23,83.48,27092.0,80.0627,80.1394,79.7943,80.0339,27092.0
2019-05-13 12:00:00,83.49,83.52,83.16,83.24,19028.0,80.0435,80.0723,79.7271,79.8038,19028.0
2019-05-13 12:30:00,83.21,83.5,83.18,83.28,19387.0,79.7751,80.0531,79.7463,79.8422,19387.0
2019-05-13 13:00:00,83.28,83.51,83.19,83.45,53014.0,79.8422,80.0627,79.7559,80.0052,53014.0
2019-05-13 13:30:00,83.43,83.78,83.43,83.78,26564.0,79.986,80.3216,79.986,80.3216,26564.0
2019-05-13 14:00:00,83.79,84.28,83.64,84.12,99660.0,80.3311,80.8009,80.1873,80.6475,99660.0
2019-05-13 14:30:00,84.12,84.49,83.94,84.26,63400.0,80.6475,81.0022,80.4749,80.7817,63400.0
2019-05-13 15:00:00,84.26,84.4,83.84,83.95,53997.0,80.7817,80.916,80.3791,80.4845,53997.0
2019-05-13 15:30:00,83.92,84.26,83.82,84.1,236723.0,80.4558,80.7817,80.3599,80.6283,236723.0
2019-05-14 09:30:00,84.45,85.11,84.45,84.93,48015.0,80.9639,81.5967,80.9639,81.4241,48015.0
2019-05-14 10:00:00,84.93,85.38,84.92,85.24,36944.0,81.4241,81.8555,81.4145,81.7213,36944.0
2019-05-14 10:30:00,85.24,85.49,85.11,85.46,39624.0,81.7213,81.961,81.5967,81.9322,39624.0
2019-05-14 11:00:00,85.51,85.71,85.35,85.63,34192.0,81.9801,82.1719,81.8267,82.0952,34192.0
2019-05-14 11:30:00,85.59,85.86,85.51,85.7,29694.0,82.0568,82.3157,81.9801,82.1623,29694.0
2019-05-14 12:00:00,85.68,85.7,85.4,85.49,43632.0,82.1431,82.1623,81.8747,81.961,43632.0
2019-05-14 12:30:00,85.49,85.52,85.43,85.45,23609.0,81.961,81.9897,81.9034,81.9226,23609.0
2019-05-14 13:00:00,85.48,85.56,85.43,85.48,29775.0,81.9514,82.0281,81.9034,81.9514,29775.0
2019-05-14 13:30:00,85.49,85.64,85.49,85.58,14743.0,81.961,82.1048,81.961,82.0472,14743.0
2019-05-14 14:00:00,85.59,85.6,85.43,85.56,18244.0,82.0568,82.0664,81.9034,82.0281,18244.0
2019-05-14 14:30:00,85.56,85.59,85.19,85.41,28020.0,82.0281,82.0568,81.6733,81.8843,28020.0
2019-05-14 15:00:00,85.39,85.52,85.34,85.39,27319.0,81.8651,81.9897,81.8172,81.8651,27319.0
2019-05-14 15:30:00,85.38,85.38,85.01,85.05,184317.0,81.8555,81.8555,81.5008,81.5391,184317.0
2019-05-15 09:30:00,84.57,84.78,84.0,84.62,33787.0,81.0789,81.2803,80.5325,81.1269,33787.0
2019-05-15 10:00:00,84.68,85.27,84.38,85.27,58954.0,81.1844,81.75,80.8968,81.75,58954.0
2019-05-15 10:30:00,85.32,85.48,85.01,85.42,84918.0,81.798,81.9514,81.5008,81.8939,84918.0
2019-05-15 11:00:00,85.45,85.68,85.32,85.59,30839.0,81.9226,82.1431,81.798,82.0568,30839.0
2019-05-15 11:30:00,85.61,85.97,85.51,85.93,68829.0,82.076,82.4212,81.9801,82.3828,68829.0
2019-05-15 12:00:00,85.94,86.11,85.81,85.81,58452.0,82.3924,82.5554,82.2678,82.2678,58452.0
2019-05-15 12:30:00,85.85,85.89,85.68,85.7,12980.0,82.3061,82.3445,82.1431,82.1623,12980.0
2019-05-15 13:00:00,85.71,85.72,85.54,85.55,17441.0,82.1719,82.1815,82.0089,82.0185,17441.0
2019-05-15 13:30:00,85.54,85.76,85.53,85.73,24081.0,82.0089,82.2198,81.9993,82.1911,24081.0
2019-05-15 14:00:00,85.75,85.9,85.74,85.87,19849.0,82.2102,82.354,82.2006,82.3253,19849.0
2019-05-15 14:30:00,85.89,86.04,85.83,85.9,26650.0,82.3445,82.4883,82.2869,82.354,26650.0
2019-05-15 15:00:00,85.88,86.13,85.84,86.12,48029.0,82.3349,82.5745,82.2965,82.565,48029.0
2019-05-15 15:30:00,86.11,86.14,85.77,85.77,154484.0,82.5554,82.5841,82.2294,82.2294,154484.0
2019-05-16 09:30:00,86.12,86.14,85.75,86.09,34028.0,82.565,82.5841,82.2102,82.5362,34028.0
2019-05-16 10:00:00,86.1,86.28,85.98,86.28,45420.0,82.5458,82.7184,82.4307,82.7184,45420.0
2019-05-16 10:30:00,86.3,86.39,86.17,86.34,30396.0,82.7375,82.8238,82.6129,82.7759,30396.0
2019-05-16 11:00:00,86.36,86.4,86.22,86.35,14665.0,82.7951,82.8334,82.6608,82.7855,14665.0
2019-05-16 11:30:00,86.35,86.5,86.31,86.48,19383.0,82.7855,82.9293,82.7471,82.9101,19383.0
2019-05-16 12:00:00,86.5,86.69,86.5,86.53,15367.0,82.9293,83.1114,82.9293,82.958,15367.0
2019-05-16 12:30:00,86.52,86.61,86.46,86.49,29005.0,82.9484,83.0347,82.8909,82.9197,29005.0
2019-05-16 13:00:00,86.49,86.57,86.4,86.49,17119.0,82.9197,82.9964,82.8334,82.9197,17119.0
2019-05-16 13:30:00,86.49,86.56,86.37,86.51,15662.0,82.9197,82.9868,82.8046,82.9389,15662.0
2019-05-16 14:00:00,86.51,86.64,86.47,86.63,13230.0,82.9389,83.0635,82.9005,83.0539,13230.0
2019-05-16 14:30:00,86.63,86.72,86.59,86.69,17458.0,83.0539,83.1402,83.0156,83.1114,17458.0
2019-05-16 15:00:00,86.7,86.74,86.48,86.66,43081.0,83.121,83.1594,82.9101,83.0827,43081.0
2019-05-16 15:30:00,86.66,86.66,86.41,86.58,118808.0,83.0827,83.0827,82.843,83.006,118808.0
2019-05-17 09:30:00,85.68,86.16,85.62,85.82,55495.0,82.1431,82.6033,82.0856,82.2773,55495.0
2019-05-17 10:00:00,85.82,86.13,85.69,86.07,48596.0,82.2773,82.5745,82.1527,82.517,48596.0
2019-05-17 10:30:00,86.06,86.56,85.9,86.4,12223.0,82.5074,82.9868,82.354,82.8334,12223.0
2019-05-17 11:00:00,86.4,86.55,86.39,86.47,16583.0,82.8334,82.9772,82.8238,82.9005,16583.0
2019-05-17 11:30:00,86.47,86.5,86.18,86.34,9518.0,82.9005,82.9293,82.6225,82.7759,9518.0
2019-05-17 12:00:00,86.34,86.34,85.95,85.95,23276.0,82.7759,82.7759,82.402,82.402,23276.0
2019-05-17 12:30:00,85.94,86.15,85.75,86.13,16326.0,82.3924,82.5937,82.2102,82.5745,16326.0
2019-05-17 13:00:00,86.15,86.45,86.14,86.31,12726.0,82.5937,82.8813,82.5841,82.7471,12726.0
2019-05-17 13:30:00,86.31,86.4,86.23,86.35,11743.0,82.7471,82.8334,82.6704,82.7855,11743.0
2019-05-17 14:00:00,86.38,86.43,86.29,86.39,13126.0,82.8142,82.8622,82.7279,82.8238,13126.0
2019-05-17 14:30:00,86.38,86.51,86.31,86.48,15295.0,82.8142,82.9389,82.7471,82.9101,15295.0
2019-05-17 15:00:00,86.46,86.47,85.89,86.08,95273.0,82.8909,82.9005,82.3445,82.5266,95273.0
2019-05-17 15:30:00,86.05,86.05,85.77,85.9,125409.0,82.4978,82.4978,82.2294,82.354,125409.0
2019-05-20 09:30:00,85.32,85.79,85.14,85.78,25845.0,81.798,82.2486,81.6254,82.239,25845.0
2019-05-20 10:00:00,85.7,85.71,85.41,85.64,54531.0,82.1623,82.1719,81.8843,82.1048,54531.0
2019-05-20 10:30:00,85.64,85.91,85.57,85.73,25026.0,82.1048,82.3636,82.0377,82.1911,25026.0
2019-05-20 11:00:00,85.74,85.76,85.21,85.33,52670.0,82.2006,82.2198,81.6925,81.8076,52670.0
2019-05-20 11:30:00,85.36,85.51,85.21,85.29,17343.0,81.8363,81.9801,81.6925,81.7692,17343.0
2019-05-20 12:00:00,85.35,85.54,85.31,85.44,20732.0,81.8267,82.0089,81.7884,81.913,20732.0
2019-05-20 12:30:00,85.46,85.53,85.38,85.43,27733.0,81.9322,81.9993,81.8555,81.9034,27733.0
2019-05-20 13:00:00,85.42,85.42,85.3,85.36,30856.0,81.8939,81.8939,81.7788,81.8363,30856.0
2019-05-20 13:30:00,85.36,85.46,85.34,85.41,19323.0,81.8363,81.9322,81.8172,81.8843,19323.0
2019-05-20 14:00:00,85.42,85.44,85.14,85.21,19924.0,81.8939,81.913,81.6254,81.6925,19924.0
2019-05-20 14:30:00,85.22,85.23,84.93,85.07,17848.0,81.7021,81.7117,81.4241,81.5583,17848.0
2019-05-20 15:00:00,85.07,85.09,84.85,85.05,27153.0,81.5583,81.5775,81.3474,81.5391,27153.0
2019-05-20 15:30:00,85.04,85.24,85.0,85.14,75610.0,81.5295,81.7213,81.4912,81.6254,75610.0
2019-05-21 09:30:00,85.76,86.17,85.64,85.78,18937.0,82.2198,82.6129,82.1048,82.239,18937.0
2019-05-21 10:00:00,85.81,86.18,85.69,86.11,40017.0,82.2678,82.6225,82.1527,82.5554,40017.0
2019-05-21 10:30:00,86.08,86.37,86.05,86.31,21778.0,82.5266,82.8046,82.4978,82.7471,21778.0
2019-05-21 11:00:00,86.31,86.47,86.2,86.2,24917.0,82.7471,82.9005,82.6417,82.6417,24917.0
2019-05-21 11:30:00,86.2,86.21,85.99,86.13,40517.0,82.6417,82.6512,82.4403,82.5745,40517.0
2019-05-21 12:00:00,86.12,86.33,86.12,86.19,15885.0,82.565,82.7663,82.565,82.6321,15885.0
2019-05-21 12:30:00,86.19,86.25,86.1,86.25,13883.0,82.6321,82.6896,82.5458,82.6896,13883.0
2019-05-21 13:00:00,86.27,86.28,86.19,86.24,82965.0,82.7088,82.7184,82.6321,82.68,82965.0
2019-05-21 13:30:00,86.22,86.29,86.19,86.25,39841.0,82.6608,82.7279,82.6321,82.6896,39841.0
2019-05-21 14:00:00,86.26,86.52,86.19,86.5,39231.0,82.6992,82.9484,82.6321,82.9293,39231.0
2019-05-21 14:30:00,86.48,86.6,86.42,86.44,38690.0,82.9101,83.0251,82.8526,82.8717,38690.0
2019-05-21 15:00:00,86.42,86.46,86.23,86.46,29816.0,82.8526,82.8909,82.6704,82.8909,29816.0
2019-05-21 15:30:00,86.48,86.56,86.26,86.44,176133.0,82.9101,82.9868,82.6992,82.8717,176133.0
2019-05-22 09:30:00,86.12,86.4,85.99,86.18,86222.0,82.565,82.8334,82.4403,82.6225,86222.0
2019-05-22 10:00:00,86.23,86.24,85.87,86.09,40482.0,82.6704,82.68,82.3253,82.5362,40482.0
2019-05-22 10:30:00,86.08,86.13,85.87,85.96,39533.0,82.5266,82.5745,82.3253,82.4116,39533.0
2019-05-22 11:00:00,85.95,86.24,85.86,86.24,76555.0,82.402,82.68,82.3157,82.68,76555.0
2019-05-22 11:30:00,86.25,86.32,86.09,86.24,42352.0,82.6896,82.7567,82.5362,82.68,42352.0
2019-05-22 12:00:00,86.23,86.23,85.89,85.91,33030.0,82.6704,82.6704,82.3445,82.3636,33030.0
2019-05-22 12:30:00,85.93,85.98,85.81,85.82,21678.0,82.3828,82.4307,82.2678,82.2773,21678.0
2019-05-22 13:00:00,85.81,85.85,85.74,85.78,37279.0,82.2678,82.3061,82.2006,82.239,37279.0
2019-05-22 13:30:00,85.78,85.88,85.65,85.83,24790.0,82.239,82.3349,82.1144,82.2869,24790.0
2019-05-22 14:00:00,85.84,85.84,85.67,85.78,31189.0,82.2965,82.2965,82.1335,82.239,31189.0
2019-05-22 14:30:00,85.81,85.96,85.75,85.79,56937.0,82.2678,82.4116,82.2102,82.2486,56937.0
2019-05-22 15:00:00,85.77,85.84,85.71,85.75,58383.0,82.2294,82.2965,82.1719,82.2102,58383.0
2019-05-22 15:30:00,85.75,85.78,85.59,85.62,167502.0,82.2102,82.239,82.0568,82.0856,167502.0
2019-05-23 09:30:00,84.64,84.69,84.17,84.24,83663.0,81.1461,81.194,80.6955,80.7626,83663.0
2019-05-23 10:00:00,84.25,84.43,84.12,84.34,42303.0,80.7722,80.9447,80.6475,80.8584,42303.0
2019-05-23 10:30:00,84.34,84.75,84.34,84.67,48876.0,80.8584,81.2515,80.8584,81.1748,48876.0
2019-05-23 11:00:00,84.7,84.7,84.42,84.63,72330.0,81.2036,81.2036,80.9351,81.1365,72330.0
2019-05-23 11:30:00,84.56,84.61,84.28,84.39,39118.0,81.0694,81.1173,80.8009,80.9064,39118.0
2019-05-23 12:00:00,84.4,84.68,84.37,84.68,21187.0,80.916,81.1844,80.8872,81.1844,21187.0
2019-05-23 12:30:00,84.69,84.7,84.15,84.15,23154.0,81.194,81.2036,80.6763,80.6763,23154.0
2019-05-23 13:00:00,84.15,84.34,84.1,84.3,34670.0,80.6763,80.8584,80.6283,80.8201,34670.0
2019-05-23 13:30:00,84.28,84.42,84.21,84.28,13778.0,80.8009,80.9351,80.7338,80.8009,13778.0
2019-05-23 14:00:00,84.26,84.51,84.24,84.36,47402.0,80.7817,81.0214,80.7626,80.8776,47402.0
2019-05-23 14:30:00,84.34,84.51,84.31,84.5,49376.0,80.8584,81.0214,80.8297,81.0118,49376.0
2019-05-23 15:00:00,84.48,84.76,84.3,84.65,45080.0,80.9927,81.2611,80.8201,81.1556,45080.0
2019-05-23 15:30:00,84.65,84.89,84.54,84.82,202260.0,81.1556,81.3857,81.0502,81.3186,202260.0
2019-05-24 09:30:00,85.33,85.67,85.31,85.38,44959.0,81.8076,82.1335,81.7884,81.8555,44959.0
2019-05-24 10:00:00,85.43,85.46,85.16,85.18,42842.0,81.9034,81.9322,81.6446,81.6638,42842.0
2019-05-24 10:30:00,85.17,85.28,84.87,84.88,47667.0,81.6542,81.7596,81.3666,81.3761,47667.0
2019-05-24 11:00:00,84.88,84.97,84.79,84.84,51162.0,81.3761,81.4624,81.2899,81.3378,51162.0
2019-05-24 11:30:00,84.86,85.11,84.86,85.0,29197.0,81.357,81.5967,81.357,81.4912,29197.0
2019-05-24 12:00:00,85.01,85.14,84.91,85.04,23415.0,81.5008,81.6254,81.4049,81.5295,23415.0
2019-05-24 12:30:00,85.04,85.17,85.03,85.17,23414.0,81.5295,81.6542,81.52,81.6542,23414.0
2019-05-24 13:00:00,85.17,85.27,85.09,85.14,19830.0,81.6542,81.75,81.5775,81.6254,19830.0
2019-05-24 13:30:00,85.14,85.18,85.01,85.01,48479.0,81.6254,81.6638,81.5008,81.5008,48479.0
2019-05-24 14:00:00,85.01,85.01,84.84,84.84,28577.0,81.5008,81.5008,81.3378,81.3378,28577.0
2019-05-24 14:30:00,84.83,84.88,84.79,84.8,39397.0,81.3282,81.3761,81.2899,81.2994,39397.0
2019-05-24 15:00:00,84.81,84.91,84.79,84.86,36961.0,81.309,81.4049,81.2899,81.357,36961.0
2019-05-24 15:30:00,84.84,84.86,84.43,84.5,166160.0,81.3378,81.357,80.9447,81.0118,166160.0
2019-05-28 09:30:00,84.84,85.15,84.64,85.05,51740.0,81.3378,81.635,81.1461,81.5391,51740.0
2019-05-28 10:00:00,85.05,85.08,84.53,84.68,76822.0,81.5391,81.5679,81.0406,81.1844,76822.0
2019-05-28 10:30:00,84.65,84.7,84.37,84.47,40663.0,81.1556,81.2036,80.8872,80.9831,40663.0
2019-05-28 11:00:00,84.46,84.76,84.44,84.57,21953.0,80.9735,81.2611,80.9543,81.0789,21953.0
2019-05-28 11:30:00,84.53,84.69,84.47,84.66,31595.0,81.0406,81.194,80.9831,81.1652,31595.0
2019-05-28 12:00:00,84.66,84.76,84.62,84.76,14037.0,81.1652,81.2611,81.1269,81.2611,14037.0
2019-05-28 12:30:00,84.74,84.89,84.72,84.81,24360.0,81.2419,81.3857,81.2228,81.309,24360.0
2019-05-28 13:00:00,84.81,84.86,84.56,84.57,19139.0,81.309,81.357,81.0694,81.0789,19139.0
2019-05-28 13:30:00,84.57,84.61,84.46,84.52,22132.0,81.0789,81.1173,80.9735,81.031,22132.0
2019-05-28 14:00:00,84.5,84.51,84.24,84.24,35554.0,81.0118,81.0214,80.7626,80.7626,35554.0
2019-05-28 14:30:00,84.24,84.24,84.05,84.12,60891.0,80.7626,80.7626,80.5804,80.6475,60891.0
2019-05-28 15:00:00,84.11,84.16,83.93,83.94,23648.0,80.6379,80.6859,80.4654,80.4749,23648.0
2019-05-28 15:30:00,83.94,84.12,83.82,83.92,128233.0,80.4749,80.6475,80.3599,80.4558,128233.0
2019-05-29 09:30:00,83.42,83.65,82.95,83.47,148136.0,79.9764,80.1969,79.5258,80.0244,148136.0
2019-05-29 10:00:00,83.48,83.84,83.4,83.83,85486.0,80.0339,80.3791,79.9572,80.3695,85486.0
2019-05-29 10:30:00,83.8,83.81,83.43,83.46,86639.0,80.3407,80.3503,79.986,80.0148,86639.0
2019-05-29 11:00:00,83.45,83.59,83.21,83.28,80271.0,80.0052,80.1394,79.7751,79.8422,80271.0
2019-05-29 11:30:00,83.27,83.39,82.91,82.99,87256.0,79.8326,79.9477,79.4875,79.5642,87256.0
2019-05-29 12:00:00,82.98,83.4,82.95,83.34,177277.0,79.5546,79.9572,79.5258,79.8997,177277.0
2019-05-29 12:30:00,83.33,83.52,83.33,83.39,56260.0,79.8901,80.0723,79.8901,79.9477,56260.0
2019-05-29 13:00:00,83.38,83.73,83.3,83.72,39850.0,79.9381,80.2736,79.8614,80.264,39850.0
2019-05-29 13:30:00,83.73,83.91,83.68,83.82,33034.0,80.2736,80.4462,80.2257,80.3599,33034.0
2019-05-29 14:00:00,83.8,83.87,83.68,83.77,36695.0,80.3407,80.4078,80.2257,80.312,36695.0
2019-05-29 14:30:00,83.77,83.77,83.3,83.36,53779.0,80.312,80.312,79.8614,79.9189,53779.0
2019-05-29 15:00:00,83.37,83.37,83.17,83.33,83901.0,79.9285,79.9285,79.7367,79.8901,83901.0
2019-05-29 15:30:00,83.34,83.58,83.11,83.37,309109.0,79.8997,80.1298,79.6792,79.9285,309109.0
2019-05-30 09:30:00,83.65,84.28,83.53,84.0,29942.0,80.1969,80.8009,80.0819,80.5325,29942.0
2019-05-30 10:00:00,84.0,84.18,83.89,83.91,24664.0,80.5325,80.705,80.427,80.4462,24664.0
2019-05-30 10:30:00,83.94,84.17,83.67,83.71,23296.0,80.4749,80.6955,80.2161,80.2544,23296.0
2019-05-30 11:00:00,83.67,83.71,83.46,83.56,45966.0,80.2161,80.2544,80.0148,80.1106,45966.0
2019-05-30 11:30:00,83.58,83.58,83.3,83.41,20151.0,80.1298,80.1298,79.8614,79.9668,20151.0
2019-05-30 12:00:00,83.4,83.68,83.39,83.6,20233.0,79.9572,80.2257,79.9477,80.149,20233.0
2019-05-30 12:30:00,83.57,83.84,83.57,83.76,12970.0,80.1202,80.3791,80.1202,80.3024,12970.0
2019-05-30 13:00:00,83.77,83.78,83.63,83.67,19111.0,80.312,80.3216,80.1777,80.2161,19111.0
2019-05-30 13:30:00,83.67,83.71,83.54,83.7,14221.0,80.2161,80.2544,80.0915,80.2449,14221.0
2019-05-30 14:00:00,83.71,83.78,83.59,83.6,15239.0,80.2544,80.3216,80.1394,80.149,15239.0
2019-05-30 14:30:00,83.58,83.78,83.4,83.76,13758.0,80.1298,80.3216,79.9572,80.3024,13758.0
2019-05-30 15:00:00,83.71,83.84,83.53,83.78,21508.0,80.2544,80.3791,80.0819,80.3216,21508.0
2019-05-30 15:30:00,83.77,83.95,83.69,83.81,74838.0,80.312,80.4845,80.2353,80.3503,74838.0
2019-05-31 09:30:00,82.24,82.84,82.24,82.59,46525.0,78.8451,79.4204,78.8451,79.1807,46525.0
2019-05-31 10:00:00,82.59,82.77,82.43,82.62,29521.0,79.1807,79.3532,79.0273,79.2094,29521.0
2019-05-31 10:30:00,82.69,82.78,82.57,82.68,33751.0,79.2765,79.3628,79.1615,79.267,33751.0
2019-05-31 11:00:00,82.68,82.74,82.6,82.68,37118.0,79.267,79.3245,79.1903,79.267,37118.0
2019-05-31 11:30:00,82.68,82.7,82.45,82.56,32851.0,79.267,79.2861,79.0465,79.1519,32851.0
2019-05-31 12:00:00,82.56,82.56,82.15,82.16,24902.0,79.1519,79.1519,78.7588,78.7684,24902.0
2019-05-31 12:30:00,82.15,82.31,82.11,82.27,16445.0,78.7588,78.9122,78.7205,78.8739,16445.0
2019-05-31 13:00:00,82.27,82.43,82.24,82.42,19270.0,78.8739,79.0273,78.8451,79.0177,19270.0
2019-05-31 13:30:00,82.4,82.49,82.36,82.43,25106.0,78.9985,79.0848,78.9602,79.0273,25106.0
2019-05-31 14:00:00,82.43,82.49,82.29,82.3,29613.0,79.0273,79.0848,78.8931,78.9026,29613.0
2019-05-31 14:30:00,82.31,82.4,82.19,82.24,45617.0,78.9122,78.9985,78.7972,78.8451,45617.0
2019-05-31 15:00:00,82.23,82.23,81.95,82.04,53055.0,78.8355,78.8355,78.5671,78.6534,53055.0
2019-05-31 15:30:00,82.01,82.11,81.83,81.89,290186.0,78.6246,78.7205,78.452,78.5096,290186.0
2019-06-03 09:30:00,81.88,82.44,81.66,82.01,71231.0,78.5,79.0369,78.2891,78.6246,71231.0
2019-06-03 10:00:00,81.97,82.79,81.81,82.75,85894.0,78.5863,79.3724,78.4329,79.3341,85894.0
2019-06-03 10:30:00,82.79,82.92,82.57,82.57,57902.0,79.3724,79.4971,79.1615,79.1615,57902.0
2019-06-03 11:00:00,82.6,82.6,82.06,82.06,67772.0,79.1903,79.1903,78.6726,78.6726,67772.0
2019-06-03 11:30:00,82.07,82.23,82.03,82.1,43057.0,78.6821,78.8355,78.6438,78.7109,43057.0
2019-06-03 12:00:00,82.1,82.23,81.92,81.94,32295.0,78.7109,78.8355,78.5383,78.5575,32295.0
2019-06-03 12:30:00,81.95,82.16,81.94,81.97,46484.0,78.5671,78.7684,78.5575,78.5863,46484.0
2019-06-03 13:00:00,81.99,82.43,81.81,82.23,51109.0,78.6054,79.0273,78.4329,78.8355,51109.0
2019-06-03 13:30:00,82.23,82.36,81.86,82.28,42785.0,78.8355,78.9602,78.4808,78.8835,42785.0
2019-06-03 14:00:00,82.3,82.4,82.01,82.11,73604.0,78.9026,78.9985,78.6246,78.7205,73604.0
2019-06-03 14:30:00,82.14,82.2,81.8,81.83,40893.0,78.7493,78.8068,78.4233,78.452,40893.0
2019-06-03 15:00:00,81.89,82.1,81.62,81.77,61105.0,78.5096,78.7109,78.2507,78.3945,61105.0
2019-06-03 15:30:00,81.77,82.28,81.64,82.15,149970.0,78.3945,78.8835,78.2699,78.7588,149970.0
2019-06-04 09:30:00,82.96,82.96,82.33,82.63,75564.0,79.5354,79.5354,78.9314,79.219,75564.0
2019-06-04 10:00:00,82.63,82.98,82.19,82.93,61627.0,79.219,79.5546,78.7972,79.5066,61627.0
2019-06-04 10:30:00,82.9,82.98,82.63,82.84,39748.0,79.4779,79.5546,79.219,79.4204,39748.0
2019-06-04 11:00:00,82.82,83.27,82.78,83.24,43929.0,79.4012,79.8326,79.3628,79.8038,43929.0
2019-06-04 11:30:00,83.26,83.43,83.2,83.39,30672.0,79.823,79.986,79.7655,79.9477,30672.0
2019-06-04 12:00:00,83.39,83.4,83.17,83.3,22240.0,79.9477,79.9572,79.7367,79.8614,22240.0
2019-06-04 12:30:00,83.28,83.62,83.2,83.53,22766.0,79.8422,80.1682,79.7655,80.0819,22766.0
2019-06-04 13:00:00,83.53,83.53,83.27,83.43,55127.0,80.0819,80.0819,79.8326,79.986,55127.0
2019-06-04 13:30:00,83.44,83.45,83.2,83.34,144903.0,79.9956,80.0052,79.7655,79.8997,144903.0
2019-06-04 14:00:00,83.34,83.49,83.18,83.4,78815.0,79.8997,80.0435,79.7463,79.9572,78815.0
2019-06-04 14:30:00,83.4,83.54,83.32,83.37,52311.0,79.9572,80.0915,79.8805,79.9285,52311.0
2019-06-04 15:00:00,83.39,83.8,83.39,83.76,153368.0,79.9477,80.3407,79.9477,80.3024,153368.0
2019-06-04 15:30:00,83.76,83.78,83.5,83.67,168519.0,80.3024,80.3216,80.0531,80.2161,168519.0
2019-06-05 09:30:00,84.16,84.19,83.35,83.52,46746.0,80.6859,80.7146,79.9093,80.0723,46746.0
2019-06-05 10:00:00,83.52,83.65,83.01,83.08,86076.0,80.0723,80.1969,79.5833,79.6504,86076.0
2019-06-05 10:30:00,83.06,83.1,82.8,82.86,44289.0,79.6313,79.6696,79.382,79.4395,44289.0
2019-06-05 11:00:00,82.85,83.61,82.85,83.55,74890.0,79.4299,80.1586,79.4299,80.101,74890.0
2019-06-05 11:30:00,83.55,83.68,83.5,83.64,92803.0,80.101,80.2257,80.0531,80.1873,92803.0
2019-06-05 12:00:00,83.62,83.87,83.55,83.86,60468.0,80.1682,80.4078,80.101,80.3983,60468.0
2019-06-05 12:30:00,83.87,84.1,83.69,84.06,52151.0,80.4078,80.6283,80.2353,80.59,52151.0
2019-06-05 13:00:00,84.06,84.35,84.06,84.28,21351.0,80.59,80.868,80.59,80.8009,21351.0
2019-06-05 13:30:00,84.25,84.32,84.19,84.19,20459.0,80.7722,80.8393,80.7146,80.7146,20459.0
2019-06-05 14:00:00,84.2,84.2,83.93,83.94,20321.0,80.7242,80.7242,80.4654,80.4749,20321.0
2019-06-05 14:30:00,83.95,83.99,83.9,83.95,34574.0,80.4845,80.5229,80.4366,80.4845,34574.0
2019-06-05 15:00:00,83.94,84.28,83.93,84.22,34527.0,80.4749,80.8009,80.4654,80.7434,34527.0
2019-06-05 15:30:00,84.23,84.43,83.84,84.37,134422.0,80.753,80.9447,80.3791,80.8872,134422.0
2019-06-06 09:30:00,84.44,84.44,83.82,83.82,20289.0,80.9543,80.9543,80.3599,80.3599,20289.0
2019-06-06 10:00:00,83.94,83.94,83.4,83.42,22747.0,80.4749,80.4749,79.9572,79.9764,22747.0
2019-06-06 10:30:00,83.38,83.8,83.35,83.55,39657.0,79.9381,80.3407,79.9093,80.101,39657.0
2019-06-06 11:00:00,83.54,83.86,83.48,83.8,58125.0,80.0915,80.3983,80.0339,80.3407,58125.0
2019-06-06 11:30:00,83.79,83.88,83.34,83.39,92757.0,80.3311,80.4174,79.8997,79.9477,92757.0
2019-06-06 12:00:00,83.4,83.5,83.28,83.4,40478.0,79.9572,80.0531,79.8422,79.9572,40478.0
2019-06-06 12:30:00,83.38,83.44,83.27,83.32,34683.0,79.9381,79.9956,79.8326,79.8805,34683.0
2019-06-06 13:00:00,83.33,83.48,83.25,83.44,38818.0,79.8901,80.0339,79.8134,79.9956,38818.0
2019-06-06 13:30:00,83.44,83.46,83.34,83.38,100930.0,79.9956,80.0148,79.8997,79.9381,100930.0
2019-06-06 14:00:00,83.38,83.84,83.34,83.73,45342.0,79.9381,80.3791,79.8997,80.2736,45342.0
2019-06-06 14:30:00,83.73,84.07,83.73,83.88,67962.0,80.2736,80.5996,80.2736,80.4174,67962.0
2019-06-06 15:00:00,83.88,84.03,83.75,83.99,54859.0,80.4174,80.5612,80.2928,80.5229,54859.0
2019-06-06 15:30:00,83.98,84.19,83.84,83.91,134232.0,80.5133,80.7146,80.3791,80.4462,134232.0
2019-06-07 09:30:00,84.08,84.59,83.97,84.59,109246.0,80.6092,81.0981,80.5037,81.0981,109246.0
2019-06-07 10:00:00,84.53,85.13,84.53,85.13,26128.0,81.0406,81.6158,81.0406,81.6158,26128.0
2019-06-07 10:30:00,85.11,85.81,85.11,85.78,60498.0,81.5967,82.2678,81.5967,82.239,60498.0
2019-06-07 11:00:00,85.78,86.0,85.7,85.71,58450.0,82.239,82.4499,82.1623,82.1719,58450.0
2019-06-07 11:30:00,85.74,85.89,85.65,85.75,22597.0,82.2006,82.3445,82.1144,82.2102,22597.0
2019-06-07 12:00:00,85.75,86.03,85.7,85.98,27102.0,82.2102,82.4787,82.1623,82.4307,27102.0
2019-06-07 12:30:00,85.99,86.0,85.83,85.94,17018.0,82.4403,82.4499,82.2869,82.3924,17018.0
2019-06-07 13:00:00,85.95,86.01,85.81,85.82,26505.0,82.402,82.4595,82.2678,82.2773,26505.0
2019-06-07 13:30:00,85.79,85.9,85.75,85.89,23842.0,82.2486,82.354,82.2102,82.3445,23842.0
2019-06-07 14:00:00,85.89,86.05,85.83,86.04,32019.0,82.3445,82.4978,82.2869,82.4883,32019.0
2019-06-07 14:30:00,86.02,86.07,85.77,85.81,47566.0,82.4691,82.517,82.2294,82.2678,47566.0
2019-06-07 15:00:00,85.81,85.86,85.68,85.79,47094.0,82.2678,82.3157,82.1431,82.2486,47094.0
2019-06-07 15:30:00,85.78,85.83,85.64,85.73,156475.0,82.239,82.2869,82.1048,82.1911,156475.0
2019-06-10 09:30:00,86.29,86.88,86.2,86.88,44116.0,82.7279,83.2936,82.6417,83.2936,44116.0
2019-06-10 10:00:00,86.87,87.11,86.78,87.04,39464.0,83.284,83.5141,83.1977,83.447,39464.0
2019-06-10 10:30:00,87.04,87.1,86.94,86.95,21609.0,83.447,83.5045,83.3511,83.3607,21609.0
2019-06-10 11:00:00,86.94,86.98,86.64,86.72,17192.0,83.3511,83.3895,83.0635,83.1402,17192.0
2019-06-10 11:30:00,86.75,86.94,86.73,86.84,20639.0,83.169,83.3511,83.1498,83.2552,20639.0
2019-06-10 12:00:00,86.84,86.84,86.38,86.4,17748.0,83.2552,83.2552,82.8142,82.8334,17748.0
2019-06-10 12:30:00,86.4,86.4,86.2,86.23,15802.0,82.8334,82.8334,82.6417,82.6704,15802.0
2019-06-10 13:00:00,86.25,86.53,86.23,86.45,16957.0,82.6896,82.958,82.6704,82.8813,16957.0
2019-06-10 13:30:00,86.46,86.6,86.38,86.44,13165.0,82.8909,83.0251,82.8142,82.8717,13165.0
2019-06-10 14:00:00,86.42,86.45,86.25,86.38,18304.0,82.8526,82.8813,82.6896,82.8142,18304.0
2019-06-10 14:30:00,86.4,86.64,86.32,86.61,28105.0,82.8334,83.0635,82.7567,83.0347,28105.0
2019-06-10 15:00:00,86.59,86.61,86.47,86.48,26970.0,83.0156,83.0347,82.9005,82.9101,26970.0
2019-06-10 15:30:00,86.5,86.74,86.4,86.5,233714.0,82.9293,83.1594,82.8334,82.9293,233714.0
2019-06-11 09:30:00,87.28,87.66,87.17,87.21,49629.0,83.6771,84.0414,83.5716,83.61,49629.0
2019-06-11 10:00:00,87.17,87.2,86.51,86.92,31413.0,83.5716,83.6004,82.9389,83.3319,31413.0
2019-06-11 10:30:00,86.87,86.9,86.65,86.75,35534.0,83.284,83.3128,83.0731,83.169,35534.0
2019-06-11 11:00:00,86.76,86.96,86.62,86.81,53383.0,83.1785,83.3703,83.0443,83.2265,53383.0
2019-06-11 11:30:00,86.82,86.82,86.58,86.68,37826.0,83.2361,83.2361,83.006,83.1018,37826.0
2019-06-11 12:00:00,86.66,86.66,86.29,86.33,22115.0,83.0827,83.0827,82.7279,82.7663,22115.0
2019-06-11 12:30:00,86.28,86.43,86.08,86.08,23520.0,82.7184,82.8622,82.5266,82.5266,23520.0
2019-06-11 13:00:00,86.05,86.38,86.02,86.31,47758.0,82.4978,82.8142,82.4691,82.7471,47758.0
2019-06-11 13:30:00,86.33,86.55,86.28,86.49,16371.0,82.7663,82.9772,82.7184,82.9197,16371.0
2019-06-11 14:00:00,86.52,86.6,86.38,86.5,19880.0,82.9484,83.0251,82.8142,82.9293,19880.0
2019-06-11 14:30:00,86.48,86.52,86.33,86.48,30586.0,82.9101,82.9484,82.7663,82.9101,30586.0
2019-06-11 15:00:00,86.45,86.49,86.29,86.39,22576.0,82.8813,82.9197,82.7279,82.8238,22576.0
2019-06-11 15:30:00,86.4,86.54,86.18,86.28,159655.0,82.8334,82.9676,82.6225,82.7184,159655.0
2019-06-12 09:30:00,86.12,86.86,86.12,86.55,55178.0,82.565,83.2744,82.565,82.9772,55178.0
2019-06-12 10:00:00,86.64,86.64,85.87,86.0,31595.0,83.0635,83.0635,82.3253,82.4499,31595.0
2019-06-12 10:30:00,86.01,86.18,85.84,85.86,27655.0,82.4595,82.6225,82.2965,82.3157,27655.0
2019-06-12 11:00:00,85.86,86.03,85.84,85.93,34788.0,82.3157,82.4787,82.2965,82.3828,34788.0
2019-06-12 11:30:00,85.98,86.07,85.77,85.8,27151.0,82.4307,82.517,82.2294,82.2582,27151.0
2019-06-12 12:00:00,85.82,85.92,85.69,85.9,73656.0,82.2773,82.3732,82.1527,82.354,73656.0
2019-06-12 12:30:00,85.91,85.99,85.79,85.91,25115.0,82.3636,82.4403,82.2486,82.3636,25115.0
2019-06-12 13:00:00,85.91,85.91,85.78,85.85,27707.0,82.3636,82.3636,82.239,82.3061,27707.0
2019-06-12 13:30:00,85.85,85.99,85.78,85.95,36598.0,82.3061,82.4403,82.239,82.402,36598.0
2019-06-12 14:00:00,85.95,85.98,85.71,85.76,30154.0,82.402,82.4307,82.1719,82.2198,30154.0
2019-06-12 14:30:00,85.78,85.84,85.63,85.63,39264.0,82.239,82.2965,82.0952,82.0952,39264.0
2019-06-12 15:00:00,85.63,85.65,85.35,85.35,60727.0,82.0952,82.1144,81.8267,81.8267,60727.0
2019-06-12 15:30:00,85.34,85.56,85.34,85.52,148374.0,81.8172,82.0281,81.8172,81.9897,148374.0
2019-06-13 09:30:00,85.84,85.87,85.42,85.48,23751.0,82.431,82.4598,82.0277,82.0853,23751.0
2019-06-13 10:00:00,85.5,85.52,84.99,85.3,22471.0,82.1045,82.1237,81.6147,81.9124,22471.0
2019-06-13 10:30:00,85.28,85.41,85.17,85.35,21668.0,81.8932,82.0181,81.7876,81.9604,21668.0
2019-06-13 11:00:00,85.37,85.58,85.32,85.58,31109.0,81.9797,82.1813,81.9316,82.1813,31109.0
2019-06-13 11:30:00,85.57,85.85,85.57,85.8,22904.0,82.1717,82.4406,82.1717,82.3926,22904.0
2019-06-13 12:00:00,85.81,85.89,85.73,85.76,18058.0,82.4022,82.479,82.3254,82.3542,18058.0
2019-06-13 12:30:00,85.77,85.99,85.74,85.98,19351.0,82.3638,82.575,82.335,82.5654,19351.0
2019-06-13 13:00:00,85.99,86.01,85.84,85.85,15524.0,82.575,82.5942,82.431,82.4406,15524.0
2019-06-13 13:30:00,85.85,85.97,85.83,85.91,9527.0,82.4406,82.5558,82.4214,82.4982,9527.0
2019-06-13 14:00:00,85.91,85.94,85.79,85.9,19480.0,82.4982,82.527,82.383,82.4886,19480.0
2019-06-13 14:30:00,85.9,85.96,85.76,85.87,26273.0,82.4886,82.5462,82.3542,82.4598,26273.0
2019-06-13 15:00:00,85.88,85.88,85.63,85.74,25379.0,82.4694,82.4694,82.2293,82.335,25379.0
2019-06-13 15:30:00,85.74,85.78,85.52,85.69,178023.0,82.335,82.3734,82.1237,82.2869,178023.0
2019-06-14 09:30:00,85.34,85.34,84.54,84.55,32716.0,81.9508,81.9508,81.1826,81.1922,32716.0
2019-06-14 10:00:00,84.55,84.82,84.5,84.65,14029.0,81.1922,81.4515,81.1442,81.2882,14029.0
2019-06-14 10:30:00,84.64,84.87,84.52,84.82,36934.0,81.2786,81.4995,81.1634,81.4515,36934.0
2019-06-14 11:00:00,84.83,84.83,84.54,84.83,22748.0,81.4611,81.4611,81.1826,81.4611,22748.0
2019-06-14 11:30:00,84.81,84.82,84.64,84.7,17400.0,81.4419,81.4515,81.2786,81.3363,17400.0
2019-06-14 12:00:00,84.68,84.73,84.58,84.68,17478.0,81.3171,81.3651,81.221,81.3171,17478.0
2019-06-14 12:30:00,84.68,84.87,84.68,84.77,43550.0,81.3171,81.4995,81.3171,81.4035,43550.0
2019-06-14 13:00:00,84.77,84.77,84.65,84.66,16008.0,81.4035,81.4035,81.2882,81.2979,16008.0
2019-06-14 13:30:00,84.65,84.71,84.56,84.58,12289.0,81.2882,81.3459,81.2018,81.221,12289.0
2019-06-14 14:00:00,84.59,84.75,84.57,84.73,23690.0,81.2306,81.3843,81.2114,81.3651,23690.0
2019-06-14 14:30:00,84.74,84.8,84.72,84.79,27430.0,81.3747,81.4323,81.3555,81.4227,27430.0
2019-06-14 15:00:00,84.8,85.25,84.78,85.17,65406.0,81.4323,81.8644,81.4131,81.7876,65406.0
2019-06-14 15:30:00,85.17,85.32,84.94,85.01,109603.0,81.7876,81.9316,81.5667,81.634,109603.0
2019-06-17 09:30:00,85.19,85.41,84.92,85.11,11697.0,81.8068,82.0181,81.5475,81.73,11697.0
2019-06-17 10:00:00,85.12,85.2,85.08,85.18,14647.0,81.7396,81.8164,81.7012,81.7972,14647.0
2019-06-17 10:30:00,85.19,85.22,84.82,84.96,17341.0,81.8068,81.8356,81.4515,81.5859,17341.0
2019-06-17 11:00:00,84.96,85.09,84.88,85.08,34186.0,81.5859,81.7108,81.5091,81.7012,34186.0
2019-06-17 11:30:00,85.05,85.05,84.9,84.92,17898.0,81.6724,81.6724,81.5283,81.5475,17898.0
2019-06-17 12:00:00,84.91,84.94,84.69,84.7,22213.0,81.5379,81.5667,81.3267,81.3363,22213.0
2019-06-17 12:30:00,84.71,84.83,84.65,84.69,10314.0,81.3459,81.4611,81.2882,81.3267,10314.0
2019-06-17 13:00:00,84.67,84.71,84.54,84.54,15639.0,81.3075,81.3459,81.1826,81.1826,15639.0
2019-06-17 13:30:00,84.54,84.54,84.39,84.44,42970.0,81.1826,81.1826,81.0386,81.0866,42970.0
2019-06-17 14:00:00,84.47,84.73,84.47,84.69,10926.0,81.1154,81.3651,81.1154,81.3267,10926.0
2019-06-17 14:30:00,84.75,84.88,84.73,84.78,11197.0,81.3843,81.5091,81.3651,81.4131,11197.0
2019-06-17 15:00:00,84.75,84.79,84.68,84.75,21652.0,81.3843,81.4227,81.3171,81.3843,21652.0
2019-06-17 15:30:00,84.74,84.74,84.41,84.46,142119.0,81.3747,81.3747,81.0578,81.1058,142119.0
2019-06-18 09:30:00,85.08,86.32,84.93,86.11,45444.0,81.7012,82.8919,81.5571,82.6903,45444.0
2019-06-18 10:00:00,86.12,86.47,86.08,86.29,60567.0,82.6999,83.036,82.6615,82.8631,60567.0
2019-06-18 10:30:00,86.29,86.41,86.21,86.31,109819.0,82.8631,82.9784,82.7863,82.8823,109819.0
2019-06-18 11:00:00,86.29,86.49,86.26,86.44,54765.0,82.8631,83.0552,82.8343,83.0072,54765.0
2019-06-18 11:30:00,86.41,86.52,86.36,86.47,75659.0,82.9784,83.084,82.9303,83.036,75659.0
2019-06-18 12:00:00,86.47,86.57,86.22,86.55,78627.0,83.036,83.132,82.7959,83.1128,78627.0
2019-06-18 12:30:00,86.56,86.66,86.42,86.46,18136.0,83.1224,83.2184,82.988,83.0264,18136.0
2019-06-18 13:00:00,86.44,86.46,86.34,86.45,26690.0,83.0072,83.0264,82.9111,83.0168,26690.0
2019-06-18 13:30:00,86.45,86.48,86.37,86.42,21949.0,83.0168,83.0456,82.9399,82.988,21949.0
2019-06-18 14:00:00,86.44,86.61,86.42,86.59,46852.0,83.0072,83.1704,82.988,83.1512,46852.0
2019-06-18 14:30:00,86.59,86.6,86.35,86.42,128747.0,83.1512,83.1608,82.9207,82.988,128747.0
2019-06-18 15:00:00,86.41,86.43,86.33,86.35,38074.0,82.9784,82.9976,82.9015,82.9207,38074.0
2019-06-18 15:30:00,86.35,86.52,86.22,86.51,184086.0,82.9207,83.084,82.7959,83.0744,184086.0
2019-06-19 09:30:00,86.85,86.9,86.35,86.51,34967.0,83.4009,83.4489,82.9207,83.0744,34967.0
2019-06-19 10:00:00,86.52,86.52,86.04,86.05,23244.0,83.084,83.084,82.623,82.6326,23244.0
2019-06-19 10:30:00,86.08,86.32,85.97,86.31,36773.0,82.6615,82.8919,82.5558,82.8823,36773.0
2019-06-19 11:00:00,86.32,86.38,86.1,86.17,20721.0,82.8919,82.9495,82.6807,82.7479,20721.0
2019-06-19 11:30:00,86.14,86.23,86.08,86.09,14050.0,82.7191,82.8055,82.6615,82.6711,14050.0
2019-06-19 12:00:00,86.1,86.15,86.02,86.04,8370.0,82.6807,82.7287,82.6038,82.623,8370.0
2019-06-19 12:30:00,86.03,86.08,85.91,85.95,20755.0,82.6134,82.6615,82.4982,82.5366,20755.0
2019-06-19 13:00:00,85.94,85.98,85.83,85.91,16608.0,82.527,82.5654,82.4214,82.4982,16608.0
2019-06-19 13:30:00,85.92,85.96,85.8,85.88,16706.0,82.5078,82.5462,82.3926,82.4694,16706.0
2019-06-19 14:00:00,85.93,86.33,85.71,86.09,31894.0,82.5174,82.9015,82.3062,82.6711,31894.0
2019-06-19 14:30:00,86.1,86.57,86.07,86.45,112809.0,82.6807,83.132,82.6519,83.0168,112809.0
2019-06-19 15:00:00,86.46,86.76,86.45,86.73,42885.0,83.0264,83.3145,83.0168,83.2856,42885.0
2019-06-19 15:30:00,86.74,86.96,86.63,86.78,141004.0,83.2952,83.5065,83.1896,83.3337,141004.0
2019-06-20 09:30:00,87.15,87.96,86.78,87.9,87660.0,83.689,84.4668,83.3337,84.4092,87660.0
2019-06-20 10:00:00,87.9,88.36,87.88,88.24,87250.0,84.4092,84.8509,84.39,84.7357,87250.0
2019-06-20 10:30:00,88.26,88.26,87.91,87.93,41545.0,84.7549,84.7549,84.4188,84.438,41545.0
2019-06-20 11:00:00,87.97,88.1,87.73,87.75,49255.0,84.4764,84.6012,84.2459,84.2651,49255.0
2019-06-20 11:30:00,87.75,88.0,87.66,87.89,18910.0,84.2651,84.5052,84.1787,84.3996,18910.0
2019-06-20 12:00:00,87.92,87.92,87.43,87.83,25330.0,84.4284,84.4284,83.9578,84.342,25330.0
2019-06-20 12:30:00,87.8,88.02,87.75,87.99,31108.0,84.3131,84.5244,84.2651,84.4956,31108.0
2019-06-20 13:00:00,88.0,88.05,87.94,88.04,28702.0,84.5052,84.5532,84.4476,84.5436,28702.0
2019-06-20 13:30:00,88.05,88.2,88.03,88.16,45281.0,84.5532,84.6973,84.534,84.6589,45281.0
2019-06-20 14:00:00,88.15,88.25,88.14,88.18,19959.0,84.6492,84.7453,84.6396,84.6781,19959.0
2019-06-20 14:30:00,88.17,88.32,88.16,88.16,24948.0,84.6685,84.8125,84.6589,84.6589,24948.0
2019-06-20 15:00:00,88.14,88.46,88.08,88.4,51339.0,84.6396,84.9469,84.582,84.8893,51339.0
2019-06-20 15:30:00,88.39,88.74,88.36,88.56,208645.0,84.8797,85.2158,84.8509,85.043,208645.0
2019-06-21 09:30:00,88.49,89.82,88.03,88.17,217570.0,84.9757,86.2529,84.534,84.6685,217570.0
2019-06-21 10:00:00,88.2,88.4,88.15,88.21,16602.0,84.6973,84.8893,84.6492,84.7069,16602.0
2019-06-21 10:30:00,88.23,88.25,87.82,87.89,41298.0,84.7261,84.7453,84.3324,84.3996,41298.0
2019-06-21 11:00:00,87.91,88.28,87.82,87.83,121869.0,84.4188,84.7741,84.3324,84.342,121869.0
2019-06-21 11:30:00,87.81,88.01,87.8,88.01,16157.0,84.3228,84.5148,84.3131,84.5148,16157.0
2019-06-21 12:00:00,88.0,88.17,87.93,87.93,26364.0,84.5052,84.6685,84.438,84.438,26364.0
2019-06-21 12:30:00,87.93,88.14,87.91,88.07,30034.0,84.438,84.6396,84.4188,84.5724,30034.0
2019-06-21 13:00:00,88.09,88.11,87.9,87.95,33343.0,84.5916,84.6108,84.4092,84.4572,33343.0
2019-06-21 13:30:00,87.98,88.07,87.97,88.03,10505.0,84.486,84.5724,84.4764,84.534,10505.0
2019-06-21 14:00:00,88.04,88.11,87.92,87.95,26956.0,84.5436,84.6108,84.4284,84.4572,26956.0
2019-06-21 14:30:00,87.96,87.98,87.84,87.84,22129.0,84.4668,84.486,84.3516,84.3516,22129.0
2019-06-21 15:00:00,87.86,87.99,87.81,87.94,29832.0,84.3708,84.4956,84.3228,84.4476,29832.0
2019-06-21 15:30:00,87.96,88.18,87.75,87.76,166031.0,84.4668,84.6781,84.2651,84.2747,166031.0
2019-06-24 09:30:00,87.68,88.01,87.45,87.69,25575.0,84.1979,84.5148,83.977,84.2075,25575.0
2019-06-24 10:00:00,87.64,88.02,87.63,87.96,46639.0,84.1595,84.5244,84.1499,84.4668,46639.0
2019-06-24 10:30:00,87.99,88.14,87.89,88.04,16457.0,84.4956,84.6396,84.3996,84.5436,16457.0
2019-06-24 11:00:00,88.07,88.39,88.06,88.37,25364.0,84.5724,84.8797,84.5628,84.8605,25364.0
2019-06-24 11:30:00,88.38,88.44,88.18,88.2,30683.0,84.8701,84.9277,84.6781,84.6973,30683.0
2019-06-24 12:00:00,88.22,88.25,88.1,88.11,13687.0,84.7165,84.7453,84.6012,84.6108,13687.0
2019-06-24 12:30:00,88.12,88.13,87.93,87.98,10187.0,84.6204,84.63,84.438,84.486,10187.0
2019-06-24 13:00:00,87.98,88.04,87.98,88.03,10157.0,84.486,84.5436,84.486,84.534,10157.0
2019-06-24 13:30:00,88.04,88.09,87.94,87.96,9620.0,84.5436,84.5916,84.4476,84.4668,9620.0
2019-06-24 14:00:00,87.95,87.95,87.82,87.88,16287.0,84.4572,84.4572,84.3324,84.39,16287.0
2019-06-24 14:30:00,87.87,88.02,87.87,88.0,21576.0,84.3804,84.5244,84.3804,84.5052,21576.0
2019-06-24 15:00:00,88.0,88.02,87.87,87.87,34840.0,84.5052,84.5244,84.3804,84.3804,34840.0
2019-06-24 15:30:00,87.87,88.03,87.79,87.85,108402.0,84.3804,84.534,84.3035,84.3612,108402.0
2019-06-25 09:30:00,88.11,88.11,87.57,87.87,16459.0,84.6108,84.6108,84.0923,84.3804,16459.0
2019-06-25 10:00:00,87.93,88.09,87.9,88.05,13825.0,84.438,84.5916,84.4092,84.5532,13825.0
2019-06-25 10:30:00,88.04,88.12,87.8,87.8,20655.0,84.5436,84.6204,84.3131,84.3131,20655.0
2019-06-25 11:00:00,87.81,87.89,87.67,87.81,26415.0,84.3228,84.3996,84.1883,84.3228,26415.0
2019-06-25 11:30:00,87.82,88.07,87.8,88.05,22357.0,84.3324,84.5724,84.3131,84.5532,22357.0
2019-06-25 12:00:00,88.05,88.14,88.03,88.11,26723.0,84.5532,84.6396,84.534,84.6108,26723.0
2019-06-25 12:30:00,88.1,88.11,87.86,87.92,11109.0,84.6012,84.6108,84.3708,84.4284,11109.0
2019-06-25 13:00:00,87.9,88.0,87.78,88.0,24667.0,84.4092,84.5052,84.2939,84.5052,24667.0
2019-06-25 13:30:00,87.98,88.07,87.88,87.92,13063.0,84.486,84.5724,84.39,84.4284,13063.0
2019-06-25 14:00:00,87.91,87.98,87.84,87.84,12636.0,84.4188,84.486,84.3516,84.3516,12636.0
2019-06-25 14:30:00,87.83,87.85,87.59,87.76,18796.0,84.342,84.3612,84.1115,84.2747,18796.0
2019-06-25 15:00:00,87.74,87.9,87.67,87.77,15546.0,84.2555,84.4092,84.1883,84.2843,15546.0
2019-06-25 15:30:00,87.76,87.77,87.48,87.56,71857.0,84.2747,84.2843,84.0059,84.0827,71857.0
2019-06-26 09:30:00,87.68,87.98,87.66,87.93,36590.0,84.1979,84.486,84.1787,84.438,36590.0
2019-06-26 10:00:00,87.86,87.91,87.41,87.54,23777.0,84.3708,84.4188,83.9386,84.0635,23777.0
2019-06-26 10:30:00,87.58,87.9,87.53,87.9,22400.0,84.1019,84.4092,84.0539,84.4092,22400.0
2019-06-26 11:00:00,87.92,88.12,87.92,88.02,34650.0,84.4284,84.6204,84.4284,84.5244,34650.0
2019-06-26 11:30:00,88.05,88.06,87.83,87.9,17692.0,84.5532,84.5628,84.342,84.4092,17692.0
2019-06-26 12:00:00,87.91,87.96,87.69,87.71,9468.0,84.4188,84.4668,84.2075,84.2267,9468.0
2019-06-26 12:30:00,87.77,87.91,87.75,87.83,11914.0,84.2843,84.4188,84.2651,84.342,11914.0
2019-06-26 13:00:00,87.81,87.83,87.75,87.76,12163.0,84.3228,84.342,84.2651,84.2747,12163.0
2019-06-26 13:30:00,87.77,87.92,87.69,87.92,23436.0,84.2843,84.4284,84.2075,84.4284,23436.0
2019-06-26 14:00:00,87.92,87.96,87.82,87.86,17676.0,84.4284,84.4668,84.3324,84.3708,17676.0
2019-06-26 14:30:00,87.85,87.85,87.67,87.75,16295.0,84.3612,84.3612,84.1883,84.2651,16295.0
2019-06-26 15:00:00,87.77,87.87,87.73,87.77,24004.0,84.2843,84.3804,84.2459,84.2843,24004.0
2019-06-26 15:30:00,87.77,87.99,87.75,87.85,96664.0,84.2843,84.4956,84.2651,84.3612,96664.0
2019-06-27 09:30:00,88.13,89.19,87.96,88.39,81360.0,84.63,85.6479,84.4668,84.8797,81360.0
2019-06-27 10:00:00,88.34,88.34,87.98,88.12,28373.0,84.8317,84.8317,84.486,84.6204,28373.0
2019-06-27 10:30:00,88.11,88.17,87.9,88.05,15974.0,84.6108,84.6685,84.4092,84.5532,15974.0
2019-06-27 11:00:00,88.07,88.09,87.82,88.01,40183.0,84.5724,84.5916,84.3324,84.5148,40183.0
2019-06-27 11:30:00,88.01,88.18,87.97,88.15,18778.0,84.5148,84.6781,84.4764,84.6492,18778.0
2019-06-27 12:00:00,88.1,88.23,88.08,88.2,17926.0,84.6012,84.7261,84.582,84.6973,17926.0
2019-06-27 12:30:00,88.22,88.29,88.16,88.19,10177.0,84.7165,84.7837,84.6589,84.6877,10177.0
2019-06-27 13:00:00,88.18,88.29,88.16,88.28,18784.0,84.6781,84.7837,84.6589,84.7741,18784.0
2019-06-27 13:30:00,88.27,88.34,88.18,88.18,12189.0,84.7645,84.8317,84.6781,84.6781,12189.0
2019-06-27 14:00:00,88.19,88.28,88.18,88.26,18673.0,84.6877,84.7741,84.6781,84.7549,18673.0
2019-06-27 14:30:00,88.27,88.31,88.19,88.2,20749.0,84.7645,84.8029,84.6877,84.6973,20749.0
2019-06-27 15:00:00,88.2,88.29,88.2,88.25,25670.0,84.6973,84.7837,84.6973,84.7453,25670.0
2019-06-27 15:30:00,88.23,88.44,88.15,88.26,98236.0,84.7261,84.9277,84.6492,84.7549,98236.0
2019-06-28 09:30:00,88.79,88.83,88.4,88.46,26581.0,85.2638,85.3022,84.8893,84.9469,26581.0
2019-06-28 10:00:00,88.51,88.72,88.44,88.66,24584.0,84.995,85.1966,84.9277,85.139,24584.0
2019-06-28 10:30:00,88.69,89.01,88.64,88.98,41801.0,85.1678,85.4751,85.1198,85.4463,41801.0
2019-06-28 11:00:00,88.97,89.03,88.81,89.0,33047.0,85.4367,85.4943,85.283,85.4655,33047.0
2019-06-28 11:30:00,88.99,89.13,88.98,89.0,37227.0,85.4559,85.5903,85.4463,85.4655,37227.0
2019-06-28 12:00:00,89.0,89.17,89.0,89.16,28058.0,85.4655,85.6287,85.4655,85.6191,28058.0
2019-06-28 12:30:00,89.17,89.42,89.16,89.31,47487.0,85.6287,85.8688,85.6191,85.7632,47487.0
2019-06-28 13:00:00,89.31,89.43,89.27,89.36,53136.0,85.7632,85.8784,85.7248,85.8112,53136.0
2019-06-28 13:30:00,89.37,89.47,89.32,89.33,84186.0,85.8208,85.9168,85.7728,85.7824,84186.0
2019-06-28 14:00:00,89.32,89.5,89.29,89.44,82260.0,85.7728,85.9456,85.744,85.888,82260.0
2019-06-28 14:30:00,89.45,89.72,89.44,89.7,100541.0,85.8976,86.1569,85.888,86.1377,100541.0
2019-06-28 15:00:00,89.68,89.88,89.67,89.88,109402.0,86.1185,86.3105,86.1089,86.3105,109402.0
2019-06-28 15:30:00,89.87,90.87,89.86,90.81,936266.0,86.3009,87.2612,86.2913,87.2036,936266.0
2019-07-01 09:30:00,91.76,92.0,90.75,91.19,145851.0,88.1159,88.3464,87.146,87.5685,145851.0
2019-07-01 10:00:00,91.25,91.6,91.2,91.38,72370.0,87.6261,87.9622,87.5781,87.751,72370.0
2019-07-01 10:30:00,91.4,91.66,91.35,91.42,89113.0,87.7702,88.0199,87.7222,87.7894,89113.0
2019-07-01 11:00:00,91.42,91.61,91.26,91.59,54542.0,87.7894,87.9718,87.6357,87.9526,54542.0
2019-07-01 11:30:00,91.6,91.76,91.39,91.41,56766.0,87.9622,88.1159,87.7606,87.7798,56766.0
2019-07-01 12:00:00,91.41,91.74,91.41,91.53,50795.0,87.7798,88.0967,87.7798,87.895,50795.0
2019-07-01 12:30:00,91.53,91.66,91.46,91.49,41770.0,87.895,88.0199,87.8278,87.8566,41770.0
2019-07-01 13:00:00,91.49,91.62,91.44,91.62,53352.0,87.8566,87.9814,87.8086,87.9814,53352.0
2019-07-01 13:30:00,91.62,91.81,91.59,91.68,52704.0,87.9814,88.1639,87.9526,88.0391,52704.0
2019-07-01 14:00:00,91.69,91.7,91.59,91.6,74839.0,88.0487,88.0583,87.9526,87.9622,74839.0
2019-07-01 14:30:00,91.6,91.68,91.48,91.63,66221.0,87.9622,88.0391,87.847,87.991,66221.0
2019-07-01 15:00:00,91.61,92.08,91.6,91.94,70239.0,87.9718,88.4232,87.9622,88.2887,70239.0
2019-07-01 15:30:00,91.94,92.3,91.94,92.1,307719.0,88.2887,88.6344,88.2887,88.4424,307719.0
2019-07-02 09:30:00,92.08,92.13,91.43,91.72,266775.0,88.4232,88.4712,87.799,88.0775,266775.0
2019-07-02 10:00:00,91.72,91.82,91.6,91.67,28822.0,88.0775,88.1735,87.9622,88.0295,28822.0
2019-07-02 10:30:00,91.69,91.8,91.58,91.66,35380.0,88.0487,88.1543,87.943,88.0199,35380.0
2019-07-02 11:00:00,91.67,91.75,91.42,91.46,41081.0,88.0295,88.1063,87.7894,87.8278,41081.0
2019-07-02 11:30:00,91.48,91.49,91.24,91.34,48559.0,87.847,87.8566,87.6165,87.7126,48559.0
2019-07-02 12:00:00,91.35,91.37,91.15,91.16,25565.0,87.7222,87.7414,87.5301,87.5397,25565.0
2019-07-02 12:30:00,91.2,91.2,90.9,91.0,59876.0,87.5781,87.5781,87.29,87.3861,59876.0
2019-07-02 13:00:00,90.99,90.99,90.73,90.83,54862.0,87.3765,87.3765,87.1268,87.2228,54862.0
2019-07-02 13:30:00,90.81,90.83,90.76,90.79,48436.0,87.2036,87.2228,87.1556,87.1844,48436.0
2019-07-02 14:00:00,90.79,90.9,90.77,90.78,55793.0,87.1844,87.29,87.1652,87.1748,55793.0
2019-07-02 14:30:00,90.78,90.86,90.76,90.79,54913.0,87.1748,87.2516,87.1556,87.1844,54913.0
2019-07-02 15:00:00,90.78,90.9,90.76,90.87,55926.0,87.1748,87.29,87.1556,87.2612,55926.0
2019-07-02 15:30:00,90.88,91.22,90.88,91.22,141065.0,87.2708,87.5973,87.2708,87.5973,141065.0
2019-07-03 09:30:00,91.28,91.47,91.1,91.24,43378.0,87.6549,87.8374,87.4821,87.6165,43378.0
2019-07-03 10:00:00,91.28,91.44,91.06,91.18,42083.0,87.6549,87.8086,87.4437,87.5589,42083.0
2019-07-03 10:30:00,91.19,91.65,91.19,91.37,18114.0,87.5685,88.0103,87.5685,87.7414,18114.0
2019-07-03 11:00:00,91.4,91.45,91.0,91.4,31714.0,87.7702,87.8182,87.3861,87.7702,31714.0
2019-07-03 11:30:00,91.4,91.79,91.39,91.64,29889.0,87.7702,88.1447,87.7606,88.0006,29889.0
2019-07-03 12:00:00,91.66,91.66,91.53,91.56,24242.0,88.0199,88.0199,87.895,87.9238,24242.0
2019-07-03 12:30:00,91.57,91.91,91.57,91.9,59333.0,87.9334,88.2599,87.9334,88.2503,59333.0
2019-07-05 09:30:00,91.09,91.39,90.58,90.62,32194.0,87.4725,87.7606,86.9827,87.0212,32194.0
2019-07-05 10:00:00,90.6,90.62,90.19,90.2,31807.0,87.002,87.0212,86.6082,86.6178,31807.0
2019-07-05 10:30:00,90.21,90.25,89.64,89.92,46954.0,86.6274,86.6659,86.0801,86.349,46954.0
2019-07-05 11:00:00,89.94,90.26,89.89,90.24,22208.0,86.3682,86.6755,86.3201,86.6562,22208.0
2019-07-05 11:30:00,90.23,90.36,90.06,90.33,17973.0,86.6466,86.7715,86.4834,86.7427,17973.0
2019-07-05 12:00:00,90.34,90.55,90.26,90.54,14242.0,86.7523,86.9539,86.6755,86.9443,14242.0
2019-07-05 12:30:00,90.54,90.62,90.47,90.5,15397.0,86.9443,87.0212,86.8771,86.9059,15397.0
2019-07-05 13:00:00,90.51,90.65,90.5,90.58,15022.0,86.9155,87.05,86.9059,86.9827,15022.0
2019-07-05 13:30:00,90.58,90.89,90.58,90.72,17164.0,86.9827,87.2804,86.9827,87.1172,17164.0
2019-07-05 14:00:00,90.73,90.81,90.67,90.73,15191.0,87.1268,87.2036,87.0692,87.1268,15191.0
2019-07-05 14:30:00,90.71,90.92,90.71,90.85,20354.0,87.1076,87.3092,87.1076,87.242,20354.0
2019-07-05 15:00:00,90.85,91.03,90.82,91.01,27014.0,87.242,87.4149,87.2132,87.3957,27014.0
2019-07-05 15:30:00,91.03,91.08,90.79,91.07,112232.0,87.4149,87.4629,87.1844,87.4533,112232.0
2019-07-08 09:30:00,90.78,91.15,90.48,91.1,68806.0,87.1748,87.5301,86.8867,87.4821,68806.0
2019-07-08 10:00:00,91.11,91.39,90.94,90.99,47702.0,87.4917,87.7606,87.3284,87.3765,47702.0
2019-07-08 10:30:00,90.99,91.11,90.84,90.9,40305.0,87.3765,87.4917,87.2324,87.29,40305.0
2019-07-08 11:00:00,90.87,91.13,90.87,90.95,20271.0,87.2612,87.5109,87.2612,87.3381,20271.0
2019-07-08 11:30:00,90.94,91.09,90.92,90.98,23104.0,87.3284,87.4725,87.3092,87.3669,23104.0
2019-07-08 12:00:00,90.97,90.99,90.8,90.87,43626.0,87.3573,87.3765,87.194,87.2612,43626.0
2019-07-08 12:30:00,90.86,90.95,90.8,90.84,42147.0,87.2516,87.3381,87.194,87.2324,42147.0
2019-07-08 13:00:00,90.84,91.04,90.84,90.95,28133.0,87.2324,87.4245,87.2324,87.3381,28133.0
2019-07-08 13:30:00,90.95,90.98,90.73,90.75,53082.0,87.3381,87.3669,87.1268,87.146,53082.0
2019-07-08 14:00:00,90.75,90.79,90.56,90.62,60167.0,87.146,87.1844,86.9635,87.0212,60167.0
2019-07-08 14:30:00,90.62,90.67,90.51,90.53,48701.0,87.0212,87.0692,86.9155,86.9347,48701.0
2019-07-08 15:00:00,90.53,90.77,90.53,90.77,34729.0,86.9347,87.1652,86.9347,87.1652,34729.0
2019-07-08 15:30:00,90.78,90.82,90.57,90.61,136277.0,87.1748,87.2132,86.9731,87.0116,136277.0
2019-07-09 09:30:00,89.93,90.52,89.84,90.5,38956.0,86.3586,86.9251,86.2721,86.9059,38956.0
2019-07-09 10:00:00,90.5,90.5,90.16,90.29,79832.0,86.9059,86.9059,86.5794,86.7043,79832.0
2019-07-09 10:30:00,90.28,90.59,90.26,90.49,84208.0,86.6947,86.9923,86.6755,86.8963,84208.0
2019-07-09 11:00:00,90.48,90.52,90.19,90.19,51252.0,86.8867,86.9251,86.6082,86.6082,51252.0
2019-07-09 11:30:00,90.19,90.39,90.19,90.29,28372.0,86.6082,86.8003,86.6082,86.7043,28372.0
2019-07-09 12:00:00,90.28,90.36,90.19,90.35,58031.0,86.6947,86.7715,86.6082,86.7619,58031.0
2019-07-09 12:30:00,90.35,90.4,90.25,90.3,48897.0,86.7619,86.8099,86.6659,86.7139,48897.0
2019-07-09 13:00:00,90.31,90.42,90.22,90.37,110082.0,86.7235,86.8291,86.637,86.7811,110082.0
2019-07-09 13:30:00,90.37,90.41,90.25,90.27,32914.0,86.7811,86.8195,86.6659,86.6851,32914.0
2019-07-09 14:00:00,90.28,90.29,90.02,90.02,88143.0,86.6947,86.7043,86.445,86.445,88143.0
2019-07-09 14:30:00,90.02,90.06,89.85,89.85,68576.0,86.445,86.4834,86.2817,86.2817,68576.0
2019-07-09 15:00:00,89.88,90.15,89.85,90.12,144889.0,86.3105,86.5698,86.2817,86.541,144889.0
2019-07-09 15:30:00,90.11,90.35,90.1,90.35,336803.0,86.5314,86.7619,86.5218,86.7619,336803.0
2019-07-10 09:30:00,90.77,91.0,90.32,90.44,48618.0,87.1652,87.3861,86.7331,86.8483,48618.0
2019-07-10 10:00:00,90.37,90.54,90.17,90.19,39778.0,86.7811,86.9443,86.589,86.6082,39778.0
2019-07-10 10:30:00,90.2,90.25,90.05,90.12,37883.0,86.6178,86.6659,86.4738,86.541,37883.0
2019-07-10 11:00:00,90.14,90.19,89.79,89.95,30462.0,86.5602,86.6082,86.2241,86.3778,30462.0
2019-07-10 11:30:00,89.95,90.16,89.8,90.05,180237.0,86.3778,86.5794,86.2337,86.4738,180237.0
2019-07-10 12:00:00,90.06,90.08,89.68,89.93,228827.0,86.4834,86.5026,86.1185,86.3586,228827.0
2019-07-10 12:30:00,89.93,90.25,89.9,90.1,78279.0,86.3586,86.6659,86.3298,86.5218,78279.0
2019-07-10 13:00:00,90.12,90.16,89.98,89.98,50060.0,86.541,86.5794,86.4066,86.4066,50060.0
2019-07-10 13:30:00,89.99,90.02,89.82,89.88,45297.0,86.4162,86.445,86.2529,86.3105,45297.0
2019-07-10 14:00:00,89.91,90.05,89.83,89.86,28253.0,86.3394,86.4738,86.2625,86.2913,28253.0
2019-07-10 14:30:00,89.84,89.9,89.71,89.76,45771.0,86.2721,86.3298,86.1473,86.1953,45771.0
2019-07-10 15:00:00,89.77,89.9,89.75,89.86,44034.0,86.2049,86.3298,86.1857,86.2913,44034.0
2019-07-10 15:30:00,89.89,89.92,89.54,89.58,125472.0,86.3201,86.349,85.984,86.0225,125472.0
2019-07-11 09:30:00,89.65,90.01,89.06,89.09,57228.0,86.0897,86.4354,85.5231,85.5519,57228.0
2019-07-11 10:00:00,89.12,89.26,88.9,88.96,85530.0,85.5807,85.7152,85.3695,85.4271,85530.0
2019-07-11 10:30:00,88.97,89.17,88.93,89.01,71460.0,85.4367,85.6287,85.3983,85.4751,71460.0
2019-07-11 11:00:00,88.99,89.45,88.95,89.41,135945.0,85.4559,85.8976,85.4175,85.8592,135945.0
2019-07-11 11:30:00,89.4,89.6,89.36,89.55,30756.0,85.8496,86.0417,85.8112,85.9937,30756.0
2019-07-11 12:00:00,89.56,89.66,89.54,89.55,22085.0,86.0033,86.0993,85.984,85.9937,22085.0
2019-07-11 12:30:00,89.55,89.61,89.22,89.56,151279.0,85.9937,86.0513,85.6768,86.0033,151279.0
2019-07-11 13:00:00,89.59,89.67,89.4,89.4,49115.0,86.0321,86.1089,85.8496,85.8496,49115.0
2019-07-11 13:30:00,89.38,89.4,89.2,89.39,48467.0,85.8304,85.8496,85.6576,85.84,48467.0
2019-07-11 14:00:00,89.4,89.53,89.31,89.43,132041.0,85.8496,85.9744,85.7632,85.8784,132041.0
2019-07-11 14:30:00,89.43,89.58,89.41,89.5,67937.0,85.8784,86.0225,85.8592,85.9456,67937.0
2019-07-11 15:00:00,89.49,89.76,89.46,89.54,80034.0,85.936,86.1953,85.9072,85.984,80034.0
2019-07-11 15:30:00,89.55,89.7,89.45,89.59,290607.0,85.9937,86.1377,85.8976,86.0321,290607.0
2019-07-12 09:30:00,90.18,90.61,90.18,90.23,130529.0,86.5986,87.0116,86.5986,86.6466,130529.0
2019-07-12 10:00:00,90.21,90.84,90.21,90.75,93580.0,86.6274,87.2324,86.6274,87.146,93580.0
2019-07-12 10:30:00,90.75,90.75,90.35,90.57,114018.0,87.146,87.146,86.7619,86.9731,114018.0
2019-07-12 11:00:00,90.56,90.56,90.36,90.48,32749.0,86.9635,86.9635,86.7715,86.8867,32749.0
2019-07-12 11:30:00,90.52,90.73,90.45,90.73,30305.0,86.9251,87.1268,86.8579,87.1268,30305.0
2019-07-12 12:00:00,90.72,90.9,90.66,90.9,28415.0,87.1172,87.29,87.0596,87.29,28415.0
2019-07-12 12:30:00,90.89,90.95,90.44,90.69,101382.0,87.2804,87.3381,86.8483,87.0884,101382.0
2019-07-12 13:00:00,90.69,90.77,90.64,90.64,15269.0,87.0884,87.1652,87.0404,87.0404,15269.0
2019-07-12 13:30:00,90.64,90.7,90.56,90.64,39159.0,87.0404,87.098,86.9635,87.0404,39159.0
2019-07-12 14:00:00,90.64,90.81,90.59,90.81,15242.0,87.0404,87.2036,86.9923,87.2036,15242.0
2019-07-12 14:30:00,90.79,91.0,90.77,90.99,23934.0,87.1844,87.3861,87.1652,87.3765,23934.0
2019-07-12 15:00:00,90.99,91.13,90.98,91.0,75984.0,87.3765,87.5109,87.3669,87.3861,75984.0
2019-07-12 15:30:00,90.99,91.18,90.93,91.0,170658.0,87.3765,87.5589,87.3188,87.3861,170658.0
2019-07-15 09:30:00,91.19,91.28,90.72,90.72,99780.0,87.5685,87.6549,87.1172,87.1172,99780.0
2019-07-15 10:00:00,90.68,91.01,90.66,90.93,71624.0,87.0788,87.3957,87.0596,87.3188,71624.0
2019-07-15 10:30:00,90.95,90.98,90.81,90.92,62653.0,87.3381,87.3669,87.2036,87.3092,62653.0
2019-07-15 11:00:00,90.93,91.01,90.83,90.94,41722.0,87.3188,87.3957,87.2228,87.3284,41722.0
2019-07-15 11:30:00,90.94,90.94,90.8,90.8,17243.0,87.3284,87.3284,87.194,87.194,17243.0
2019-07-15 12:00:00,90.8,90.82,90.67,90.73,25110.0,87.194,87.2132,87.0692,87.1268,25110.0
2019-07-15 12:30:00,90.73,90.78,90.7,90.73,18933.0,87.1268,87.1748,87.098,87.1268,18933.0
2019-07-15 13:00:00,90.74,90.76,90.65,90.68,19494.0,87.1364,87.1556,87.05,87.0788,19494.0
2019-07-15 13:30:00,90.68,90.77,90.65,90.76,30849.0,87.0788,87.1652,87.05,87.1556,30849.0
2019-07-15 14:00:00,90.76,90.9,90.74,90.85,23443.0,87.1556,87.29,87.1364,87.242,23443.0
2019-07-15 14:30:00,90.84,90.89,90.78,90.83,25186.0,87.2324,87.2804,87.1748,87.2228,25186.0
2019-07-15 15:00:00,90.83,90.88,90.75,90.77,33064.0,87.2228,87.2708,87.146,87.1652,33064.0
2019-07-15 15:30:00,90.76,90.98,90.76,90.98,150941.0,87.1556,87.3669,87.1556,87.3669,150941.0
2019-07-16 09:30:00,91.1,91.17,90.85,91.03,25378.0,87.4821,87.5493,87.242,87.4149,25378.0
2019-07-16 10:00:00,91.05,91.25,90.78,91.2,125372.0,87.4341,87.6261,87.1748,87.5781,125372.0
2019-07-16 10:30:00,91.2,91.25,90.93,91.15,75603.0,87.5781,87.6261,87.3188,87.5301,75603.0
2019-07-16 11:00:00,91.19,91.22,90.97,91.0,74632.0,87.5685,87.5973,87.3573,87.3861,74632.0
2019-07-16 11:30:00,91.0,91.1,90.9,90.91,20663.0,87.3861,87.4821,87.29,87.2996,20663.0
2019-07-16 12:00:00,90.91,90.99,90.65,90.98,44200.0,87.2996,87.3765,87.05,87.3669,44200.0
2019-07-16 12:30:00,91.0,91.09,90.98,91.04,18032.0,87.3861,87.4725,87.3669,87.4245,18032.0
2019-07-16 13:00:00,91.07,91.21,91.05,91.19,66638.0,87.4533,87.5877,87.4341,87.5685,66638.0
2019-07-16 13:30:00,91.18,91.24,91.11,91.11,22941.0,87.5589,87.6165,87.4917,87.4917,22941.0
2019-07-16 14:00:00,91.09,91.23,91.06,91.1,24391.0,87.4725,87.6069,87.4437,87.4821,24391.0
2019-07-16 14:30:00,91.1,91.27,91.08,91.23,35417.0,87.4821,87.6453,87.4629,87.6069,35417.0
2019-07-16 15:00:00,91.22,91.4,91.21,91.28,34627.0,87.5973,87.7702,87.5877,87.6549,34627.0
2019-07-16 15:30:00,91.28,91.44,91.2,91.29,123822.0,87.6549,87.8086,87.5781,87.6645,123822.0
2019-07-17 09:30:00,91.23,91.28,90.92,91.1,31450.0,87.6069,87.6549,87.3092,87.4821,31450.0
2019-07-17 10:00:00,91.09,91.1,90.86,90.86,27076.0,87.4725,87.4821,87.2516,87.2516,27076.0
2019-07-17 10:30:00,90.86,90.86,90.53,90.59,52599.0,87.2516,87.2516,86.9347,86.9923,52599.0
2019-07-17 11:00:00,90.59,90.81,90.58,90.68,36305.0,86.9923,87.2036,86.9827,87.0788,36305.0
2019-07-17 11:30:00,90.68,90.76,90.53,90.53,77756.0,87.0788,87.1556,86.9347,86.9347,77756.0
2019-07-17 12:00:00,90.52,90.54,90.15,90.24,35013.0,86.9251,86.9443,86.5698,86.6562,35013.0
2019-07-17 12:30:00,90.22,90.3,90.18,90.29,23016.0,86.637,86.7139,86.5986,86.7043,23016.0
2019-07-17 13:00:00,90.29,90.3,90.08,90.08,25909.0,86.7043,86.7139,86.5026,86.5026,25909.0
2019-07-17 13:30:00,90.09,90.14,90.03,90.08,32488.0,86.5122,86.5602,86.4546,86.5026,32488.0
2019-07-17 14:00:00,90.06,90.06,89.7,89.7,39230.0,86.4834,86.4834,86.1377,86.1377,39230.0
2019-07-17 14:30:00,89.7,89.89,89.6,89.66,38611.0,86.1377,86.3201,86.0417,86.0993,38611.0
2019-07-17 15:00:00,89.65,89.78,89.46,89.53,36764.0,86.0897,86.2145,85.9072,85.9744,36764.0
2019-07-17 15:30:00,89.54,89.71,89.25,89.28,156359.0,85.984,86.1473,85.7056,85.7344,156359.0
2019-07-18 09:30:00,89.3,89.43,88.91,88.97,76595.0,85.7536,85.8784,85.3791,85.4367,76595.0
2019-07-18 10:00:00,88.97,89.04,88.84,89.0,29757.0,85.4367,85.5039,85.3118,85.4655,29757.0
2019-07-18 10:30:00,88.99,89.02,88.9,88.96,68680.0,85.4559,85.4847,85.3695,85.4271,68680.0
2019-07-18 11:00:00,88.96,89.04,88.71,88.71,140992.0,85.4271,85.5039,85.187,85.187,140992.0
2019-07-18 11:30:00,88.71,88.79,88.5,88.75,67621.0,85.187,85.2638,84.9854,85.2254,67621.0
2019-07-18 12:00:00,88.73,89.0,88.68,88.99,29840.0,85.2062,85.4655,85.1582,85.4559,29840.0
2019-07-18 12:30:00,89.0,89.03,88.93,88.95,44386.0,85.4655,85.4943,85.3983,85.4175,44386.0
2019-07-18 13:00:00,88.93,89.01,88.92,88.95,36765.0,85.3983,85.4751,85.3887,85.4175,36765.0
2019-07-18 13:30:00,88.95,89.0,88.88,89.0,51325.0,85.4175,85.4655,85.3503,85.4655,51325.0
2019-07-18 14:00:00,88.99,89.03,88.86,89.0,116375.0,85.4559,85.4943,85.3311,85.4655,116375.0
2019-07-18 14:30:00,89.0,89.14,88.92,88.95,263969.0,85.4655,85.5999,85.3887,85.4175,263969.0
2019-07-18 15:00:00,88.94,89.01,88.79,88.9,106599.0,85.4079,85.4751,85.2638,85.3695,106599.0
2019-07-18 15:30:00,88.88,88.95,88.66,88.9,164619.0,85.3503,85.4175,85.139,85.3695,164619.0
2019-07-19 09:30:00,89.22,89.68,89.22,89.29,83267.0,85.6768,86.1185,85.6768,85.744,83267.0
2019-07-19 10:00:00,89.28,89.42,89.17,89.3,53639.0,85.7344,85.8688,85.6287,85.7536,53639.0
2019-07-19 10:30:00,89.31,89.32,89.16,89.26,68428.0,85.7632,85.7728,85.6191,85.7152,68428.0
2019-07-19 11:00:00,89.27,89.31,89.11,89.12,129784.0,85.7248,85.7632,85.5711,85.5807,129784.0
2019-07-19 11:30:00,89.12,89.19,88.96,89.05,24947.0,85.5807,85.6479,85.4271,85.5135,24947.0
2019-07-19 12:00:00,89.07,89.36,89.07,89.3,39187.0,85.5327,85.8112,85.5327,85.7536,39187.0
2019-07-19 12:30:00,89.29,89.35,89.22,89.27,70775.0,85.744,85.8016,85.6768,85.7248,70775.0
2019-07-19 13:00:00,89.29,89.31,89.25,89.29,38492.0,85.744,85.7632,85.7056,85.744,38492.0
2019-07-19 13:30:00,89.28,89.3,89.2,89.26,48281.0,85.7344,85.7536,85.6576,85.7152,48281.0
2019-07-19 14:00:00,89.29,89.3,89.08,89.09,31874.0,85.744,85.7536,85.5423,85.5519,31874.0
2019-07-19 14:30:00,89.09,89.15,88.96,89.15,30307.0,85.5519,85.6095,85.4271,85.6095,30307.0
2019-07-19 15:00:00,89.13,89.13,88.78,88.97,24924.0,85.5903,85.5903,85.2542,85.4367,24924.0
2019-07-19 15:30:00,88.97,89.15,88.66,88.7,157219.0,85.4367,85.6095,85.139,85.1774,157219.0
2019-07-22 09:30:00,88.7,89.15,88.6,89.1,98740.0,85.1774,85.6095,85.0814,85.5615,98740.0
2019-07-22 10:00:00,89.07,89.07,88.63,88.76,23466.0,85.5327,85.5327,85.1102,85.235,23466.0
2019-07-22 10:30:00,88.77,88.88,88.42,88.84,45785.0,85.2446,85.3503,84.9085,85.3118,45785.0
2019-07-22 11:00:00,88.86,88.86,88.7,88.79,15006.0,85.3311,85.3311,85.1774,85.2638,15006.0
2019-07-22 11:30:00,88.78,89.05,88.78,88.99,31992.0,85.2542,85.5135,85.2542,85.4559,31992.0
2019-07-22 12:00:00,88.98,89.01,88.89,88.98,23982.0,85.4463,85.4751,85.3599,85.4463,23982.0
2019-07-22 12:30:00,88.98,89.15,88.93,89.14,35954.0,85.4463,85.6095,85.3983,85.5999,35954.0
2019-07-22 13:00:00,89.17,89.2,89.09,89.11,24166.0,85.6287,85.6576,85.5519,85.5711,24166.0
2019-07-22 13:30:00,89.11,89.15,88.97,89.01,71486.0,85.5711,85.6095,85.4367,85.4751,71486.0
2019-07-22 14:00:00,89.02,89.18,89.02,89.11,32313.0,85.4847,85.6383,85.4847,85.5711,32313.0
2019-07-22 14:30:00,89.1,89.1,88.76,88.81,18913.0,85.5615,85.5615,85.235,85.283,18913.0
2019-07-22 15:00:00,88.82,89.03,88.82,88.9,23153.0,85.2926,85.4943,85.2926,85.3695,23153.0
2019-07-22 15:30:00,88.89,88.91,88.62,88.62,107894.0,85.3599,85.3791,85.1006,85.1006,107894.0
2019-07-23 09:30:00,89.1,89.29,88.85,89.1,46309.0,85.5615,85.744,85.3215,85.5615,46309.0
2019-07-23 10:00:00,89.06,89.13,88.88,89.0,65508.0,85.5231,85.5903,85.3503,85.4655,65508.0
2019-07-23 10:30:00,89.0,89.19,88.92,89.03,237521.0,85.4655,85.6479,85.3887,85.4943,237521.0
2019-07-23 11:00:00,89.05,89.07,88.96,88.96,77122.0,85.5135,85.5327,85.4271,85.4271,77122.0
2019-07-23 11:30:00,88.95,88.98,88.82,88.89,36906.0,85.4175,85.4463,85.2926,85.3599,36906.0
2019-07-23 12:00:00,88.9,89.02,88.88,88.95,26974.0,85.3695,85.4847,85.3503,85.4175,26974.0
2019-07-23 12:30:00,88.94,89.03,88.93,88.96,56392.0,85.4079,85.4943,85.3983,85.4271,56392.0
2019-07-23 13:00:00,88.97,89.02,88.89,89.0,106041.0,85.4367,85.4847,85.3599,85.4655,106041.0
2019-07-23 13:30:00,88.99,89.4,88.99,89.35,134174.0,85.4559,85.8496,85.4559,85.8016,134174.0
2019-07-23 14:00:00,89.37,89.56,89.29,89.51,239019.0,85.8208,86.0033,85.744,85.9552,239019.0
2019-07-23 14:30:00,89.49,89.81,89.47,89.79,100988.0,85.936,86.2433,85.9168,86.2241,100988.0
2019-07-23 15:00:00,89.8,89.93,89.72,89.89,90227.0,86.2337,86.3586,86.1569,86.3201,90227.0
2019-07-23 15:30:00,89.89,89.96,89.78,89.8,234616.0,86.3201,86.3874,86.2145,86.2337,234616.0
2019-07-24 09:30:00,89.21,90.03,88.84,89.9,57562.0,85.6672,86.4546,85.3118,86.3298,57562.0
2019-07-24 10:00:00,89.89,89.99,89.71,89.79,14432.0,86.3201,86.4162,86.1473,86.2241,14432.0
2019-07-24 10:30:00,89.83,90.01,89.75,90.0,30906.0,86.2625,86.4354,86.1857,86.4258,30906.0
2019-07-24 11:00:00,89.97,90.01,89.79,89.91,21842.0,86.397,86.4354,86.2241,86.3394,21842.0
2019-07-24 11:30:00,89.91,90.02,89.87,89.97,29387.0,86.3394,86.445,86.3009,86.397,29387.0
2019-07-24 12:00:00,89.98,90.09,89.92,89.92,28931.0,86.4066,86.5122,86.349,86.349,28931.0
2019-07-24 12:30:00,89.92,90.01,89.92,89.97,16882.0,86.349,86.4354,86.349,86.397,16882.0
2019-07-24 13:00:00,89.98,90.01,89.93,89.93,24516.0,86.4066,86.4354,86.3586,86.3586,24516.0
2019-07-24 13:30:00,89.92,90.08,89.92,90.03,18093.0,86.349,86.5026,86.349,86.4546,18093.0
2019-07-24 14:00:00,90.03,90.09,89.97,90.05,20826.0,86.4546,86.5122,86.397,86.4738,20826.0
2019-07-24 14:30:00,90.06,90.09,90.0,90.08,40230.0,86.4834,86.5122,86.4258,86.5026,40230.0
2019-07-24 15:00:00,90.06,90.11,90.02,90.07,59022.0,86.4834,86.5314,86.445,86.493,59022.0
2019-07-24 15:30:00,90.06,90.1,89.95,89.99,132479.0,86.4834,86.5218,86.3778,86.4162,132479.0
2019-07-25 09:30:00,89.86,89.87,89.15,89.23,80717.0,86.2913,86.3009,85.6095,85.6864,80717.0
2019-07-25 10:00:00,89.26,89.29,89.07,89.23,65009.0,85.7152,85.744,85.5327,85.6864,65009.0
2019-07-25 10:30:00,89.23,89.58,89.2,89.53,173221.0,85.6864,86.0225,85.6576,85.9744,173221.0
2019-07-25 11:00:00,89.54,89.76,89.33,89.33,45409.0,85.984,86.1953,85.7824,85.7824,45409.0
2019-07-25 11:30:00,89.32,89.46,89.27,89.45,19263.0,85.7728,85.9072,85.7248,85.8976,19263.0
2019-07-25 12:00:00,89.43,89.59,89.35,89.59,20813.0,85.8784,86.0321,85.8016,86.0321,20813.0
2019-07-25 12:30:00,89.57,89.58,89.13,89.23,18710.0,86.0129,86.0225,85.5903,85.6864,18710.0
2019-07-25 13:00:00,89.2,89.31,89.1,89.24,33020.0,85.6576,85.7632,85.5615,85.696,33020.0
2019-07-25 13:30:00,89.25,89.47,89.2,89.21,19411.0,85.7056,85.9168,85.6576,85.6672,19411.0
2019-07-25 14:00:00,89.19,89.44,89.19,89.26,40200.0,85.6479,85.888,85.6479,85.7152,40200.0
2019-07-25 14:30:00,89.23,89.23,88.94,88.98,28096.0,85.6864,85.6864,85.4079,85.4463,28096.0
2019-07-25 15:00:00,88.98,89.23,88.9,89.23,35064.0,85.4463,85.6864,85.3695,85.6864,35064.0
2019-07-25 15:30:00,89.24,89.42,89.12,89.23,97701.0,85.696,85.8688,85.5807,85.6864,97701.0
2019-07-26 09:30:00,89.08,89.36,88.59,89.01,86076.0,85.5423,85.8112,85.0718,85.4751,86076.0
2019-07-26 10:00:00,88.97,89.03,88.79,88.87,30376.0,85.4367,85.4943,85.2638,85.3407,30376.0
2019-07-26 10:30:00,88.84,89.06,88.77,89.04,71023.0,85.3118,85.5231,85.2446,85.5039,71023.0
2019-07-26 11:00:00,89.03,89.17,89.01,89.05,54722.0,85.4943,85.6287,85.4751,85.5135,54722.0
2019-07-26 11:30:00,89.06,89.09,88.93,89.06,42139.0,85.5231,85.5519,85.3983,85.5231,42139.0
2019-07-26 12:00:00,89.05,89.13,88.97,89.09,86878.0,85.5135,85.5903,85.4367,85.5519,86878.0
2019-07-26 12:30:00,89.08,89.14,89.02,89.12,39097.0,85.5423,85.5999,85.4847,85.5807,39097.0
2019-07-26 13:00:00,89.12,89.14,89.0,89.03,116408.0,85.5807,85.5999,85.4655,85.4943,116408.0
2019-07-26 13:30:00,89.03,89.18,89.02,89.04,59984.0,85.4943,85.6383,85.4847,85.5039,59984.0
2019-07-26 14:00:00,89.03,89.16,89.02,89.13,131227.0,85.4943,85.6191,85.4847,85.5903,131227.0
2019-07-26 14:30:00,89.14,89.39,89.14,89.35,87565.0,85.5999,85.84,85.5999,85.8016,87565.0
2019-07-26 15:00:00,89.34,89.37,89.21,89.25,96258.0,85.792,85.8208,85.6672,85.7056,96258.0
2019-07-26 15:30:00,89.25,89.43,89.24,89.29,220164.0,85.7056,85.8784,85.696,85.744,220164.0
2019-07-29 09:30:00,89.21,89.21,88.25,88.59,68193.0,85.6672,85.6672,84.7453,85.0718,68193.0
2019-07-29 10:00:00,88.58,88.91,88.54,88.82,44876.0,85.0622,85.3791,85.0238,85.2926,44876.0
2019-07-29 10:30:00,88.86,89.06,88.78,88.86,80168.0,85.3311,85.5231,85.2542,85.3311,80168.0
2019-07-29 11:00:00,88.84,88.85,88.42,88.75,101311.0,85.3118,85.3215,84.9085,85.2254,101311.0
2019-07-29 11:30:00,88.75,88.75,88.52,88.54,51269.0,85.2254,85.2254,85.0046,85.0238,51269.0
2019-07-29 12:00:00,88.54,88.67,88.34,88.67,60039.0,85.0238,85.1486,84.8317,85.1486,60039.0
2019-07-29 12:30:00,88.67,88.77,88.58,88.75,55342.0,85.1486,85.2446,85.0622,85.2254,55342.0
2019-07-29 13:00:00,88.73,88.8,88.61,88.64,33599.0,85.2062,85.2734,85.091,85.1198,33599.0
2019-07-29 13:30:00,88.67,88.71,88.54,88.56,30307.0,85.1486,85.187,85.0238,85.043,30307.0
2019-07-29 14:00:00,88.55,88.58,88.4,88.52,41885.0,85.0334,85.0622,84.8893,85.0046,41885.0
2019-07-29 14:30:00,88.51,88.71,88.48,88.57,53126.0,84.995,85.187,84.9661,85.0526,53126.0
2019-07-29 15:00:00,88.57,88.57,88.26,88.3,56821.0,85.0526,85.0526,84.7549,84.7933,56821.0
2019-07-29 15:30:00,88.31,88.57,88.25,88.55,160239.0,84.8029,85.0526,84.7453,85.0334,160239.0
2019-07-30 09:30:00,89.14,91.94,88.27,90.53,154372.0,85.5999,88.2887,84.7645,86.9347,154372.0
2019-07-30 10:00:00,90.51,91.97,90.46,91.93,120847.0,86.9155,88.3175,86.8675,88.2791,120847.0
2019-07-30 10:30:00,91.95,92.14,91.32,91.63,113134.0,88.2983,88.4808,87.6934,87.991,113134.0
2019-07-30 11:00:00,91.65,91.77,91.21,91.27,67770.0,88.0103,88.1255,87.5877,87.6453,67770.0
2019-07-30 11:30:00,91.28,91.34,90.83,90.91,53312.0,87.6549,87.7126,87.2228,87.2996,53312.0
2019-07-30 12:00:00,90.91,91.09,90.78,91.05,51760.0,87.2996,87.4725,87.1748,87.4341,51760.0
2019-07-30 12:30:00,91.06,91.15,90.82,90.94,75131.0,87.4437,87.5301,87.2132,87.3284,75131.0
2019-07-30 13:00:00,90.93,91.03,90.74,90.98,48965.0,87.3188,87.4149,87.1364,87.3669,48965.0
2019-07-30 13:30:00,90.98,91.04,90.72,90.72,47384.0,87.3669,87.4245,87.1172,87.1172,47384.0
2019-07-30 14:00:00,90.75,90.84,90.63,90.69,44518.0,87.146,87.2324,87.0308,87.0884,44518.0
2019-07-30 14:30:00,90.7,90.76,90.46,90.49,54117.0,87.098,87.1556,86.8675,86.8963,54117.0
2019-07-30 15:00:00,90.49,90.64,90.36,90.57,79579.0,86.8963,87.0404,86.7715,86.9731,79579.0
2019-07-30 15:30:00,90.56,90.77,90.5,90.76,204200.0,86.9635,87.1652,86.9059,87.1556,204200.0
2019-07-31 09:30:00,91.31,91.52,90.85,91.31,77754.0,87.6838,87.8854,87.242,87.6838,77754.0
2019-07-31 10:00:00,91.32,91.34,91.05,91.15,63107.0,87.6934,87.7126,87.4341,87.5301,63107.0
2019-07-31 10:30:00,91.1,91.16,90.64,90.76,51102.0,87.4821,87.5397,87.0404,87.1556,51102.0
2019-07-31 11:00:00,90.73,90.95,90.73,90.8,44722.0,87.1268,87.3381,87.1268,87.194,44722.0
2019-07-31 11:30:00,90.8,91.11,90.71,90.98,32300.0,87.194,87.4917,87.1076,87.3669,32300.0
2019-07-31 12:00:00,90.98,91.13,90.95,91.04,28006.0,87.3669,87.5109,87.3381,87.4245,28006.0
2019-07-31 12:30:00,91.05,91.18,90.99,91.12,28474.0,87.4341,87.5589,87.3765,87.5013,28474.0
2019-07-31 13:00:00,91.12,91.22,91.07,91.14,25313.0,87.5013,87.5973,87.4533,87.5205,25313.0
2019-07-31 13:30:00,91.14,91.18,90.77,90.98,32273.0,87.5205,87.5589,87.1652,87.3669,32273.0
2019-07-31 14:00:00,90.85,90.93,90.31,90.44,42524.0,87.242,87.3188,86.7235,86.8483,42524.0
2019-07-31 14:30:00,90.42,90.56,88.66,89.31,60289.0,86.8291,86.9635,85.139,85.7632,60289.0
2019-07-31 15:00:00,89.27,90.22,89.23,90.12,57594.0,85.7248,86.637,85.6864,86.541,57594.0
2019-07-31 15:30:00,90.1,90.1,89.54,89.58,167333.0,86.5218,86.5218,85.984,86.0225,167333.0
2019-08-01 09:30:00,89.3,90.69,89.3,89.78,74919.0,85.7536,87.0884,85.7536,86.2145,74919.0
2019-08-01 10:00:00,89.74,90.58,89.62,90.4,75074.0,86.1761,86.9827,86.0609,86.8099,75074.0
2019-08-01 10:30:00,90.4,90.54,90.24,90.39,45009.0,86.8099,86.9443,86.6562,86.8003,45009.0
2019-08-01 11:00:00,90.41,90.55,90.25,90.38,42809.0,86.8195,86.9539,86.6659,86.7907,42809.0
2019-08-01 11:30:00,90.36,90.42,90.23,90.39,37438.0,86.7715,86.8291,86.6466,86.8003,37438.0
2019-08-01 12:00:00,90.4,90.46,90.24,90.31,46931.0,86.8099,86.8675,86.6562,86.7235,46931.0
2019-08-01 12:30:00,90.32,90.63,90.3,90.54,41681.0,86.7331,87.0308,86.7139,86.9443,41681.0
2019-08-01 13:00:00,90.56,90.64,89.86,89.91,59784.0,86.9635,87.0404,86.2913,86.3394,59784.0
2019-08-01 13:30:00,89.86,90.1,88.51,88.97,82532.0,86.2913,86.5218,84.995,85.4367,82532.0
2019-08-01 14:00:00,89.02,89.02,88.44,88.59,52752.0,85.4847,85.4847,84.9277,85.0718,52752.0
2019-08-01 14:30:00,88.59,88.89,88.29,88.62,55270.0,85.0718,85.3599,84.7837,85.1006,55270.0
2019-08-01 15:00:00,88.65,88.9,88.31,88.68,78273.0,85.1294,85.3695,84.8029,85.1582,78273.0
2019-08-01 15:30:00,88.67,88.71,88.14,88.34,231796.0,85.1486,85.187,84.6396,84.8317,231796.0
2019-08-02 09:30:00,87.82,88.03,86.66,86.92,46261.0,84.3324,84.534,83.2184,83.4681,46261.0
2019-08-02 10:00:00,87.0,87.2,86.69,86.98,38781.0,83.5449,83.737,83.2472,83.5257,38781.0
2019-08-02 10:30:00,86.95,86.95,86.28,86.28,36661.0,83.4969,83.4969,82.8535,82.8535,36661.0
2019-08-02 11:00:00,86.25,86.75,86.17,86.62,70169.0,82.8247,83.3048,82.7479,83.18,70169.0
2019-08-02 11:30:00,86.62,86.93,86.49,86.87,31407.0,83.18,83.4777,83.0552,83.4201,31407.0
2019-08-02 12:00:00,86.91,87.26,86.85,87.24,149160.0,83.4585,83.7946,83.4009,83.7754,149160.0
2019-08-02 12:30:00,87.21,87.26,86.71,86.74,141204.0,83.7466,83.7946,83.2664,83.2952,141204.0
2019-08-02 13:00:00,86.72,86.78,86.49,86.66,27425.0,83.276,83.3337,83.0552,83.2184,27425.0
2019-08-02 13:30:00,86.66,86.91,86.57,86.82,134361.0,83.2184,83.4585,83.132,83.3721,134361.0
2019-08-02 14:00:00,86.79,87.16,86.71,87.07,43600.0,83.3433,83.6986,83.2664,83.6121,43600.0
2019-08-02 14:30:00,87.07,87.26,86.93,87.13,106401.0,83.6121,83.7946,83.4777,83.6698,106401.0
2019-08-02 15:00:00,87.1,87.17,86.82,87.1,83871.0,83.6409,83.7082,83.3721,83.6409,83871.0
2019-08-02 15:30:00,87.11,87.21,86.45,86.5,279446.0,83.6506,83.7466,83.0168,83.0648,279446.0
2019-08-05 09:30:00,84.97,84.97,84.01,84.53,104133.0,81.5955,81.5955,80.6737,81.173,104133.0
2019-08-05 10:00:00,84.49,84.84,84.41,84.6,42282.0,81.1346,81.4707,81.0578,81.2402,42282.0
2019-08-05 10:30:00,84.61,84.74,84.29,84.51,48664.0,81.2498,81.3747,80.9425,81.1538,48664.0
2019-08-05 11:00:00,84.47,84.83,84.4,84.71,116762.0,81.1154,81.4611,81.0482,81.3459,116762.0
2019-08-05 11:30:00,84.73,84.79,84.58,84.66,31047.0,81.3651,81.4227,81.221,81.2979,31047.0
2019-08-05 12:00:00,84.62,84.87,84.44,84.46,27394.0,81.2594,81.4995,81.0866,81.1058,27394.0
2019-08-05 12:30:00,84.47,84.56,83.97,83.99,27568.0,81.1154,81.2018,80.6353,80.6545,27568.0
2019-08-05 13:00:00,83.97,84.48,83.95,84.25,60746.0,80.6353,81.125,80.616,80.9041,60746.0
2019-08-05 13:30:00,84.23,84.59,84.22,84.26,52134.0,80.8849,81.2306,80.8753,80.9137,52134.0
2019-08-05 14:00:00,84.26,84.49,84.16,84.2,65091.0,80.9137,81.1346,80.8177,80.8561,65091.0
2019-08-05 14:30:00,84.19,84.28,83.73,83.87,68080.0,80.8465,80.9329,80.4048,80.5392,68080.0
2019-08-05 15:00:00,83.84,84.22,83.42,84.02,56821.0,80.5104,80.8753,80.1071,80.6833,56821.0
2019-08-05 15:30:00,84.0,84.42,83.81,84.06,158165.0,80.6641,81.0674,80.4816,80.7217,158165.0
2019-08-06 09:30:00,84.5,85.0,84.31,84.66,77959.0,81.1442,81.6243,80.9617,81.2979,77959.0
2019-08-06 10:00:00,84.71,84.9,84.13,84.47,33302.0,81.3459,81.5283,80.7889,81.1154,33302.0
2019-08-06 10:30:00,84.44,84.78,84.36,84.65,34647.0,81.0866,81.4131,81.0098,81.2882,34647.0
2019-08-06 11:00:00,84.67,84.87,84.42,84.83,40733.0,81.3075,81.4995,81.0674,81.4611,40733.0
2019-08-06 11:30:00,84.86,85.33,84.58,85.33,34271.0,81.4899,81.9412,81.221,81.9412,34271.0
2019-08-06 12:00:00,85.34,85.38,84.97,84.98,29049.0,81.9508,81.9893,81.5955,81.6051,29049.0
2019-08-06 12:30:00,84.97,85.05,84.82,84.98,45631.0,81.5955,81.6724,81.4515,81.6051,45631.0
2019-08-06 13:00:00,85.01,85.36,85.01,85.31,33064.0,81.634,81.9701,81.634,81.922,33064.0
2019-08-06 13:30:00,85.32,85.63,85.29,85.48,73471.0,81.9316,82.2293,81.9028,82.0853,73471.0
2019-08-06 14:00:00,85.48,85.82,85.21,85.8,38954.0,82.0853,82.4118,81.826,82.3926,38954.0
2019-08-06 14:30:00,85.82,85.82,85.43,85.43,33259.0,82.4118,82.4118,82.0373,82.0373,33259.0
2019-08-06 15:00:00,85.43,85.65,85.39,85.57,34529.0,82.0373,82.2485,81.9989,82.1717,34529.0
2019-08-06 15:30:00,85.55,85.79,85.39,85.74,116179.0,82.1525,82.383,81.9989,82.335,116179.0
2019-08-07 09:30:00,84.57,85.09,83.81,84.39,64418.0,81.2114,81.7108,80.4816,81.0386,64418.0
2019-08-07 10:00:00,84.35,85.03,84.06,84.68,56396.0,81.0002,81.6532,80.7217,81.3171,56396.0
2019-08-07 10:30:00,84.67,85.23,84.63,84.84,60879.0,81.3075,81.8452,81.269,81.4707,60879.0
2019-08-07 11:00:00,84.82,85.01,84.51,84.63,86272.0,81.4515,81.634,81.1538,81.269,86272.0
2019-08-07 11:30:00,84.62,84.69,84.41,84.51,52356.0,81.2594,81.3267,81.0578,81.1538,52356.0
2019-08-07 12:00:00,84.55,84.76,84.46,84.76,125570.0,81.1922,81.3939,81.1058,81.3939,125570.0
2019-08-07 12:30:00,84.74,85.03,84.69,85.0,114039.0,81.3747,81.6532,81.3267,81.6243,114039.0
2019-08-07 13:00:00,85.04,85.23,85.0,85.11,27857.0,81.6628,81.8452,81.6243,81.73,27857.0
2019-08-07 13:30:00,85.14,85.44,85.11,85.13,31038.0,81.7588,82.0469,81.73,81.7492,31038.0
2019-08-07 14:00:00,85.15,85.32,85.0,85.2,54932.0,81.7684,81.9316,81.6243,81.8164,54932.0
2019-08-07 14:30:00,85.19,85.56,85.17,85.56,41714.0,81.8068,82.1621,81.7876,82.1621,41714.0
2019-08-07 15:00:00,85.55,85.55,85.25,85.53,73735.0,82.1525,82.1525,81.8644,82.1333,73735.0
2019-08-07 15:30:00,85.52,85.62,85.15,85.27,251368.0,82.1237,82.2197,81.7684,81.8836,251368.0
2019-08-08 09:30:00,85.62,86.35,85.51,86.31,43159.0,82.2197,82.9207,82.1141,82.8823,43159.0
2019-08-08 10:00:00,86.25,86.46,86.13,86.45,48462.0,82.8247,83.0264,82.7095,83.0168,48462.0
2019-08-08 10:30:00,86.45,86.77,86.41,86.65,37398.0,83.0168,83.3241,82.9784,83.2088,37398.0
2019-08-08 11:00:00,86.63,86.84,86.46,86.8,33250.0,83.1896,83.3913,83.0264,83.3529,33250.0
2019-08-08 11:30:00,86.78,86.92,86.72,86.88,25322.0,83.3337,83.4681,83.276,83.4297,25322.0
2019-08-08 12:00:00,86.9,87.06,86.87,86.92,47169.0,83.4489,83.6025,83.4201,83.4681,47169.0
2019-08-08 12:30:00,86.92,87.09,86.85,87.01,26868.0,83.4681,83.6313,83.4009,83.5545,26868.0
2019-08-08 13:00:00,87.03,87.16,86.9,86.9,59848.0,83.5737,83.6986,83.4489,83.4489,59848.0
2019-08-08 13:30:00,86.88,86.97,86.79,86.83,41858.0,83.4297,83.5161,83.3433,83.3817,41858.0
2019-08-08 14:00:00,86.83,86.84,86.62,86.74,38951.0,83.3817,83.3913,83.18,83.2952,38951.0
2019-08-08 14:30:00,86.75,86.93,86.71,86.81,53416.0,83.3048,83.4777,83.2664,83.3625,53416.0
2019-08-08 15:00:00,86.8,86.91,86.7,86.81,60285.0,83.3529,83.4585,83.2568,83.3625,60285.0
2019-08-08 15:30:00,86.8,87.13,86.79,86.94,147518.0,83.3529,83.6698,83.3433,83.4873,147518.0
2019-08-09 09:30:00,86.55,86.72,85.89,86.04,65941.0,83.1128,83.276,82.479,82.623,65941.0
2019-08-09 10:00:00,86.05,86.18,85.68,85.82,49852.0,82.6326,82.7575,82.2773,82.4118,49852.0
2019-08-09 10:30:00,85.78,86.05,85.54,85.98,32689.0,82.3734,82.6326,82.1429,82.5654,32689.0
2019-08-09 11:00:00,85.98,85.99,85.48,85.48,22501.0,82.5654,82.575,82.0853,82.0853,22501.0
2019-08-09 11:30:00,85.49,85.71,85.49,85.64,24155.0,82.0949,82.3062,82.0949,82.2389,24155.0
2019-08-09 12:00:00,85.66,85.86,85.61,85.7,21052.0,82.2581,82.4502,82.2101,82.2965,21052.0
2019-08-09 12:30:00,85.66,86.32,85.59,85.94,28137.0,82.2581,82.8919,82.1909,82.527,28137.0
2019-08-09 13:00:00,85.97,86.22,85.92,86.1,26737.0,82.5558,82.7959,82.5078,82.6807,26737.0
2019-08-09 13:30:00,86.14,86.22,86.06,86.06,21237.0,82.7191,82.7959,82.6423,82.6423,21237.0
2019-08-09 14:00:00,86.08,86.1,85.77,85.77,52828.0,82.6615,82.6807,82.3638,82.3638,52828.0
2019-08-09 14:30:00,85.8,85.9,85.43,85.54,93179.0,82.3926,82.4886,82.0373,82.1429,93179.0
2019-08-09 15:00:00,85.54,85.89,85.49,85.61,122728.0,82.1429,82.479,82.0949,82.2101,122728.0
2019-08-09 15:30:00,85.61,85.79,85.26,85.33,300531.0,82.2101,82.383,81.874,81.9412,300531.0
2019-08-12 09:30:00,84.86,84.95,84.44,84.54,42686.0,81.4899,81.5763,81.0866,81.1826,42686.0
2019-08-12 10:00:00,84.57,85.19,84.5,85.07,26543.0,81.2114,81.8068,81.1442,81.6916,26543.0
2019-08-12 10:30:00,85.13,85.39,85.04,85.18,42986.0,81.7492,81.9989,81.6628,81.7972,42986.0
2019-08-12 11:00:00,85.16,85.17,84.77,85.06,25969.0,81.778,81.7876,81.4035,81.682,25969.0
2019-08-12 11:30:00,85.03,85.21,84.81,85.13,34656.0,81.6532,81.826,81.4419,81.7492,34656.0
2019-08-12 12:00:00,85.07,85.35,84.93,85.35,61418.0,81.6916,81.9604,81.5571,81.9604,61418.0
2019-08-12 12:30:00,85.34,85.53,85.27,85.37,19552.0,81.9508,82.1333,81.8836,81.9797,19552.0
2019-08-12 13:00:00,85.38,85.44,85.22,85.39,21578.0,81.9893,82.0469,81.8356,81.9989,21578.0
2019-08-12 13:30:00,85.38,85.44,85.1,85.26,28144.0,81.9893,82.0469,81.7204,81.874,28144.0
2019-08-12 14:00:00,85.26,85.39,85.21,85.22,29081.0,81.874,81.9989,81.826,81.8356,29081.0
2019-08-12 14:30:00,85.2,85.29,84.87,85.01,32400.0,81.8164,81.9028,81.4995,81.634,32400.0
2019-08-12 15:00:00,84.99,85.18,84.99,85.05,28219.0,81.6147,81.7972,81.6147,81.6724,28219.0
2019-08-12 15:30:00,85.08,85.08,84.94,85.03,28837.0,81.7012,81.7012,81.5667,81.6532,28837.0
2019-08-13 09:30:00,84.91,86.58,84.6,86.47,37801.0,81.5379,83.1416,81.2402,83.036,37801.0
2019-08-13 10:00:00,86.45,87.38,86.28,87.17,44285.0,83.0168,83.9098,82.8535,83.7082,44285.0
2019-08-13 10:30:00,87.14,87.14,86.57,86.64,44221.0,83.6794,83.6794,83.132,83.1992,44221.0
2019-08-13 11:00:00,86.59,86.74,86.21,86.26,33276.0,83.1512,83.2952,82.7863,82.8343,33276.0
2019-08-13 11:30:00,86.28,86.62,86.16,86.62,18814.0,82.8535,83.18,82.7383,83.18,18814.0
2019-08-13 12:00:00,86.63,86.85,86.55,86.62,36361.0,83.1896,83.4009,83.1128,83.18,36361.0
2019-08-13 12:30:00,86.62,86.66,86.36,86.4,29685.0,83.18,83.2184,82.9303,82.9687,29685.0
2019-08-13 13:00:00,86.37,86.47,86.17,86.25,22202.0,82.9399,83.036,82.7479,82.8247,22202.0
2019-08-13 13:30:00,86.26,86.33,86.04,86.08,16124.0,82.8343,82.9015,82.623,82.6615,16124.0
2019-08-13 14:00:00,86.08,86.29,86.08,86.29,18414.0,82.6615,82.8631,82.6615,82.8631,18414.0
2019-08-13 14:30:00,86.28,86.31,86.08,86.12,19641.0,82.8535,82.8823,82.6615,82.6999,19641.0
2019-08-13 15:00:00,86.15,86.15,86.02,86.13,31904.0,82.7287,82.7287,82.6038,82.7095,31904.0
2019-08-13 15:30:00,86.11,86.25,85.99,86.09,123697.0,82.6903,82.8247,82.575,82.6711,123697.0
2019-08-14 09:30:00,84.67,84.88,84.04,84.76,47151.0,81.3075,81.5091,80.7025,81.3939,47151.0
2019-08-14 10:00:00,84.74,84.76,84.3,84.47,37895.0,81.3747,81.3939,80.9521,81.1154,37895.0
2019-08-14 10:30:00,84.55,84.55,83.7,83.7,30558.0,81.1922,81.1922,80.376,80.376,30558.0
2019-08-14 11:00:00,83.7,83.72,83.31,83.59,25930.0,80.376,80.3952,80.0015,80.2703,25930.0
2019-08-14 11:30:00,83.57,83.7,83.25,83.34,24908.0,80.2511,80.376,79.9438,80.0303,24908.0
2019-08-14 12:00:00,83.36,83.43,83.12,83.38,27143.0,80.0495,80.1167,79.819,80.0687,27143.0
2019-08-14 12:30:00,83.45,83.53,83.12,83.18,26076.0,80.1359,80.2127,79.819,79.8766,26076.0
2019-08-14 13:00:00,83.19,83.63,83.07,83.5,19807.0,79.8862,80.3088,79.771,80.1839,19807.0
2019-08-14 13:30:00,83.48,83.68,83.44,83.56,24054.0,80.1647,80.3568,80.1263,80.2415,24054.0
2019-08-14 14:00:00,83.62,83.67,83.44,83.47,20295.0,80.2992,80.3472,80.1263,80.1551,20295.0
2019-08-14 14:30:00,83.46,83.54,83.2,83.46,53375.0,80.1455,80.2223,79.8958,80.1455,53375.0
2019-08-14 15:00:00,83.46,83.8,83.15,83.44,43155.0,80.1455,80.472,79.8478,80.1263,43155.0
2019-08-14 15:30:00,83.39,83.47,83.15,83.29,179223.0,80.0783,80.1551,79.8478,79.9823,179223.0
2019-08-15 09:30:00,83.44,84.17,83.13,84.0,63101.0,80.1263,80.8273,79.8286,80.6641,63101.0
2019-08-15 10:00:00,83.99,84.31,83.8,84.0,106753.0,80.6545,80.9617,80.472,80.6641,106753.0
2019-08-15 10:30:00,84.0,84.33,83.91,84.24,73030.0,80.6641,80.981,80.5776,80.8945,73030.0
2019-08-15 11:00:00,84.2,84.54,84.04,84.54,88123.0,80.8561,81.1826,80.7025,81.1826,88123.0
2019-08-15 11:30:00,84.56,84.62,84.32,84.48,91141.0,81.2018,81.2594,80.9714,81.125,91141.0
2019-08-15 12:00:00,84.44,84.54,84.12,84.12,35385.0,81.0866,81.1826,80.7793,80.7793,35385.0
2019-08-15 12:30:00,84.14,84.3,84.02,84.14,68720.0,80.7985,80.9521,80.6833,80.7985,68720.0
2019-08-15 13:00:00,84.16,84.25,84.02,84.08,14140.0,80.8177,80.9041,80.6833,80.7409,14140.0
2019-08-15 13:30:00,84.05,84.11,83.6,83.72,34747.0,80.7121,80.7697,80.2799,80.3952,34747.0
2019-08-15 14:00:00,83.68,84.27,83.64,84.09,39925.0,80.3568,80.9233,80.3184,80.7505,39925.0
2019-08-15 14:30:00,84.09,84.17,83.98,84.13,37844.0,80.7505,80.8273,80.6449,80.7889,37844.0
2019-08-15 15:00:00,84.16,84.35,84.14,84.23,109785.0,80.8177,81.0002,80.7985,80.8849,109785.0
2019-08-15 15:30:00,84.23,84.55,84.19,84.33,152772.0,80.8849,81.1922,80.8465,80.981,152772.0
2019-08-16 09:30:00,84.84,85.61,84.67,85.21,137014.0,81.4707,82.2101,81.3075,81.826,137014.0
2019-08-16 10:00:00,85.17,85.63,85.14,85.55,58469.0,81.7876,82.2293,81.7588,82.1525,58469.0
2019-08-16 10:30:00,85.56,85.93,85.5,85.93,55469.0,82.1621,82.5174,82.1045,82.5174,55469.0
2019-08-16 11:00:00,85.94,86.02,85.61,85.83,21317.0,82.527,82.6038,82.2101,82.4214,21317.0
2019-08-16 11:30:00,85.8,85.82,85.56,85.68,22708.0,82.3926,82.4118,82.1621,82.2773,22708.0
2019-08-16 12:00:00,85.65,85.71,85.54,85.57,22872.0,82.2485,82.3062,82.1429,82.1717,22872.0
2019-08-16 12:30:00,85.56,85.67,85.53,85.66,36384.0,82.1621,82.2677,82.1333,82.2581,36384.0
2019-08-16 13:00:00,85.67,85.8,85.58,85.78,10220.0,82.2677,82.3926,82.1813,82.3734,10220.0
2019-08-16 13:30:00,85.77,85.77,85.62,85.7,11370.0,82.3638,82.3638,82.2197,82.2965,11370.0
2019-08-16 14:00:00,85.67,85.72,85.58,85.61,15583.0,82.2677,82.3158,82.1813,82.2101,15583.0
2019-08-16 14:30:00,85.59,85.63,85.48,85.6,16708.0,82.1909,82.2293,82.0853,82.2005,16708.0
2019-08-16 15:00:00,85.59,85.7,85.57,85.63,22457.0,82.1909,82.2965,82.1717,82.2293,22457.0
2019-08-16 15:30:00,85.6,85.9,85.59,85.7,96803.0,82.2005,82.4886,82.1909,82.2965,96803.0
2019-08-19 09:30:00,86.71,86.96,86.34,86.48,35322.0,83.2664,83.5065,82.9111,83.0456,35322.0
2019-08-19 10:00:00,86.45,86.71,86.45,86.58,27569.0,83.0168,83.2664,83.0168,83.1416,27569.0
2019-08-19 10:30:00,86.54,86.75,86.54,86.7,18026.0,83.1032,83.3048,83.1032,83.2568,18026.0
2019-08-19 11:00:00,86.73,86.93,86.72,86.84,34337.0,83.2856,83.4777,83.276,83.3913,34337.0
2019-08-19 11:30:00,86.85,86.98,86.75,86.84,20546.0,83.4009,83.5257,83.3048,83.3913,20546.0
2019-08-19 12:00:00,86.82,86.88,86.78,86.86,26046.0,83.3721,83.4297,83.3337,83.4105,26046.0
2019-08-19 12:30:00,86.84,86.98,86.78,86.96,49593.0,83.3913,83.5257,83.3337,83.5065,49593.0
2019-08-19 13:00:00,86.97,87.22,86.92,86.94,76897.0,83.5161,83.7562,83.4681,83.4873,76897.0
2019-08-19 13:30:00,86.93,86.93,86.72,86.75,20799.0,83.4777,83.4777,83.276,83.3048,20799.0
2019-08-19 14:00:00,86.73,87.02,86.71,87.02,42667.0,83.2856,83.5641,83.2664,83.5641,42667.0
2019-08-19 14:30:00,87.02,87.03,86.85,86.87,52178.0,83.5641,83.5737,83.4009,83.4201,52178.0
2019-08-19 15:00:00,86.91,86.92,86.74,86.86,41972.0,83.4585,83.4681,83.2952,83.4105,41972.0
2019-08-19 15:30:00,86.85,86.95,86.64,86.67,133199.0,83.4009,83.4969,83.1992,83.228,133199.0
2019-08-20 09:30:00,86.73,86.76,86.17,86.54,45322.0,83.2856,83.3145,82.7479,83.1032,45322.0
2019-08-20 10:00:00,86.49,86.81,86.39,86.8,36721.0,83.0552,83.3625,82.9591,83.3529,36721.0
2019-08-20 10:30:00,86.79,86.95,86.57,86.95,37581.0,83.3433,83.4969,83.132,83.4969,37581.0
2019-08-20 11:00:00,86.97,87.11,86.9,86.95,87602.0,83.5161,83.6506,83.4489,83.4969,87602.0
2019-08-20 11:30:00,86.95,86.98,86.56,86.65,76223.0,83.4969,83.5257,83.1224,83.2088,76223.0
2019-08-20 12:00:00,86.67,86.73,86.54,86.57,22248.0,83.228,83.2856,83.1032,83.132,22248.0
2019-08-20 12:30:00,86.59,86.68,86.54,86.64,20319.0,83.1512,83.2376,83.1032,83.1992,20319.0
2019-08-20 13:00:00,86.64,86.68,86.49,86.5,29295.0,83.1992,83.2376,83.0552,83.0648,29295.0
2019-08-20 13:30:00,86.5,86.5,86.18,86.26,26818.0,83.0648,83.0648,82.7575,82.8343,26818.0
2019-08-20 14:00:00,86.24,86.27,86.0,86.2,35275.0,82.8151,82.8439,82.5846,82.7767,35275.0
2019-08-20 14:30:00,86.19,86.51,86.17,86.42,60727.0,82.7671,83.0744,82.7479,82.988,60727.0
2019-08-20 15:00:00,86.37,86.38,86.17,86.38,44545.0,82.9399,82.9495,82.7479,82.9495,44545.0
2019-08-20 15:30:00,86.38,86.44,86.11,86.24,165946.0,82.9495,83.0072,82.6903,82.8151,165946.0
2019-08-21 09:30:00,87.16,87.16,86.56,86.56,50402.0,83.6986,83.6986,83.1224,83.1224,50402.0
2019-08-21 10:00:00,86.59,86.6,86.28,86.32,19255.0,83.1512,83.1608,82.8535,82.8919,19255.0
2019-08-21 10:30:00,86.3,86.41,86.0,86.12,155646.0,82.8727,82.9784,82.5846,82.6999,155646.0
2019-08-21 11:00:00,86.14,86.71,86.04,86.67,42960.0,82.7191,83.2664,82.623,83.228,42960.0
2019-08-21 11:30:00,86.69,86.81,86.47,86.71,37581.0,83.2472,83.3625,83.036,83.2664,37581.0
2019-08-21 12:00:00,86.72,86.75,86.51,86.51,14176.0,83.276,83.3048,83.0744,83.0744,14176.0
2019-08-21 12:30:00,86.51,86.53,86.37,86.48,16691.0,83.0744,83.0936,82.9399,83.0456,16691.0
2019-08-21 13:00:00,86.49,86.55,86.41,86.43,10739.0,83.0552,83.1128,82.9784,82.9976,10739.0
2019-08-21 13:30:00,86.44,86.44,86.34,86.34,10368.0,83.0072,83.0072,82.9111,82.9111,10368.0
2019-08-21 14:00:00,86.34,86.46,86.15,86.34,17542.0,82.9111,83.0264,82.7287,82.9111,17542.0
2019-08-21 14:30:00,86.37,86.37,86.04,86.06,14194.0,82.9399,82.9399,82.623,82.6423,14194.0
2019-08-21 15:00:00,86.08,86.28,86.04,86.22,20025.0,82.6615,82.8535,82.623,82.7959,20025.0
2019-08-21 15:30:00,86.22,86.45,86.2,86.31,81826.0,82.7959,83.0168,82.7767,82.8823,81826.0
2019-08-22 09:30:00,86.67,86.85,86.15,86.19,18221.0,83.228,83.4009,82.7287,82.7671,18221.0
2019-08-22 10:00:00,86.16,86.24,85.88,85.88,11603.0,82.7383,82.8151,82.4694,82.4694,11603.0
2019-08-22 10:30:00,85.88,85.88,85.28,85.28,18323.0,82.4694,82.4694,81.8932,81.8932,18323.0
2019-08-22 11:00:00,85.32,85.74,85.29,85.62,21060.0,81.9316,82.335,81.9028,82.2197,21060.0
2019-08-22 11:30:00,85.63,85.82,85.4,85.43,22295.0,82.2293,82.4118,82.0085,82.0373,22295.0
2019-08-22 12:00:00,85.4,85.58,85.39,85.46,33528.0,82.0085,82.1813,81.9989,82.0661,33528.0
2019-08-22 12:30:00,85.47,85.73,85.44,85.59,39427.0,82.0757,82.3254,82.0469,82.1909,39427.0
2019-08-22 13:00:00,85.59,85.71,85.56,85.7,16916.0,82.1909,82.3062,82.1621,82.2965,16916.0
2019-08-22 13:30:00,85.7,85.84,85.68,85.77,28712.0,82.2965,82.431,82.2773,82.3638,28712.0
2019-08-22 14:00:00,85.78,85.82,85.71,85.73,16912.0,82.3734,82.4118,82.3062,82.3254,16912.0
2019-08-22 14:30:00,85.73,85.85,85.69,85.79,23295.0,82.3254,82.4406,82.2869,82.383,23295.0
2019-08-22 15:00:00,85.77,85.78,85.64,85.74,36176.0,82.3638,82.3734,82.2389,82.335,36176.0
2019-08-22 15:30:00,85.74,86.08,85.7,85.74,105301.0,82.335,82.6615,82.2965,82.335,105301.0
2019-08-23 09:30:00,85.29,85.31,84.71,84.98,41379.0,81.9028,81.922,81.3459,81.6051,41379.0
2019-08-23 10:00:00,84.94,85.42,84.92,85.16,38794.0,81.5667,82.0277,81.5475,81.778,38794.0
2019-08-23 10:30:00,85.12,85.68,85.03,85.48,18611.0,81.7396,82.2773,81.6532,82.0853,18611.0
2019-08-23 11:00:00,85.49,85.49,84.14,84.85,82326.0,82.0949,82.0949,80.7985,81.4803,82326.0
2019-08-23 11:30:00,84.7,84.72,84.34,84.5,69057.0,81.3363,81.3555,80.9906,81.1442,69057.0
2019-08-23 12:00:00,84.45,85.01,84.31,84.74,37114.0,81.0962,81.634,80.9617,81.3747,37114.0
2019-08-23 12:30:00,84.83,84.92,84.37,84.45,20747.0,81.4611,81.5475,81.0194,81.0962,20747.0
2019-08-23 13:00:00,84.41,84.49,84.03,84.11,14162.0,81.0578,81.1346,80.6929,80.7697,14162.0
2019-08-23 13:30:00,84.1,84.38,84.1,84.24,67364.0,80.7601,81.029,80.7601,80.8945,67364.0
2019-08-23 14:00:00,84.24,84.42,84.14,84.27,47615.0,80.8945,81.0674,80.7985,80.9233,47615.0
2019-08-23 14:30:00,84.29,84.37,83.84,84.05,23556.0,80.9425,81.0194,80.5104,80.7121,23556.0
2019-08-23 15:00:00,84.04,84.13,83.81,83.87,39362.0,80.7025,80.7889,80.4816,80.5392,39362.0
2019-08-23 15:30:00,83.85,83.9,83.23,83.66,149744.0,80.52,80.568,79.9246,80.3376,149744.0
2019-08-26 09:30:00,84.15,84.5,83.23,83.35,45204.0,80.8081,81.1442,79.9246,80.0399,45204.0
2019-08-26 10:00:00,83.31,83.34,82.69,82.91,32018.0,80.0015,80.0303,79.4061,79.6173,32018.0
2019-08-26 10:30:00,82.87,83.04,82.74,82.91,45582.0,79.5789,79.7422,79.4541,79.6173,45582.0
2019-08-26 11:00:00,82.91,83.21,82.91,83.12,22094.0,79.6173,79.9054,79.6173,79.819,22094.0
2019-08-26 11:30:00,83.14,83.14,82.88,83.04,18762.0,79.8382,79.8382,79.5885,79.7422,18762.0
2019-08-26 12:00:00,83.02,83.45,82.94,83.36,16745.0,79.723,80.1359,79.6462,80.0495,16745.0
2019-08-26 12:30:00,83.39,83.4,83.14,83.19,22139.0,80.0783,80.0879,79.8382,79.8862,22139.0
2019-08-26 13:00:00,83.17,83.36,83.12,83.14,19246.0,79.867,80.0495,79.819,79.8382,19246.0
2019-08-26 13:30:00,83.12,83.14,83.01,83.02,16053.0,79.819,79.8382,79.7134,79.723,16053.0
2019-08-26 14:00:00,83.05,83.05,82.66,82.75,27154.0,79.7518,79.7518,79.3773,79.4637,27154.0
2019-08-26 14:30:00,82.74,82.91,82.69,82.73,23421.0,79.4541,79.6173,79.4061,79.4445,23421.0
2019-08-26 15:00:00,82.76,83.0,82.69,82.84,67355.0,79.4733,79.7038,79.4061,79.5501,67355.0
2019-08-26 15:30:00,82.84,83.0,82.68,82.97,161098.0,79.5501,79.7038,79.3965,79.675,161098.0
2019-08-27 09:30:00,83.66,83.68,83.03,83.21,66802.0,80.3376,80.3568,79.7326,79.9054,66802.0
2019-08-27 10:00:00,83.26,83.55,83.2,83.4,81457.0,79.9534,80.2319,79.8958,80.0879,81457.0
2019-08-27 10:30:00,83.4,83.56,83.35,83.39,42895.0,80.0879,80.2415,80.0399,80.0783,42895.0
2019-08-27 11:00:00,83.4,83.59,83.35,83.54,67185.0,80.0879,80.2703,80.0399,80.2223,67185.0
2019-08-27 11:30:00,83.55,83.97,83.55,83.81,30604.0,80.2319,80.6353,80.2319,80.4816,30604.0
2019-08-27 12:00:00,83.77,83.83,83.57,83.75,38772.0,80.4432,80.5008,80.2511,80.424,38772.0
2019-08-27 12:30:00,83.72,83.77,83.32,83.39,24478.0,80.3952,80.4432,80.0111,80.0783,24478.0
2019-08-27 13:00:00,83.35,83.69,83.35,83.69,24182.0,80.0399,80.3664,80.0399,80.3664,24182.0
2019-08-27 13:30:00,83.66,83.93,83.59,83.9,18639.0,80.3376,80.5968,80.2703,80.568,18639.0
2019-08-27 14:00:00,83.92,83.96,83.71,83.82,14369.0,80.5872,80.6256,80.3856,80.4912,14369.0
2019-08-27 14:30:00,83.82,84.02,83.68,84.02,35636.0,80.4912,80.6833,80.3568,80.6833,35636.0
2019-08-27 15:00:00,84.05,84.12,83.7,83.7,34937.0,80.7121,80.7793,80.376,80.376,34937.0
2019-08-27 15:30:00,83.68,83.93,83.57,83.68,134548.0,80.3568,80.5968,80.2511,80.3568,134548.0
2019-08-28 09:30:00,83.22,83.52,82.85,83.52,27371.0,79.915,80.2031,79.5597,80.2031,27371.0
2019-08-28 10:00:00,83.48,83.68,83.29,83.37,36252.0,80.1647,80.3568,79.9823,80.0591,36252.0
2019-08-28 10:30:00,83.43,83.91,83.43,83.72,16384.0,80.1167,80.5776,80.1167,80.3952,16384.0
2019-08-28 11:00:00,83.72,84.01,83.65,83.99,27789.0,80.3952,80.6737,80.328,80.6545,27789.0
2019-08-28 11:30:00,83.97,83.98,83.78,83.81,102628.0,80.6353,80.6449,80.4528,80.4816,102628.0
2019-08-28 12:00:00,83.81,83.85,83.75,83.78,41639.0,80.4816,80.52,80.424,80.4528,41639.0
2019-08-28 12:30:00,83.79,84.0,83.75,83.99,59648.0,80.4624,80.6641,80.424,80.6545,59648.0
2019-08-28 13:00:00,83.99,83.99,83.77,83.88,20670.0,80.6545,80.6545,80.4432,80.5488,20670.0
2019-08-28 13:30:00,83.88,84.01,83.87,83.92,18020.0,80.5488,80.6737,80.5392,80.5872,18020.0
2019-08-28 14:00:00,83.92,83.96,83.86,83.95,13293.0,80.5872,80.6256,80.5296,80.616,13293.0
2019-08-28 14:30:00,83.94,84.19,83.94,84.18,20331.0,80.6064,80.8465,80.6064,80.8369,20331.0
2019-08-28 15:00:00,84.18,84.25,84.07,84.07,35479.0,80.8369,80.9041,80.7313,80.7313,35479.0
2019-08-28 15:30:00,84.06,84.17,84.01,84.1,108150.0,80.7217,80.8273,80.6737,80.7601,108150.0
2019-08-29 09:30:00,85.07,85.59,84.97,85.4,24362.0,81.6916,82.1909,81.5955,82.0085,24362.0
2019-08-29 10:00:00,85.41,85.42,85.21,85.31,11856.0,82.0181,82.0277,81.826,81.922,11856.0
2019-08-29 10:30:00,85.32,85.32,84.89,85.29,21881.0,81.9316,81.9316,81.5187,81.9028,21881.0
2019-08-29 11:00:00,85.27,85.71,85.26,85.66,21859.0,81.8836,82.3062,81.874,82.2581,21859.0
2019-08-29 11:30:00,85.62,86.01,85.62,85.91,32399.0,82.2197,82.5942,82.2197,82.4982,32399.0
2019-08-29 12:00:00,85.92,85.95,85.85,85.92,18938.0,82.5078,82.5366,82.4406,82.5078,18938.0
2019-08-29 12:30:00,85.92,85.96,85.86,85.92,11111.0,82.5078,82.5462,82.4502,82.5078,11111.0
2019-08-29 13:00:00,85.94,86.04,85.93,86.03,22349.0,82.527,82.623,82.5174,82.6134,22349.0
2019-08-29 13:30:00,86.03,86.35,86.0,86.28,53292.0,82.6134,82.9207,82.5846,82.8535,53292.0
2019-08-29 14:00:00,86.26,86.33,86.12,86.17,16634.0,82.8343,82.9015,82.6999,82.7479,16634.0
2019-08-29 14:30:00,86.18,86.31,86.17,86.22,13822.0,82.7575,82.8823,82.7479,82.7959,13822.0
2019-08-29 15:00:00,86.21,86.22,86.08,86.11,22549.0,82.7863,82.7959,82.6615,82.6903,22549.0
2019-08-29 15:30:00,86.11,86.29,86.04,86.09,100586.0,82.6903,82.8631,82.623,82.6711,100586.0
2019-08-30 09:30:00,86.88,87.17,86.45,86.46,30097.0,83.4297,83.7082,83.0168,83.0264,30097.0
2019-08-30 10:00:00,86.48,86.76,86.44,86.51,16038.0,83.0456,83.3145,83.0072,83.0744,16038.0
2019-08-30 10:30:00,86.54,86.6,86.21,86.25,13702.0,83.1032,83.1608,82.7863,82.8247,13702.0
2019-08-30 11:00:00,86.26,86.26,85.45,85.56,34560.0,82.8343,82.8343,82.0565,82.1621,34560.0
2019-08-30 11:30:00,85.58,85.85,85.57,85.64,37593.0,82.1813,82.4406,82.1717,82.2389,37593.0
2019-08-30 12:00:00,85.65,86.01,85.63,85.99,19452.0,82.2485,82.5942,82.2293,82.575,19452.0
2019-08-30 12:30:00,85.98,86.1,85.88,86.04,19462.0,82.5654,82.6807,82.4694,82.623,19462.0
2019-08-30 13:00:00,86.04,86.19,85.96,86.13,28106.0,82.623,82.7671,82.5462,82.7095,28106.0
2019-08-30 13:30:00,86.13,86.18,85.98,86.09,19245.0,82.7095,82.7575,82.5654,82.6711,19245.0
2019-08-30 14:00:00,86.1,86.2,86.07,86.2,20290.0,82.6807,82.7767,82.6519,82.7767,20290.0
2019-08-30 14:30:00,86.19,86.22,85.77,85.8,104134.0,82.7671,82.7959,82.3638,82.3926,104134.0
2019-08-30 15:00:00,85.78,85.95,85.71,85.89,45930.0,82.3734,82.5366,82.3062,82.479,45930.0
2019-08-30 15:30:00,85.89,86.0,85.76,85.88,145229.0,82.479,82.5846,82.3542,82.4694,145229.0
2019-09-03 09:30:00,85.07,85.53,84.46,85.02,58250.0,81.6916,82.1333,81.1058,81.6436,58250.0
2019-09-03 10:00:00,84.99,84.99,83.62,83.82,46087.0,81.6147,81.6147,80.2992,80.4912,46087.0
2019-09-03 10:30:00,83.81,84.0,83.55,83.89,27641.0,80.4816,80.6641,80.2319,80.5584,27641.0
2019-09-03 11:00:00,83.9,83.99,83.45,83.83,26279.0,80.568,80.6545,80.1359,80.5008,26279.0
2019-09-03 11:30:00,83.94,84.05,83.76,83.88,20880.0,80.6064,80.7121,80.4336,80.5488,20880.0
2019-09-03 12:00:00,83.86,84.05,83.83,83.9,20130.0,80.5296,80.7121,80.5008,80.568,20130.0
2019-09-03 12:30:00,83.9,83.9,83.58,83.61,17532.0,80.568,80.568,80.2607,80.2895,17532.0
2019-09-03 13:00:00,83.61,83.69,83.42,83.42,22997.0,80.2895,80.3664,80.1071,80.1071,22997.0
2019-09-03 13:30:00,83.44,83.46,83.18,83.21,42065.0,80.1263,80.1455,79.8766,79.9054,42065.0
2019-09-03 14:00:00,83.19,83.27,82.91,82.93,31577.0,79.8862,79.9631,79.6173,79.6366,31577.0
2019-09-03 14:30:00,82.93,82.93,82.76,82.83,49870.0,79.6366,79.6366,79.4733,79.5405,49870.0
2019-09-03 15:00:00,82.84,83.24,82.78,83.23,50718.0,79.5501,79.9342,79.4925,79.9246,50718.0
2019-09-03 15:30:00,83.23,83.49,83.2,83.38,119829.0,79.9246,80.1743,79.8958,80.0687,119829.0
2019-09-04 09:30:00,84.38,84.72,84.15,84.39,44015.0,81.029,81.3555,80.8081,81.0386,44015.0
2019-09-04 10:00:00,84.37,84.47,84.26,84.44,36645.0,81.0194,81.1154,80.9137,81.0866,36645.0
2019-09-04 10:30:00,84.42,84.63,84.15,84.26,50637.0,81.0674,81.269,80.8081,80.9137,50637.0
2019-09-04 11:00:00,84.29,84.31,84.01,84.25,39341.0,80.9425,80.9617,80.6737,80.9041,39341.0
2019-09-04 11:30:00,84.25,84.52,84.19,84.42,42533.0,80.9041,81.1634,80.8465,81.0674,42533.0
2019-09-04 12:00:00,84.42,84.47,84.23,84.42,46418.0,81.0674,81.1154,80.8849,81.0674,46418.0
2019-09-04 12:30:00,84.43,84.58,84.42,84.54,34415.0,81.077,81.221,81.0674,81.1826,34415.0
2019-09-04 13:00:00,84.54,84.61,84.38,84.41,131927.0,81.1826,81.2498,81.029,81.0578,131927.0
2019-09-04 13:30:00,84.42,84.45,84.06,84.11,48038.0,81.0674,81.0962,80.7217,80.7697,48038.0
2019-09-04 14:00:00,84.12,84.5,84.09,84.5,51533.0,80.7793,81.1442,80.7505,81.1442,51533.0
2019-09-04 14:30:00,84.51,84.76,84.47,84.71,36952.0,81.1538,81.3939,81.1154,81.3459,36952.0
2019-09-04 15:00:00,84.71,84.93,84.71,84.92,52490.0,81.3459,81.5571,81.3459,81.5475,52490.0
2019-09-04 15:30:00,84.93,85.24,84.88,85.16,227057.0,81.5571,81.8548,81.5091,81.778,227057.0
2019-09-05 09:30:00,86.27,87.61,86.27,87.45,57746.0,82.8439,84.1307,82.8439,83.977,57746.0
2019-09-05 10:00:00,87.48,88.12,87.45,88.07,43939.0,84.0059,84.6204,83.977,84.5724,43939.0
2019-09-05 10:30:00,88.04,88.37,88.02,88.25,67021.0,84.5436,84.8605,84.5244,84.7453,67021.0
2019-09-05 11:00:00,88.31,88.39,87.85,88.0,55339.0,84.8029,84.8797,84.3612,84.5052,55339.0
2019-09-05 11:30:00,87.99,88.04,87.76,87.82,176922.0,84.4956,84.5436,84.2747,84.3324,176922.0
2019-09-05 12:00:00,87.83,88.07,87.81,88.03,83558.0,84.342,84.5724,84.3228,84.534,83558.0
2019-09-05 12:30:00,88.02,88.14,87.97,88.02,111605.0,84.5244,84.6396,84.4764,84.5244,111605.0
2019-09-05 13:00:00,88.01,88.14,87.99,88.12,45149.0,84.5148,84.6396,84.4956,84.6204,45149.0
2019-09-05 13:30:00,88.14,88.2,87.99,88.13,71895.0,84.6396,84.6973,84.4956,84.63,71895.0
2019-09-05 14:00:00,88.13,88.13,87.97,88.07,25874.0,84.63,84.63,84.4764,84.5724,25874.0
2019-09-05 14:30:00,88.07,88.11,88.0,88.05,32188.0,84.5724,84.6108,84.5052,84.5532,32188.0
2019-09-05 15:00:00,88.05,88.25,88.02,88.25,38439.0,84.5532,84.7453,84.5244,84.7453,38439.0
2019-09-05 15:30:00,88.25,88.38,88.14,88.34,264179.0,84.7453,84.8701,84.6396,84.8317,264179.0
2019-09-06 09:30:00,88.74,89.05,88.27,88.98,73143.0,85.2158,85.5135,84.7645,85.4463,73143.0
2019-09-06 10:00:00,89.01,89.51,88.98,89.06,178689.0,85.4751,85.9552,85.4463,85.5231,178689.0
2019-09-06 10:30:00,89.04,89.38,88.94,89.36,64999.0,85.5039,85.8304,85.4079,85.8112,64999.0
2019-09-06 11:00:00,89.38,89.44,89.16,89.37,107490.0,85.8304,85.888,85.6191,85.8208,107490.0
2019-09-06 11:30:00,89.37,89.4,89.12,89.32,105317.0,85.8208,85.8496,85.5807,85.7728,105317.0
2019-09-06 12:00:00,89.32,89.47,89.27,89.46,71047.0,85.7728,85.9168,85.7248,85.9072,71047.0
2019-09-06 12:30:00,89.46,89.53,89.26,89.26,123429.0,85.9072,85.9744,85.7152,85.7152,123429.0
2019-09-06 13:00:00,89.27,89.55,89.27,89.53,39585.0,85.7248,85.9937,85.7248,85.9744,39585.0
2019-09-06 13:30:00,89.51,89.57,89.37,89.4,63617.0,85.9552,86.0129,85.8208,85.8496,63617.0
2019-09-06 14:00:00,89.41,89.41,89.29,89.36,60743.0,85.8592,85.8592,85.744,85.8112,60743.0
2019-09-06 14:30:00,89.38,89.38,89.22,89.25,46908.0,85.8304,85.8304,85.6768,85.7056,46908.0
2019-09-06 15:00:00,89.24,89.42,89.22,89.4,71301.0,85.696,85.8688,85.6768,85.8496,71301.0
2019-09-06 15:30:00,89.4,89.44,89.24,89.27,205121.0,85.8496,85.888,85.696,85.7248,205121.0
2019-09-09 09:30:00,89.8,90.0,89.33,89.53,55758.0,86.2337,86.4258,85.7824,85.9744,55758.0
2019-09-09 10:00:00,89.53,89.71,89.45,89.57,15289.0,85.9744,86.1473,85.8976,86.0129,15289.0
2019-09-09 10:30:00,89.59,89.93,89.58,89.89,31272.0,86.0321,86.3586,86.0225,86.3201,31272.0
2019-09-09 11:00:00,89.89,89.99,89.78,89.84,34392.0,86.3201,86.4162,86.2145,86.2721,34392.0
2019-09-09 11:30:00,89.84,89.86,89.7,89.77,46525.0,86.2721,86.2913,86.1377,86.2049,46525.0
2019-09-09 12:00:00,89.79,89.81,89.52,89.52,21179.0,86.2241,86.2433,85.9648,85.9648,21179.0
2019-09-09 12:30:00,89.52,89.58,89.4,89.55,27302.0,85.9648,86.0225,85.8496,85.9937,27302.0
2019-09-09 13:00:00,89.56,89.59,89.45,89.47,29967.0,86.0033,86.0321,85.8976,85.9168,29967.0
2019-09-09 13:30:00,89.48,89.57,89.47,89.48,27029.0,85.9264,86.0129,85.9168,85.9264,27029.0
2019-09-09 14:00:00,89.47,89.55,89.45,89.53,24354.0,85.9168,85.9937,85.8976,85.9744,24354.0
2019-09-09 14:30:00,89.53,89.64,89.45,89.45,21848.0,85.9744,86.0801,85.8976,85.8976,21848.0
2019-09-09 15:00:00,89.45,89.55,89.44,89.45,45212.0,85.8976,85.9937,85.888,85.8976,45212.0
2019-09-09 15:30:00,89.46,89.85,89.45,89.77,131922.0,85.9072,86.2817,85.8976,86.2049,131922.0
2019-09-10 09:30:00,90.0,90.0,88.87,89.13,71441.0,86.4258,86.4258,85.3407,85.5903,71441.0
2019-09-10 10:00:00,89.11,89.22,88.47,88.52,44944.0,85.5711,85.6768,84.9565,85.0046,44944.0
2019-09-10 10:30:00,88.51,88.53,87.87,87.97,70267.0,84.995,85.0142,84.3804,84.4764,70267.0
2019-09-10 11:00:00,87.93,88.2,87.79,87.84,58895.0,84.438,84.6973,84.3035,84.3516,58895.0
2019-09-10 11:30:00,87.84,88.09,87.72,88.0,50474.0,84.3516,84.5916,84.2363,84.5052,50474.0
2019-09-10 12:00:00,88.02,88.39,87.87,88.33,36612.0,84.5244,84.8797,84.3804,84.8221,36612.0
2019-09-10 12:30:00,88.3,88.39,88.11,88.17,65528.0,84.7933,84.8797,84.6108,84.6685,65528.0
2019-09-10 13:00:00,88.17,88.34,88.04,88.06,48748.0,84.6685,84.8317,84.5436,84.5628,48748.0
2019-09-10 13:30:00,88.07,88.17,87.95,88.02,92914.0,84.5724,84.6685,84.4572,84.5244,92914.0
2019-09-10 14:00:00,88.03,88.24,87.98,88.24,50868.0,84.534,84.7357,84.486,84.7357,50868.0
2019-09-10 14:30:00,88.24,88.25,87.99,88.08,38497.0,84.7357,84.7453,84.4956,84.582,38497.0
2019-09-10 15:00:00,88.08,88.2,88.04,88.12,58551.0,84.582,84.6973,84.5436,84.6204,58551.0
2019-09-10 15:30:00,88.11,88.37,88.01,88.36,175875.0,84.6108,84.8605,84.5148,84.8509,175875.0
2019-09-11 09:30:00,88.29,88.29,87.67,87.7,45167.0,84.7837,84.7837,84.1883,84.2171,45167.0
2019-09-11 10:00:00,87.7,87.81,87.52,87.72,59167.0,84.2171,84.3228,84.0443,84.2363,59167.0
2019-09-11 10:30:00,87.76,88.04,87.63,87.94,30259.0,84.2747,84.5436,84.1499,84.4476,30259.0
2019-09-11 11:00:00,87.96,87.96,87.1,87.14,55145.0,84.4668,84.4668,83.6409,83.6794,55145.0
2019-09-11 11:30:00,87.15,87.32,86.96,87.23,69492.0,83.689,83.8522,83.5065,83.7658,69492.0
2019-09-11 12:00:00,87.24,87.56,87.22,87.55,36309.0,83.7754,84.0827,83.7562,84.0731,36309.0
2019-09-11 12:30:00,87.52,87.75,87.51,87.64,35664.0,84.0443,84.2651,84.0347,84.1595,35664.0
2019-09-11 13:00:00,87.66,87.89,87.53,87.88,27585.0,84.1787,84.3996,84.0539,84.39,27585.0
2019-09-11 13:30:00,87.88,88.01,87.82,87.94,39950.0,84.39,84.5148,84.3324,84.4476,39950.0
2019-09-11 14:00:00,87.93,88.02,87.62,87.76,91852.0,84.438,84.5244,84.1403,84.2747,91852.0
2019-09-11 14:30:00,87.77,87.94,87.59,87.64,41931.0,84.2843,84.4476,84.1115,84.1595,41931.0
2019-09-11 15:00:00,87.66,87.92,87.64,87.9,66843.0,84.1787,84.4284,84.1595,84.4092,66843.0
2019-09-11 15:30:00,87.91,88.18,87.83,88.1,205725.0,84.4188,84.6781,84.342,84.6012,205725.0
2019-09-12 09:30:00,88.54,88.54,87.72,88.02,66086.0,85.0238,85.0238,84.2363,84.5244,66086.0
2019-09-12 10:00:00,88.02,89.25,88.02,89.25,48478.0,84.5244,85.7056,84.5244,85.7056,48478.0
2019-09-12 10:30:00,89.23,89.49,88.91,88.96,62988.0,85.6864,85.936,85.3791,85.4271,62988.0
2019-09-12 11:00:00,88.96,89.45,88.79,89.41,46130.0,85.4271,85.8976,85.2638,85.8592,46130.0
2019-09-12 11:30:00,89.44,89.83,89.4,89.73,59484.0,85.888,86.2625,85.8496,86.1665,59484.0
2019-09-12 12:00:00,89.73,89.75,89.54,89.68,58528.0,86.1665,86.1857,85.984,86.1185,58528.0
2019-09-12 12:30:00,89.67,89.87,89.66,89.84,32433.0,86.1089,86.3009,86.0993,86.2721,32433.0
2019-09-12 13:00:00,89.84,90.0,89.65,89.71,44857.0,86.2721,86.4258,86.0897,86.1473,44857.0
2019-09-12 13:30:00,89.71,89.81,89.56,89.58,37980.0,86.1473,86.2433,86.0033,86.0225,37980.0
2019-09-12 14:00:00,89.58,89.62,89.47,89.55,38226.0,86.0225,86.0609,85.9168,85.9937,38226.0
2019-09-12 14:30:00,89.56,89.83,89.52,89.83,87397.0,86.0033,86.2625,85.9648,86.2625,87397.0
2019-09-12 15:00:00,89.84,90.12,89.72,90.04,90108.0,86.2721,86.541,86.1569,86.4642,90108.0
2019-09-12 15:30:00,90.05,90.12,89.67,89.85,348804.0,86.4738,86.541,86.1089,86.2817,348804.0
2019-09-13 09:30:00,90.31,90.64,90.12,90.14,47917.0,86.8573,87.1747,86.6746,86.6938,47917.0
2019-09-13 10:00:00,90.2,90.26,89.85,89.98,29576.0,86.7515,86.8092,86.4149,86.5399,29576.0
2019-09-13 10:30:00,89.96,90.56,89.96,90.51,22927.0,86.5207,87.0978,86.5207,87.0497,22927.0
2019-09-13 11:00:00,90.51,90.88,90.49,90.73,29004.0,87.0497,87.4055,87.0304,87.2613,29004.0
2019-09-13 11:30:00,90.76,90.99,90.66,90.94,21046.0,87.2901,87.5113,87.1939,87.4632,21046.0
2019-09-13 12:00:00,90.9,91.07,90.85,91.03,23327.0,87.4248,87.5883,87.3767,87.5498,23327.0
2019-09-13 12:30:00,91.04,91.06,90.74,90.74,22892.0,87.5594,87.5787,87.2709,87.2709,22892.0
2019-09-13 13:00:00,90.76,90.9,90.76,90.88,29475.0,87.2901,87.4248,87.2901,87.4055,29475.0
2019-09-13 13:30:00,90.88,90.92,90.59,90.59,41035.0,87.4055,87.444,87.1266,87.1266,41035.0
2019-09-13 14:00:00,90.6,90.7,90.59,90.68,23565.0,87.1362,87.2324,87.1266,87.2132,23565.0
2019-09-13 14:30:00,90.68,90.78,90.65,90.75,30377.0,87.2132,87.3094,87.1843,87.2805,30377.0
2019-09-13 15:00:00,90.74,90.78,90.55,90.68,66945.0,87.2709,87.3094,87.0882,87.2132,66945.0
2019-09-13 15:30:00,90.67,90.78,90.62,90.67,109435.0,87.2036,87.3094,87.1555,87.2036,109435.0
2019-09-16 09:30:00,90.28,90.58,90.19,90.56,99076.0,86.8285,87.117,86.7419,87.0978,99076.0
2019-09-16 10:00:00,90.56,90.84,90.52,90.65,140245.0,87.0978,87.3671,87.0593,87.1843,140245.0
2019-09-16 10:30:00,90.65,90.93,90.58,90.78,118863.0,87.1843,87.4536,87.117,87.3094,118863.0
2019-09-16 11:00:00,90.78,90.97,90.65,90.67,43385.0,87.3094,87.4921,87.1843,87.2036,43385.0
2019-09-16 11:30:00,90.65,90.65,90.34,90.38,53194.0,87.1843,87.1843,86.8862,86.9247,53194.0
2019-09-16 12:00:00,90.36,90.53,90.36,90.5,40973.0,86.9054,87.0689,86.9054,87.0401,40973.0
2019-09-16 12:30:00,90.51,90.56,90.3,90.4,22580.0,87.0497,87.0978,86.8477,86.9439,22580.0
2019-09-16 13:00:00,90.4,90.57,90.37,90.5,22068.0,86.9439,87.1074,86.915,87.0401,22068.0
2019-09-16 13:30:00,90.51,90.79,90.51,90.7,44990.0,87.0497,87.319,87.0497,87.2324,44990.0
2019-09-16 14:00:00,90.72,90.87,90.67,90.85,32899.0,87.2517,87.3959,87.2036,87.3767,32899.0
2019-09-16 14:30:00,90.84,91.02,90.7,90.83,36092.0,87.3671,87.5402,87.2324,87.3575,36092.0
2019-09-16 15:00:00,90.83,90.95,90.73,90.74,57976.0,87.3575,87.4729,87.2613,87.2709,57976.0
2019-09-16 15:30:00,90.74,90.9,90.63,90.85,172121.0,87.2709,87.4248,87.1651,87.3767,172121.0
2019-09-17 09:30:00,90.59,90.69,90.38,90.56,38511.0,87.1266,87.2228,86.9247,87.0978,38511.0
2019-09-17 10:00:00,90.5,90.65,90.25,90.63,30272.0,87.0401,87.1843,86.7996,87.1651,30272.0
2019-09-17 10:30:00,90.66,90.74,90.49,90.59,26985.0,87.1939,87.2709,87.0304,87.1266,26985.0
2019-09-17 11:00:00,90.56,90.64,90.43,90.5,30036.0,87.0978,87.1747,86.9727,87.0401,30036.0
2019-09-17 11:30:00,90.51,90.62,90.49,90.57,14355.0,87.0497,87.1555,87.0304,87.1074,14355.0
2019-09-17 12:00:00,90.59,90.59,90.4,90.43,68470.0,87.1266,87.1266,86.9439,86.9727,68470.0
2019-09-17 12:30:00,90.45,90.47,90.18,90.22,27775.0,86.992,87.0112,86.7323,86.7708,27775.0
2019-09-17 13:00:00,90.2,90.33,90.15,90.18,33060.0,86.7515,86.8766,86.7034,86.7323,33060.0
2019-09-17 13:30:00,90.17,90.26,90.09,90.15,38916.0,86.7227,86.8092,86.6457,86.7034,38916.0
2019-09-17 14:00:00,90.18,90.18,90.01,90.09,30616.0,86.7323,86.7323,86.5688,86.6457,30616.0
2019-09-17 14:30:00,90.1,90.43,90.09,90.35,31129.0,86.6554,86.9727,86.6457,86.8958,31129.0
2019-09-17 15:00:00,90.35,90.49,90.34,90.48,49388.0,86.8958,87.0304,86.8862,87.0208,49388.0
2019-09-17 15:30:00,90.49,90.6,90.36,90.41,143990.0,87.0304,87.1362,86.9054,86.9535,143990.0
2019-09-18 09:30:00,89.89,90.0,89.46,89.67,22137.0,86.4534,86.5592,86.0398,86.2418,22137.0
2019-09-18 10:00:00,89.65,90.07,89.53,90.07,23450.0,86.2226,86.6265,86.1072,86.6265,23450.0
2019-09-18 10:30:00,90.1,90.13,89.99,90.07,13538.0,86.6554,86.6842,86.5496,86.6265,13538.0
2019-09-18 11:00:00,90.06,90.23,90.03,90.05,22939.0,86.6169,86.7804,86.588,86.6073,22939.0
2019-09-18 11:30:00,90.07,90.07,89.88,89.98,12769.0,86.6265,86.6265,86.4438,86.5399,12769.0
2019-09-18 12:00:00,89.95,89.99,89.79,89.8,19959.0,86.5111,86.5496,86.3572,86.3668,19959.0
2019-09-18 12:30:00,89.78,89.82,89.56,89.56,28730.0,86.3476,86.3861,86.136,86.136,28730.0
2019-09-18 13:00:00,89.56,89.57,89.21,89.23,20247.0,86.136,86.1456,85.7994,85.8186,20247.0
2019-09-18 13:30:00,89.22,89.57,89.18,89.46,13860.0,85.809,86.1456,85.7705,86.0398,13860.0
2019-09-18 14:00:00,89.41,89.62,88.97,89.0,27574.0,85.9917,86.1937,85.5686,85.5974,27574.0
2019-09-18 14:30:00,88.98,89.23,88.81,89.12,61598.0,85.5782,85.8186,85.4147,85.7128,61598.0
2019-09-18 15:00:00,89.14,89.67,89.09,89.64,37933.0,85.7321,86.2418,85.684,86.2129,37933.0
2019-09-18 15:30:00,89.67,90.09,89.66,90.04,106486.0,86.2418,86.6457,86.2322,86.5977,106486.0
2019-09-19 09:30:00,90.01,90.38,89.73,90.03,19317.0,86.5688,86.9247,86.2995,86.588,19317.0
2019-09-19 10:00:00,90.03,90.13,89.92,90.12,17176.0,86.588,86.6842,86.4822,86.6746,17176.0
2019-09-19 10:30:00,90.14,90.37,90.14,90.21,22913.0,86.6938,86.915,86.6938,86.7612,22913.0
2019-09-19 11:00:00,90.23,90.42,90.22,90.36,29132.0,86.7804,86.9631,86.7708,86.9054,29132.0
2019-09-19 11:30:00,90.36,90.75,90.36,90.74,36774.0,86.9054,87.2805,86.9054,87.2709,36774.0
2019-09-19 12:00:00,90.75,90.8,90.39,90.41,60066.0,87.2805,87.3286,86.9343,86.9535,60066.0
2019-09-19 12:30:00,90.4,90.61,90.39,90.45,34215.0,86.9439,87.1459,86.9343,86.992,34215.0
2019-09-19 13:00:00,90.43,90.49,90.35,90.48,59394.0,86.9727,87.0304,86.8958,87.0208,59394.0
2019-09-19 13:30:00,90.48,90.53,90.27,90.47,32482.0,87.0208,87.0689,86.8189,87.0112,32482.0
2019-09-19 14:00:00,90.46,90.51,90.43,90.46,18335.0,87.0016,87.0497,86.9727,87.0016,18335.0
2019-09-19 14:30:00,90.46,90.47,90.37,90.42,43094.0,87.0016,87.0112,86.915,86.9631,43094.0
2019-09-19 15:00:00,90.42,90.46,90.33,90.36,125103.0,86.9631,87.0016,86.8766,86.9054,125103.0
2019-09-19 15:30:00,90.36,90.42,90.14,90.17,258370.0,86.9054,86.9631,86.6938,86.7227,258370.0
2019-09-20 09:30:00,90.69,91.15,90.36,90.46,329435.0,87.2228,87.6652,86.9054,87.0016,329435.0
2019-09-20 10:00:00,90.47,90.55,90.21,90.39,55134.0,87.0112,87.0882,86.7612,86.9343,55134.0
2019-09-20 10:30:00,90.4,90.43,90.1,90.22,45358.0,86.9439,86.9727,86.6554,86.7708,45358.0
2019-09-20 11:00:00,90.19,90.31,90.16,90.21,26075.0,86.7419,86.8573,86.7131,86.7612,26075.0
2019-09-20 11:30:00,90.21,90.25,90.12,90.23,41324.0,86.7612,86.7996,86.6746,86.7804,41324.0
2019-09-20 12:00:00,90.21,90.4,90.19,90.23,50448.0,86.7612,86.9439,86.7419,86.7804,50448.0
2019-09-20 12:30:00,90.24,90.24,89.93,89.95,51949.0,86.79,86.79,86.4919,86.5111,51949.0
2019-09-20 13:00:00,89.96,90.15,89.16,89.6,80812.0,86.5207,86.7034,85.7513,86.1745,80812.0
2019-09-20 13:30:00,89.61,89.77,89.38,89.72,69374.0,86.1841,86.338,85.9629,86.2899,69374.0
2019-09-20 14:00:00,89.8,89.86,89.59,89.83,31488.0,86.3668,86.4245,86.1649,86.3957,31488.0
2019-09-20 14:30:00,89.84,90.04,89.83,89.94,39829.0,86.4053,86.5977,86.3957,86.5015,39829.0
2019-09-20 15:00:00,89.93,90.01,89.69,89.7,57303.0,86.4919,86.5688,86.261,86.2707,57303.0
2019-09-20 15:30:00,89.71,90.0,89.65,89.83,255960.0,86.2803,86.5592,86.2226,86.3957,255960.0
2019-09-23 09:30:00,89.37,89.56,88.97,89.01,30169.0,85.9533,86.136,85.5686,85.607,30169.0
2019-09-23 10:00:00,88.96,89.35,88.8,89.34,18803.0,85.5589,85.934,85.4051,85.9244,18803.0
2019-09-23 10:30:00,89.34,89.64,89.3,89.31,110388.0,85.9244,86.2129,85.8859,85.8956,110388.0
2019-09-23 11:00:00,89.3,89.45,89.2,89.35,40681.0,85.8859,86.0302,85.7898,85.934,40681.0
2019-09-23 11:30:00,89.33,89.53,89.33,89.52,32610.0,85.9148,86.1072,85.9148,86.0975,32610.0
2019-09-23 12:00:00,89.51,89.61,89.45,89.56,46919.0,86.0879,86.1841,86.0302,86.136,46919.0
2019-09-23 12:30:00,89.58,89.73,89.54,89.6,13352.0,86.1552,86.2995,86.1168,86.1745,13352.0
2019-09-23 13:00:00,89.61,89.72,89.61,89.72,17747.0,86.1841,86.2899,86.1841,86.2899,17747.0
2019-09-23 13:30:00,89.72,90.08,89.7,90.01,24348.0,86.2899,86.6361,86.2707,86.5688,24348.0
2019-09-23 14:00:00,89.97,89.97,89.63,89.68,48421.0,86.5303,86.5303,86.2033,86.2514,48421.0
2019-09-23 14:30:00,89.68,89.85,89.66,89.79,50615.0,86.2514,86.4149,86.2322,86.3572,50615.0
2019-09-23 15:00:00,89.79,90.01,89.78,89.97,54012.0,86.3572,86.5688,86.3476,86.5303,54012.0
2019-09-23 15:30:00,89.96,89.96,89.46,89.46,93707.0,86.5207,86.5207,86.0398,86.0398,93707.0
2019-09-24 09:30:00,89.74,91.03,89.74,90.93,123754.0,86.3091,87.5498,86.3091,87.4536,123754.0
2019-09-24 10:00:00,90.88,91.04,90.42,90.57,174058.0,87.4055,87.5594,86.9631,87.1074,174058.0
2019-09-24 10:30:00,90.57,90.89,90.54,90.74,80623.0,87.1074,87.4152,87.0785,87.2709,80623.0
2019-09-24 11:00:00,90.74,90.76,90.44,90.65,104335.0,87.2709,87.2901,86.9824,87.1843,104335.0
2019-09-24 11:30:00,90.65,90.66,90.12,90.21,73196.0,87.1843,87.1939,86.6746,86.7612,73196.0
2019-09-24 12:00:00,90.18,90.4,89.91,90.02,146387.0,86.7323,86.9439,86.4726,86.5784,146387.0
2019-09-24 12:30:00,90.05,90.1,89.83,89.9,60297.0,86.6073,86.6554,86.3957,86.463,60297.0
2019-09-24 13:00:00,89.89,90.06,89.81,89.81,67332.0,86.4534,86.6169,86.3764,86.3764,67332.0
2019-09-24 13:30:00,89.82,89.98,89.71,89.78,44254.0,86.3861,86.5399,86.2803,86.3476,44254.0
2019-09-24 14:00:00,89.79,90.38,89.52,90.29,42780.0,86.3572,86.9247,86.0975,86.8381,42780.0
2019-09-24 14:30:00,90.31,90.34,89.76,89.76,46992.0,86.8573,86.8862,86.3284,86.3284,46992.0
2019-09-24 15:00:00,89.78,89.81,89.37,89.5,77893.0,86.3476,86.3764,85.9533,86.0783,77893.0
2019-09-24 15:30:00,89.49,89.92,89.38,89.88,202867.0,86.0687,86.4822,85.9629,86.4438,202867.0
2019-09-25 09:30:00,89.5,89.67,88.91,89.01,64622.0,86.0783,86.2418,85.5109,85.607,64622.0
2019-09-25 10:00:00,88.98,89.26,88.65,89.26,30396.0,85.5782,85.8475,85.2608,85.8475,30396.0
2019-09-25 10:30:00,89.23,89.66,89.21,89.51,26510.0,85.8186,86.2322,85.7994,86.0879,26510.0
2019-09-25 11:00:00,89.55,90.15,89.54,89.98,68059.0,86.1264,86.7034,86.1168,86.5399,68059.0
2019-09-25 11:30:00,89.98,89.99,89.57,89.92,20932.0,86.5399,86.5496,86.1456,86.4822,20932.0
2019-09-25 12:00:00,89.96,90.09,89.9,90.02,14176.0,86.5207,86.6457,86.463,86.5784,14176.0
2019-09-25 12:30:00,90.03,90.09,89.92,90.0,15468.0,86.588,86.6457,86.4822,86.5592,15468.0
2019-09-25 13:00:00,89.99,90.17,89.94,90.16,15163.0,86.5496,86.7227,86.5015,86.7131,15163.0
2019-09-25 13:30:00,90.17,90.24,90.02,90.03,16843.0,86.7227,86.79,86.5784,86.588,16843.0
2019-09-25 14:00:00,90.04,90.27,90.03,90.21,24506.0,86.5977,86.8189,86.588,86.7612,24506.0
2019-09-25 14:30:00,90.2,90.45,90.19,90.45,21450.0,86.7515,86.992,86.7419,86.992,21450.0
2019-09-25 15:00:00,90.43,90.54,90.39,90.44,26016.0,86.9727,87.0785,86.9343,86.9824,26016.0
2019-09-25 15:30:00,90.43,90.68,90.42,90.5,117971.0,86.9727,87.2132,86.9631,87.0401,117971.0
2019-09-26 09:30:00,90.44,90.56,90.12,90.44,19673.0,86.9824,87.0978,86.6746,86.9824,19673.0
2019-09-26 10:00:00,90.46,90.51,89.88,90.07,23783.0,87.0016,87.0497,86.4438,86.6265,23783.0
2019-09-26 10:30:00,90.09,90.35,90.05,90.32,24135.0,86.6457,86.8958,86.6073,86.8669,24135.0
2019-09-26 11:00:00,90.23,90.46,90.03,90.45,42464.0,86.7804,87.0016,86.588,86.992,42464.0
2019-09-26 11:30:00,90.48,90.7,90.32,90.37,74279.0,87.0208,87.2324,86.8669,86.915,74279.0
2019-09-26 12:00:00,90.36,90.44,90.22,90.39,20810.0,86.9054,86.9824,86.7708,86.9343,20810.0
2019-09-26 12:30:00,90.38,90.5,90.29,90.34,21280.0,86.9247,87.0401,86.8381,86.8862,21280.0
2019-09-26 13:00:00,90.37,90.38,90.04,90.08,26274.0,86.915,86.9247,86.5977,86.6361,26274.0
2019-09-26 13:30:00,90.09,90.17,89.94,90.17,34773.0,86.6457,86.7227,86.5015,86.7227,34773.0
2019-09-26 14:00:00,90.15,90.52,90.15,90.45,19794.0,86.7034,87.0593,86.7034,86.992,19794.0
2019-09-26 14:30:00,90.45,90.54,90.32,90.32,17863.0,86.992,87.0785,86.8669,86.8669,17863.0
2019-09-26 15:00:00,90.31,90.54,90.31,90.48,55126.0,86.8573,87.0785,86.8573,87.0208,55126.0
2019-09-26 15:30:00,90.46,90.51,90.05,90.19,89867.0,87.0016,87.0497,86.6073,86.7419,89867.0
2019-09-27 09:30:00,91.0,91.87,90.75,90.95,168866.0,87.521,88.3577,87.2805,87.4729,168866.0
2019-09-27 10:00:00,90.96,91.1,90.74,90.9,113770.0,87.4825,87.6171,87.2709,87.4248,113770.0
2019-09-27 10:30:00,90.9,91.46,90.89,91.46,68352.0,87.4248,87.9634,87.4152,87.9634,68352.0
2019-09-27 11:00:00,91.5,91.56,91.37,91.38,28835.0,88.0018,88.0595,87.8768,87.8864,28835.0
2019-09-27 11:30:00,91.37,91.4,90.56,91.13,54297.0,87.8768,87.9057,87.0978,87.646,54297.0
2019-09-27 12:00:00,91.12,91.19,90.81,91.03,44805.0,87.6364,87.7037,87.3382,87.5498,44805.0
2019-09-27 12:30:00,91.02,91.16,90.66,90.67,113447.0,87.5402,87.6748,87.1939,87.2036,113447.0
2019-09-27 13:00:00,90.66,90.82,90.6,90.72,32088.0,87.1939,87.3478,87.1362,87.2517,32088.0
2019-09-27 13:30:00,90.7,90.79,90.57,90.75,49889.0,87.2324,87.319,87.1074,87.2805,49889.0
2019-09-27 14:00:00,90.74,90.81,90.49,90.67,37571.0,87.2709,87.3382,87.0304,87.2036,37571.0
2019-09-27 14:30:00,90.67,90.81,90.43,90.49,38530.0,87.2036,87.3382,86.9727,87.0304,38530.0
2019-09-27 15:00:00,90.5,91.06,90.47,90.95,62204.0,87.0401,87.5787,87.0112,87.4729,62204.0
2019-09-27 15:30:00,90.94,91.38,90.82,91.35,200886.0,87.4632,87.8864,87.3478,87.8576,200886.0
2019-09-30 09:30:00,91.19,91.39,90.82,91.05,50642.0,87.7037,87.896,87.3478,87.569,50642.0
2019-09-30 10:00:00,91.05,91.2,90.82,90.93,27512.0,87.569,87.7133,87.3478,87.4536,27512.0
2019-09-30 10:30:00,90.95,91.1,90.9,91.05,41833.0,87.4729,87.6171,87.4248,87.569,41833.0
2019-09-30 11:00:00,91.09,91.4,90.95,91.31,24807.0,87.6075,87.9057,87.4729,87.8191,24807.0
2019-09-30 11:30:00,91.32,91.38,91.11,91.19,24665.0,87.8287,87.8864,87.6267,87.7037,24665.0
2019-09-30 12:00:00,91.22,91.51,91.21,91.37,61164.0,87.7325,88.0115,87.7229,87.8768,61164.0
2019-09-30 12:30:00,91.34,91.43,91.25,91.38,50208.0,87.848,87.9345,87.7614,87.8864,50208.0
2019-09-30 13:00:00,91.37,91.41,91.25,91.26,18212.0,87.8768,87.9153,87.7614,87.771,18212.0
2019-09-30 13:30:00,91.27,91.48,91.27,91.44,15432.0,87.7806,87.9826,87.7806,87.9441,15432.0
2019-09-30 14:00:00,91.44,91.65,91.43,91.65,55797.0,87.9441,88.1461,87.9345,88.1461,55797.0
2019-09-30 14:30:00,91.63,91.82,91.6,91.71,32303.0,88.1269,88.3096,88.098,88.2038,32303.0
2019-09-30 15:00:00,91.72,91.99,91.7,91.75,57573.0,88.2134,88.4731,88.1942,88.2423,57573.0
2019-09-30 15:30:00,91.75,91.96,91.69,91.83,217580.0,88.2423,88.4442,88.1846,88.3192,217580.0
2019-10-01 09:30:00,92.24,92.86,91.98,91.99,87593.0,88.7135,89.3098,88.4635,88.4731,87593.0
2019-10-01 10:00:00,92.0,92.05,90.53,90.73,195889.0,88.4827,88.5308,87.0689,87.2613,195889.0
2019-10-01 10:30:00,90.67,90.93,90.28,90.5,157362.0,87.2036,87.4536,86.8285,87.0401,157362.0
2019-10-01 11:00:00,90.48,90.67,90.35,90.61,105949.0,87.0208,87.2036,86.8958,87.1459,105949.0
2019-10-01 11:30:00,90.6,90.63,90.03,90.07,50053.0,87.1362,87.1651,86.588,86.6265,50053.0
2019-10-01 12:00:00,90.1,90.13,89.7,89.75,49752.0,86.6554,86.6842,86.2707,86.3187,49752.0
2019-10-01 12:30:00,89.71,89.84,89.41,89.44,78166.0,86.2803,86.4053,85.9917,86.0206,78166.0
2019-10-01 13:00:00,89.44,89.52,88.83,88.83,46842.0,86.0206,86.0975,85.4339,85.4339,46842.0
2019-10-01 13:30:00,88.83,88.9,88.64,88.76,40240.0,85.4339,85.5012,85.2512,85.3666,40240.0
2019-10-01 14:00:00,88.72,88.87,88.56,88.87,28635.0,85.3281,85.4724,85.1742,85.4724,28635.0
2019-10-01 14:30:00,88.88,89.19,88.84,89.1,83420.0,85.482,85.7801,85.4435,85.6936,83420.0
2019-10-01 15:00:00,89.12,89.2,88.85,88.98,137736.0,85.7128,85.7898,85.4531,85.5782,137736.0
2019-10-01 15:30:00,88.95,89.04,88.6,88.8,296012.0,85.5493,85.6359,85.2127,85.4051,296012.0
2019-10-02 09:30:00,87.35,87.66,85.98,86.15,71668.0,84.0105,84.3086,82.6929,82.8564,71668.0
2019-10-02 10:00:00,86.2,86.52,85.76,85.76,66112.0,82.9045,83.2122,82.4813,82.4813,66112.0
2019-10-02 10:30:00,85.74,85.91,85.27,85.86,68258.0,82.462,82.6255,82.01,82.5775,68258.0
2019-10-02 11:00:00,85.81,86.24,85.67,86.01,69757.0,82.5294,82.9429,82.3947,82.7217,69757.0
2019-10-02 11:30:00,86.03,86.07,85.56,85.99,47033.0,82.741,82.7794,82.2889,82.7025,47033.0
2019-10-02 12:00:00,85.98,85.98,85.47,85.7,55156.0,82.6929,82.6929,82.2024,82.4236,55156.0
2019-10-02 12:30:00,85.67,85.76,85.18,85.32,42841.0,82.3947,82.4813,81.9235,82.0581,42841.0
2019-10-02 13:00:00,85.29,85.71,85.26,85.66,27629.0,82.0293,82.4332,82.0004,82.3851,27629.0
2019-10-02 13:30:00,85.69,85.81,85.52,85.77,34014.0,82.414,82.5294,82.2505,82.4909,34014.0
2019-10-02 14:00:00,85.78,86.51,85.65,86.26,46430.0,82.5005,83.2026,82.3755,82.9622,46430.0
2019-10-02 14:30:00,86.25,86.38,86.08,86.38,111183.0,82.9525,83.0776,82.789,83.0776,111183.0
2019-10-02 15:00:00,86.41,86.67,86.24,86.46,69594.0,83.1064,83.3565,82.9429,83.1545,69594.0
2019-10-02 15:30:00,86.45,86.69,86.21,86.31,275933.0,83.1449,83.3757,82.9141,83.0103,275933.0
2019-10-03 09:30:00,86.0,86.3,85.65,86.02,20008.0,82.7121,83.0006,82.3755,82.7313,20008.0
2019-10-03 10:00:00,85.96,86.28,85.19,86.14,85437.0,82.6736,82.9814,81.9331,82.8468,85437.0
2019-10-03 10:30:00,86.1,86.44,85.8,86.13,30923.0,82.8083,83.1353,82.5198,82.8371,30923.0
2019-10-03 11:00:00,86.12,86.74,86.03,86.51,32804.0,82.8275,83.4238,82.741,83.2026,32804.0
2019-10-03 11:30:00,86.45,86.5,86.2,86.23,19183.0,83.1449,83.193,82.9045,82.9333,19183.0
2019-10-03 12:00:00,86.24,86.51,86.2,86.49,19028.0,82.9429,83.2026,82.9045,83.1834,19028.0
2019-10-03 12:30:00,86.46,86.69,86.44,86.69,12786.0,83.1545,83.3757,83.1353,83.3757,12786.0
2019-10-03 13:00:00,86.64,86.72,86.51,86.58,19094.0,83.3276,83.4046,83.2026,83.2699,19094.0
2019-10-03 13:30:00,86.57,86.86,86.56,86.84,26043.0,83.2603,83.5392,83.2507,83.52,26043.0
2019-10-03 14:00:00,86.84,87.03,86.78,87.03,37488.0,83.52,83.7027,83.4623,83.7027,37488.0
2019-10-03 14:30:00,87.03,87.19,86.96,87.07,39753.0,83.7027,83.8566,83.6354,83.7412,39753.0
2019-10-03 15:00:00,87.07,87.14,86.98,87.09,44376.0,83.7412,83.8085,83.6546,83.7604,44376.0
2019-10-03 15:30:00,87.11,87.42,87.0,87.42,119579.0,83.7797,84.0778,83.6739,84.0778,119579.0
2019-10-04 09:30:00,87.65,87.89,87.31,87.79,33524.0,84.299,84.5299,83.972,84.4337,33524.0
2019-10-04 10:00:00,87.83,88.0,87.68,87.7,16696.0,84.4721,84.6356,84.3279,84.3471,16696.0
2019-10-04 10:30:00,87.63,87.83,87.55,87.71,24787.0,84.2798,84.4721,84.2028,84.3567,24787.0
2019-10-04 11:00:00,87.65,88.03,87.6,88.01,30328.0,84.299,84.6645,84.2509,84.6453,30328.0
2019-10-04 11:30:00,88.04,88.37,88.04,88.36,17192.0,84.6741,84.9915,84.6741,84.9819,17192.0
2019-10-04 12:00:00,88.34,88.51,88.3,88.36,14013.0,84.9626,85.1261,84.9242,84.9819,14013.0
2019-10-04 12:30:00,88.35,88.37,88.14,88.15,12033.0,84.9723,84.9915,84.7703,84.7799,12033.0
2019-10-04 13:00:00,88.13,88.23,88.07,88.18,17986.0,84.7607,84.8569,84.703,84.8088,17986.0
2019-10-04 13:30:00,88.2,88.34,88.15,88.24,17897.0,84.828,84.9626,84.7799,84.8665,17897.0
2019-10-04 14:00:00,88.24,88.48,88.21,88.38,18163.0,84.8665,85.0973,84.8376,85.0011,18163.0
2019-10-04 14:30:00,88.39,88.49,88.33,88.36,16693.0,85.0107,85.1069,84.953,84.9819,16693.0
2019-10-04 15:00:00,88.37,88.61,88.33,88.58,47641.0,84.9915,85.2223,84.953,85.1935,47641.0
2019-10-04 15:30:00,88.6,88.9,88.54,88.82,114929.0,85.2127,85.5012,85.155,85.4243,114929.0
2019-10-07 09:30:00,88.68,88.68,87.62,87.84,30943.0,85.2896,85.2896,84.2702,84.4818,30943.0
2019-10-07 10:00:00,87.91,88.38,87.86,88.33,15537.0,84.5491,85.0011,84.501,84.953,15537.0
2019-10-07 10:30:00,88.26,88.41,88.03,88.34,16816.0,84.8857,85.03,84.6645,84.9626,16816.0
2019-10-07 11:00:00,88.34,88.77,88.33,88.7,21755.0,84.9626,85.3762,84.953,85.3089,21755.0
2019-10-07 11:30:00,88.72,88.95,88.69,88.94,15724.0,85.3281,85.5493,85.2993,85.5397,15724.0
2019-10-07 12:00:00,88.91,88.91,88.77,88.79,15677.0,85.5109,85.5109,85.3762,85.3954,15677.0
2019-10-07 12:30:00,88.77,88.83,88.53,88.62,34117.0,85.3762,85.4339,85.1454,85.2319,34117.0
2019-10-07 13:00:00,88.64,88.74,88.41,88.72,15482.0,85.2512,85.3474,85.03,85.3281,15482.0
2019-10-07 13:30:00,88.75,89.03,88.72,88.98,46751.0,85.357,85.6263,85.3281,85.5782,46751.0
2019-10-07 14:00:00,88.98,88.98,88.73,88.79,32112.0,85.5782,85.5782,85.3377,85.3954,32112.0
2019-10-07 14:30:00,88.77,88.81,88.2,88.28,18467.0,85.3762,85.4147,84.828,84.9049,18467.0
2019-10-07 15:00:00,88.29,88.46,88.26,88.38,19559.0,84.9146,85.0781,84.8857,85.0011,19559.0
2019-10-07 15:30:00,88.42,88.42,87.98,88.0,110524.0,85.0396,85.0396,84.6164,84.6356,110524.0
2019-10-08 09:30:00,87.12,87.12,86.27,86.68,103362.0,83.7893,83.7893,82.9718,83.3661,103362.0
2019-10-08 10:00:00,86.65,86.83,86.55,86.57,26333.0,83.3373,83.5104,83.2411,83.2603,26333.0
2019-10-08 10:30:00,86.56,86.77,86.5,86.73,110421.0,83.2507,83.4527,83.193,83.4142,110421.0
2019-10-08 11:00:00,86.74,86.82,86.51,86.56,40298.0,83.4238,83.5008,83.2026,83.2507,40298.0
2019-10-08 11:30:00,86.54,86.57,86.12,86.33,25277.0,83.2315,83.2603,82.8275,83.0295,25277.0
2019-10-08 12:00:00,86.33,86.53,86.28,86.5,12462.0,83.0295,83.2218,82.9814,83.193,12462.0
2019-10-08 12:30:00,86.48,86.75,86.38,86.45,56179.0,83.1738,83.4334,83.0776,83.1449,56179.0
2019-10-08 13:00:00,86.49,86.68,86.36,86.62,25842.0,83.1834,83.3661,83.0583,83.3084,25842.0
2019-10-08 13:30:00,86.64,86.83,86.55,86.69,75127.0,83.3276,83.5104,83.2411,83.3757,75127.0
2019-10-08 14:00:00,86.73,86.81,86.61,86.81,15927.0,83.4142,83.4911,83.2988,83.4911,15927.0
2019-10-08 14:30:00,86.8,87.12,86.42,86.66,60225.0,83.4815,83.7893,83.1161,83.3469,60225.0
2019-10-08 15:00:00,86.67,86.85,86.45,86.55,30411.0,83.3565,83.5296,83.1449,83.2411,30411.0
2019-10-08 15:30:00,86.55,86.72,85.96,85.97,118510.0,83.2411,83.4046,82.6736,82.6833,118510.0
2019-10-09 09:30:00,86.72,86.9,86.27,86.39,32467.0,83.4046,83.5777,82.9718,83.0872,32467.0
2019-10-09 10:00:00,86.39,86.79,86.29,86.65,75760.0,83.0872,83.4719,82.991,83.3373,75760.0
2019-10-09 10:30:00,86.63,86.8,86.49,86.68,48138.0,83.318,83.4815,83.1834,83.3661,48138.0
2019-10-09 11:00:00,86.68,86.7,86.29,86.45,12431.0,83.3661,83.3853,82.991,83.1449,12431.0
2019-10-09 11:30:00,86.49,86.82,86.47,86.66,18295.0,83.1834,83.5008,83.1641,83.3469,18295.0
2019-10-09 12:00:00,86.71,86.76,86.56,86.59,16081.0,83.395,83.4431,83.2507,83.2796,16081.0
2019-10-09 12:30:00,86.61,86.75,86.57,86.74,9589.0,83.2988,83.4334,83.2603,83.4238,9589.0
2019-10-09 13:00:00,86.78,86.98,86.68,86.77,17181.0,83.4623,83.6546,83.3661,83.4527,17181.0
2019-10-09 13:30:00,86.76,86.88,86.72,86.87,12694.0,83.4431,83.5585,83.4046,83.5488,12694.0
2019-10-09 14:00:00,86.87,86.98,86.73,86.96,26544.0,83.5488,83.6546,83.4142,83.6354,26544.0
2019-10-09 14:30:00,86.97,87.04,86.92,87.0,30091.0,83.645,83.7123,83.5969,83.6739,30091.0
2019-10-09 15:00:00,87.0,87.2,86.99,87.19,76422.0,83.6739,83.8662,83.6643,83.8566,76422.0
2019-10-09 15:30:00,87.2,87.32,86.83,86.94,156296.0,83.8662,83.9816,83.5104,83.6162,156296.0
2019-10-10 09:30:00,86.87,87.77,86.73,87.74,35826.0,83.5488,84.4144,83.4142,84.3856,35826.0
2019-10-10 10:00:00,87.82,87.96,87.64,87.85,16246.0,84.4625,84.5972,84.2894,84.4914,16246.0
2019-10-10 10:30:00,87.83,88.12,87.71,88.12,34276.0,84.4721,84.7511,84.3567,84.7511,34276.0
2019-10-10 11:00:00,88.11,88.31,87.98,88.12,131168.0,84.7414,84.9338,84.6164,84.7511,131168.0
2019-10-10 11:30:00,88.18,88.2,88.04,88.12,11619.0,84.8088,84.828,84.6741,84.7511,11619.0
2019-10-10 12:00:00,88.12,88.18,87.82,87.83,10904.0,84.7511,84.8088,84.4625,84.4721,10904.0
2019-10-10 12:30:00,87.84,87.84,87.61,87.84,14527.0,84.4818,84.4818,84.2606,84.4818,14527.0
2019-10-10 13:00:00,87.84,87.97,87.73,87.96,17845.0,84.4818,84.6068,84.376,84.5972,17845.0
2019-10-10 13:30:00,87.94,88.18,87.8,88.13,16210.0,84.5779,84.8088,84.4433,84.7607,16210.0
2019-10-10 14:00:00,88.16,88.2,87.61,87.85,17084.0,84.7895,84.828,84.2606,84.4914,17084.0
2019-10-10 14:30:00,87.9,88.04,87.82,87.95,18342.0,84.5395,84.6741,84.4625,84.5876,18342.0
2019-10-10 15:00:00,87.93,88.12,87.88,88.1,34540.0,84.5683,84.7511,84.5202,84.7318,34540.0
2019-10-10 15:30:00,88.1,88.15,87.85,87.92,100501.0,84.7318,84.7799,84.4914,84.5587,100501.0
2019-10-11 09:30:00,88.86,89.8,88.65,89.46,93496.0,85.4628,86.3668,85.2608,86.0398,93496.0
2019-10-11 10:00:00,89.42,90.05,89.35,89.98,64164.0,86.0014,86.6073,85.934,86.5399,64164.0
2019-10-11 10:30:00,89.98,90.07,89.63,89.67,42572.0,86.5399,86.6265,86.2033,86.2418,42572.0
2019-10-11 11:00:00,89.7,89.84,89.64,89.71,54320.0,86.2707,86.4053,86.2129,86.2803,54320.0
2019-10-11 11:30:00,89.71,89.89,89.18,89.19,53919.0,86.2803,86.4534,85.7705,85.7801,53919.0
2019-10-11 12:00:00,89.2,89.21,88.97,89.04,32869.0,85.7898,85.7994,85.5686,85.6359,32869.0
2019-10-11 12:30:00,89.04,89.07,88.58,88.98,33118.0,85.6359,85.6647,85.1935,85.5782,33118.0
2019-10-11 13:00:00,89.0,89.1,88.65,88.88,56414.0,85.5974,85.6936,85.2608,85.482,56414.0
2019-10-11 13:30:00,88.88,89.25,88.83,89.2,18203.0,85.482,85.8379,85.4339,85.7898,18203.0
2019-10-11 14:00:00,89.18,89.24,88.97,89.21,17480.0,85.7705,85.8282,85.5686,85.7994,17480.0
2019-10-11 14:30:00,89.21,89.31,89.12,89.22,32189.0,85.7994,85.8956,85.7128,85.809,32189.0
2019-10-11 15:00:00,89.23,89.24,89.08,89.19,49687.0,85.8186,85.8282,85.6744,85.7801,49687.0
2019-10-11 15:30:00,89.19,89.28,88.42,88.5,223946.0,85.7801,85.8667,85.0396,85.1165,223946.0
2019-10-14 09:30:00,87.95,88.03,87.68,87.76,38992.0,84.5876,84.6645,84.3279,84.4048,38992.0
2019-10-14 10:00:00,87.78,88.57,87.76,88.49,44712.0,84.4241,85.1839,84.4048,85.1069,44712.0
2019-10-14 10:30:00,88.48,88.7,88.39,88.63,15989.0,85.0973,85.3089,85.0107,85.2416,15989.0
2019-10-14 11:00:00,88.64,88.64,88.36,88.53,16560.0,85.2512,85.2512,84.9819,85.1454,16560.0
2019-10-14 11:30:00,88.57,88.68,88.51,88.56,12783.0,85.1839,85.2896,85.1261,85.1742,12783.0
2019-10-14 12:00:00,88.55,88.69,88.48,88.65,14749.0,85.1646,85.2993,85.0973,85.2608,14749.0
2019-10-14 12:30:00,88.64,88.71,88.54,88.57,13988.0,85.2512,85.3185,85.155,85.1839,13988.0
2019-10-14 13:00:00,88.56,88.61,88.44,88.47,9503.0,85.1742,85.2223,85.0588,85.0877,9503.0
2019-10-14 13:30:00,88.45,88.46,88.25,88.45,15755.0,85.0684,85.0781,84.8761,85.0684,15755.0
2019-10-14 14:00:00,88.48,88.58,88.38,88.4,13284.0,85.0973,85.1935,85.0011,85.0204,13284.0
2019-10-14 14:30:00,88.4,88.44,88.33,88.39,34241.0,85.0204,85.0588,84.953,85.0107,34241.0
2019-10-14 15:00:00,88.37,88.46,88.32,88.45,31092.0,84.9915,85.0781,84.9434,85.0684,31092.0
2019-10-14 15:30:00,88.44,88.5,88.31,88.35,95943.0,85.0588,85.1165,84.9338,84.9723,95943.0
2019-10-15 09:30:00,88.62,88.75,88.11,88.68,38983.0,85.2319,85.357,84.7414,85.2896,38983.0
2019-10-15 10:00:00,88.66,89.08,88.59,89.02,59197.0,85.2704,85.6744,85.2031,85.6166,59197.0
2019-10-15 10:30:00,89.01,89.68,89.01,89.67,18679.0,85.607,86.2514,85.607,86.2418,18679.0
2019-10-15 11:00:00,89.71,89.74,89.53,89.65,18610.0,86.2803,86.3091,86.1072,86.2226,18610.0
2019-10-15 11:30:00,89.63,89.66,89.43,89.49,13125.0,86.2033,86.2322,86.011,86.0687,13125.0
2019-10-15 12:00:00,89.5,89.56,89.43,89.44,13469.0,86.0783,86.136,86.011,86.0206,13469.0
2019-10-15 12:30:00,89.44,89.57,89.37,89.53,43585.0,86.0206,86.1456,85.9533,86.1072,43585.0
2019-10-15 13:00:00,89.55,89.55,89.35,89.36,33767.0,86.1264,86.1264,85.934,85.9437,33767.0
2019-10-15 13:30:00,89.36,89.41,89.34,89.36,13884.0,85.9437,85.9917,85.9244,85.9437,13884.0
2019-10-15 14:00:00,89.36,89.37,88.99,89.02,34031.0,85.9437,85.9533,85.5878,85.6166,34031.0
2019-10-15 14:30:00,89.02,89.06,88.84,88.95,57166.0,85.6166,85.6551,85.4435,85.5493,57166.0
2019-10-15 15:00:00,88.96,89.2,88.95,89.18,29391.0,85.5589,85.7898,85.5493,85.7705,29391.0
2019-10-15 15:30:00,89.19,89.22,88.98,89.04,101798.0,85.7801,85.809,85.5782,85.6359,101798.0
2019-10-16 09:30:00,88.83,89.13,88.19,88.95,47062.0,85.4339,85.7224,84.8184,85.5493,47062.0
2019-10-16 10:00:00,88.9,89.05,88.63,88.96,11433.0,85.5012,85.6455,85.2416,85.5589,11433.0
2019-10-16 10:30:00,89.02,89.2,88.98,89.2,10563.0,85.6166,85.7898,85.5782,85.7898,10563.0
2019-10-16 11:00:00,89.2,89.28,89.05,89.12,16266.0,85.7898,85.8667,85.6455,85.7128,16266.0
2019-10-16 11:30:00,89.11,89.32,89.08,89.15,16379.0,85.7032,85.9052,85.6744,85.7417,16379.0
2019-10-16 12:00:00,89.14,89.17,88.79,88.79,15651.0,85.7321,85.7609,85.3954,85.3954,15651.0
2019-10-16 12:30:00,88.81,88.81,88.6,88.61,12600.0,85.4147,85.4147,85.2127,85.2223,12600.0
2019-10-16 13:00:00,88.61,88.62,88.26,88.3,22424.0,85.2223,85.2319,84.8857,84.9242,22424.0
2019-10-16 13:30:00,88.3,88.35,88.2,88.24,31486.0,84.9242,84.9723,84.828,84.8665,31486.0
2019-10-16 14:00:00,88.24,88.51,88.24,88.48,15524.0,84.8665,85.1261,84.8665,85.0973,15524.0
2019-10-16 14:30:00,88.5,88.64,88.5,88.55,16610.0,85.1165,85.2512,85.1165,85.1646,16610.0
2019-10-16 15:00:00,88.56,88.57,88.44,88.49,19839.0,85.1742,85.1839,85.0588,85.1069,19839.0
2019-10-16 15:30:00,88.5,88.65,88.49,88.54,83811.0,85.1165,85.2608,85.1069,85.155,83811.0
2019-10-17 09:30:00,89.24,90.0,89.24,90.0,61714.0,85.8282,86.5592,85.8282,86.5592,61714.0
2019-10-17 10:00:00,90.02,90.37,89.91,90.06,26949.0,86.5784,86.915,86.4726,86.6169,26949.0
2019-10-17 10:30:00,90.01,90.03,89.3,89.39,32318.0,86.5688,86.588,85.8859,85.9725,32318.0
2019-10-17 11:00:00,89.32,89.44,89.21,89.33,16291.0,85.9052,86.0206,85.7994,85.9148,16291.0
2019-10-17 11:30:00,89.31,89.33,89.06,89.15,19065.0,85.8956,85.9148,85.6551,85.7417,19065.0
2019-10-17 12:00:00,89.17,89.2,89.03,89.12,13708.0,85.7609,85.7898,85.6263,85.7128,13708.0
2019-10-17 12:30:00,89.12,89.2,89.05,89.16,14645.0,85.7128,85.7898,85.6455,85.7513,14645.0
2019-10-17 13:00:00,89.16,89.2,88.98,88.98,16715.0,85.7513,85.7898,85.5782,85.5782,16715.0
2019-10-17 13:30:00,89.04,89.08,88.88,88.89,31657.0,85.6359,85.6744,85.482,85.4916,31657.0
2019-10-17 14:00:00,88.89,88.92,88.66,88.71,24278.0,85.4916,85.5205,85.2704,85.3185,24278.0
2019-10-17 14:30:00,88.69,88.83,88.63,88.81,29307.0,85.2993,85.4339,85.2416,85.4147,29307.0
2019-10-17 15:00:00,88.78,88.82,88.62,88.64,42158.0,85.3858,85.4243,85.2319,85.2512,42158.0
2019-10-17 15:30:00,88.64,88.78,88.48,88.53,165758.0,85.2512,85.3858,85.0973,85.1454,165758.0
2019-10-18 09:30:00,88.48,88.87,88.24,88.55,121896.0,85.0973,85.4724,84.8665,85.1646,121896.0
2019-10-18 10:00:00,88.57,88.71,88.43,88.5,34088.0,85.1839,85.3185,85.0492,85.1165,34088.0
2019-10-18 10:30:00,88.52,88.72,88.37,88.69,29123.0,85.1358,85.3281,84.9915,85.2993,29123.0
2019-10-18 11:00:00,88.7,88.79,88.63,88.65,31028.0,85.3089,85.3954,85.2416,85.2608,31028.0
2019-10-18 11:30:00,88.65,88.67,88.5,88.52,28759.0,85.2608,85.28,85.1165,85.1358,28759.0
2019-10-18 12:00:00,88.5,88.53,88.18,88.33,28946.0,85.1165,85.1454,84.8088,84.953,28946.0
2019-10-18 12:30:00,88.28,88.45,88.08,88.13,43310.0,84.9049,85.0684,84.7126,84.7607,43310.0
2019-10-18 13:00:00,88.11,88.33,88.06,88.33,112398.0,84.7414,84.953,84.6934,84.953,112398.0
2019-10-18 13:30:00,88.33,88.56,88.23,88.51,122666.0,84.953,85.1742,84.8569,85.1261,122666.0
2019-10-18 14:00:00,88.52,88.68,88.47,88.67,20699.0,85.1358,85.2896,85.0877,85.28,20699.0
2019-10-18 14:30:00,88.67,88.69,88.52,88.54,25847.0,85.28,85.2993,85.1358,85.155,25847.0
2019-10-18 15:00:00,88.55,88.58,88.46,88.49,73229.0,85.1646,85.1935,85.0781,85.1069,73229.0
2019-10-18 15:30:00,88.48,88.61,88.33,88.35,243297.0,85.0973,85.2223,84.953,84.9723,243297.0
2019-10-21 09:30:00,88.82,89.33,88.53,88.66,38736.0,85.4243,85.9148,85.1454,85.2704,38736.0
2019-10-21 10:00:00,88.74,88.77,88.22,88.41,21332.0,85.3474,85.3762,84.8472,85.03,21332.0
2019-10-21 10:30:00,88.42,88.42,88.07,88.11,57797.0,85.0396,85.0396,84.703,84.7414,57797.0
2019-10-21 11:00:00,88.15,88.4,88.15,88.36,94360.0,84.7799,85.0204,84.7799,84.9819,94360.0
2019-10-21 11:30:00,88.36,88.61,88.3,88.53,24995.0,84.9819,85.2223,84.9242,85.1454,24995.0
2019-10-21 12:00:00,88.51,88.61,88.38,88.57,78744.0,85.1261,85.2223,85.0011,85.1839,78744.0
2019-10-21 12:30:00,88.54,88.58,88.43,88.44,36140.0,85.155,85.1935,85.0492,85.0588,36140.0
2019-10-21 13:00:00,88.43,88.44,88.15,88.2,120689.0,85.0492,85.0588,84.7799,84.828,120689.0
2019-10-21 13:30:00,88.2,88.33,88.02,88.3,102061.0,84.828,84.953,84.6549,84.9242,102061.0
2019-10-21 14:00:00,88.28,88.37,88.27,88.29,29282.0,84.9049,84.9915,84.8953,84.9146,29282.0
2019-10-21 14:30:00,88.32,88.34,88.1,88.11,108852.0,84.9434,84.9626,84.7318,84.7414,108852.0
2019-10-21 15:00:00,88.11,88.24,88.07,88.15,228406.0,84.7414,84.8665,84.703,84.7799,228406.0
2019-10-21 15:30:00,88.15,88.46,88.11,88.23,526257.0,84.7799,85.0781,84.7414,84.8569,526257.0
2019-10-22 09:30:00,88.28,88.28,87.88,87.88,29821.0,84.9049,84.9049,84.5202,84.5202,29821.0
2019-10-22 10:00:00,87.94,88.14,87.93,88.14,79714.0,84.5779,84.7703,84.5683,84.7703,79714.0
2019-10-22 10:30:00,88.17,88.31,88.01,88.19,66397.0,84.7991,84.9338,84.6453,84.8184,66397.0
2019-10-22 11:00:00,88.19,88.32,88.15,88.23,54831.0,84.8184,84.9434,84.7799,84.8569,54831.0
2019-10-22 11:30:00,88.23,88.41,88.17,88.32,314143.0,84.8569,85.03,84.7991,84.9434,314143.0
2019-10-22 12:00:00,88.32,88.73,88.25,88.62,377574.0,84.9434,85.3377,84.8761,85.2319,377574.0
2019-10-22 12:30:00,88.62,88.89,88.59,88.87,203524.0,85.2319,85.4916,85.2031,85.4724,203524.0
2019-10-22 13:00:00,88.87,89.03,88.76,88.78,61300.0,85.4724,85.6263,85.3666,85.3858,61300.0
2019-10-22 13:30:00,88.78,88.92,88.62,88.92,64531.0,85.3858,85.5205,85.2319,85.5205,64531.0
2019-10-22 14:00:00,88.94,89.2,88.91,89.05,33773.0,85.5397,85.7898,85.5109,85.6455,33773.0
2019-10-22 14:30:00,89.06,89.06,88.62,88.64,31730.0,85.6551,85.6551,85.2319,85.2512,31730.0
2019-10-22 15:00:00,88.67,88.68,88.47,88.52,62603.0,85.28,85.2896,85.0877,85.1358,62603.0
2019-10-22 15:30:00,88.51,88.55,88.32,88.37,174057.0,85.1261,85.1646,84.9434,84.9915,174057.0
2019-10-23 09:30:00,88.48,88.82,88.08,88.73,17602.0,85.0973,85.4243,84.7126,85.3377,17602.0
2019-10-23 10:00:00,88.7,88.73,88.37,88.43,66269.0,85.3089,85.3377,84.9915,85.0492,66269.0
2019-10-23 10:30:00,88.41,88.66,88.29,88.66,156075.0,85.03,85.2704,84.9146,85.2704,156075.0
2019-10-23 11:00:00,88.7,88.81,88.51,88.57,83964.0,85.3089,85.4147,85.1261,85.1839,83964.0
2019-10-23 11:30:00,88.55,88.59,88.41,88.41,13032.0,85.1646,85.2031,85.03,85.03,13032.0
2019-10-23 12:00:00,88.43,88.44,88.18,88.2,24375.0,85.0492,85.0588,84.8088,84.828,24375.0
2019-10-23 12:30:00,88.2,88.36,88.05,88.06,48028.0,84.828,84.9819,84.6837,84.6934,48028.0
2019-10-23 13:00:00,88.08,88.32,88.08,88.19,22056.0,84.7126,84.9434,84.7126,84.8184,22056.0
2019-10-23 13:30:00,88.22,88.43,88.22,88.38,9135.0,84.8472,85.0492,84.8472,85.0011,9135.0
2019-10-23 14:00:00,88.39,88.46,88.37,88.44,13755.0,85.0107,85.0781,84.9915,85.0588,13755.0
2019-10-23 14:30:00,88.44,88.54,88.42,88.53,19007.0,85.0588,85.155,85.0396,85.1454,19007.0
2019-10-23 15:00:00,88.52,88.62,88.47,88.58,33562.0,85.1358,85.2319,85.0877,85.1935,33562.0
2019-10-23 15:30:00,88.59,89.02,88.59,89.01,154607.0,85.2031,85.6166,85.2031,85.607,154607.0
2019-10-24 09:30:00,89.36,89.44,88.97,89.12,24598.0,85.9437,86.0206,85.5686,85.7128,24598.0
2019-10-24 10:00:00,89.11,89.16,88.69,89.01,16320.0,85.7032,85.7513,85.2993,85.607,16320.0
2019-10-24 10:30:00,89.0,89.33,88.9,89.23,19025.0,85.5974,85.9148,85.5012,85.8186,19025.0
2019-10-24 11:00:00,89.23,89.47,89.14,89.47,11252.0,85.8186,86.0494,85.7321,86.0494,11252.0
2019-10-24 11:30:00,89.5,89.51,89.11,89.44,12610.0,86.0783,86.0879,85.7032,86.0206,12610.0
2019-10-24 12:00:00,89.42,89.51,89.01,89.16,14548.0,86.0014,86.0879,85.607,85.7513,14548.0
2019-10-24 12:30:00,89.13,89.28,89.13,89.27,9471.0,85.7224,85.8667,85.7224,85.8571,9471.0
2019-10-24 13:00:00,89.27,89.33,89.2,89.33,7909.0,85.8571,85.9148,85.7898,85.9148,7909.0
2019-10-24 13:30:00,89.37,89.37,89.18,89.23,8296.0,85.9533,85.9533,85.7705,85.8186,8296.0
2019-10-24 14:00:00,89.22,89.25,89.18,89.23,7073.0,85.809,85.8379,85.7705,85.8186,7073.0
2019-10-24 14:30:00,89.22,89.36,89.21,89.33,8881.0,85.809,85.9437,85.7994,85.9148,8881.0
2019-10-24 15:00:00,89.32,89.37,89.25,89.29,18023.0,85.9052,85.9533,85.8379,85.8763,18023.0
2019-10-24 15:30:00,89.28,89.28,89.08,89.08,73056.0,85.8667,85.8667,85.6744,85.6744,73056.0
2019-10-25 09:30:00,89.25,89.5,88.84,89.4,26894.0,85.8379,86.0783,85.4435,85.9821,26894.0
2019-10-25 10:00:00,89.28,89.71,89.28,89.59,16019.0,85.8667,86.2803,85.8667,86.1649,16019.0
2019-10-25 10:30:00,89.58,89.91,89.51,89.86,15316.0,86.1552,86.4726,86.0879,86.4245,15316.0
2019-10-25 11:00:00,89.88,90.08,89.82,90.03,22164.0,86.4438,86.6361,86.3861,86.588,22164.0
2019-10-25 11:30:00,90.02,90.76,90.0,90.64,146121.0,86.5784,87.2901,86.5592,87.1747,146121.0
2019-10-25 12:00:00,90.64,90.69,90.16,90.3,31686.0,87.1747,87.2228,86.7131,86.8477,31686.0
2019-10-25 12:30:00,90.34,90.35,90.15,90.16,15923.0,86.8862,86.8958,86.7034,86.7131,15923.0
2019-10-25 13:00:00,90.18,90.24,90.13,90.24,13787.0,86.7323,86.79,86.6842,86.79,13787.0
2019-10-25 13:30:00,90.22,90.22,90.01,90.05,35111.0,86.7708,86.7708,86.5688,86.6073,35111.0
2019-10-25 14:00:00,90.07,90.23,90.05,90.09,17261.0,86.6265,86.7804,86.6073,86.6457,17261.0
2019-10-25 14:30:00,90.09,90.13,89.96,90.11,12773.0,86.6457,86.6842,86.5207,86.665,12773.0
2019-10-25 15:00:00,90.11,90.22,90.04,90.22,52175.0,86.665,86.7708,86.5977,86.7708,52175.0
2019-10-25 15:30:00,90.22,90.31,89.95,89.96,108264.0,86.7708,86.8573,86.5111,86.5207,108264.0
2019-10-28 09:30:00,90.48,91.17,90.42,91.13,33836.0,87.0208,87.6845,86.9631,87.646,33836.0
2019-10-28 10:00:00,91.11,91.19,90.89,90.91,45565.0,87.6267,87.7037,87.4152,87.4344,45565.0
2019-10-28 10:30:00,90.92,91.08,90.91,90.95,53785.0,87.444,87.5979,87.4344,87.4729,53785.0
2019-10-28 11:00:00,90.94,91.0,90.85,90.95,65274.0,87.4632,87.521,87.3767,87.4729,65274.0
2019-10-28 11:30:00,90.95,91.2,90.84,91.06,34307.0,87.4729,87.7133,87.3671,87.5787,34307.0
2019-10-28 12:00:00,91.06,91.13,90.97,91.03,121456.0,87.5787,87.646,87.4921,87.5498,121456.0
2019-10-28 12:30:00,91.03,91.05,90.92,90.95,29375.0,87.5498,87.569,87.444,87.4729,29375.0
2019-10-28 13:00:00,90.95,91.03,90.88,91.0,108536.0,87.4729,87.5498,87.4055,87.521,108536.0
2019-10-28 13:30:00,91.0,91.12,90.93,91.08,35566.0,87.521,87.6364,87.4536,87.5979,35566.0
2019-10-28 14:00:00,91.1,91.16,90.94,90.99,35240.0,87.6171,87.6748,87.4632,87.5113,35240.0
2019-10-28 14:30:00,90.98,90.99,90.83,90.88,34679.0,87.5017,87.5113,87.3575,87.4055,34679.0
2019-10-28 15:00:00,90.86,90.89,90.7,90.74,58239.0,87.3863,87.4152,87.2324,87.2709,58239.0
2019-10-28 15:30:00,90.72,90.72,90.39,90.4,188262.0,87.2517,87.2517,86.9343,86.9439,188262.0
2019-10-29 09:30:00,89.96,91.41,89.96,91.34,53725.0,86.5207,87.9153,86.5207,87.848,53725.0
2019-10-29 10:00:00,91.35,91.85,91.33,91.6,60854.0,87.8576,88.3385,87.8383,88.098,60854.0
2019-10-29 10:30:00,91.59,92.24,91.47,92.09,73487.0,88.0884,88.7135,87.973,88.5693,73487.0
2019-10-29 11:00:00,92.1,92.3,91.72,91.83,42187.0,88.5789,88.7713,88.2134,88.3192,42187.0
2019-10-29 11:30:00,91.79,92.04,91.55,91.63,56471.0,88.2807,88.5212,88.0499,88.1269,56471.0
2019-10-29 12:00:00,91.53,91.92,91.44,91.9,26090.0,88.0307,88.4058,87.9441,88.3865,26090.0
2019-10-29 12:30:00,91.93,92.0,91.81,91.83,28909.0,88.4154,88.4827,88.3,88.3192,28909.0
2019-10-29 13:00:00,91.83,91.91,91.76,91.79,38290.0,88.3192,88.3962,88.2519,88.2807,38290.0
2019-10-29 13:30:00,91.77,91.85,91.65,91.7,41266.0,88.2615,88.3385,88.1461,88.1942,41266.0
2019-10-29 14:00:00,91.7,91.85,91.58,91.66,44336.0,88.1942,88.3385,88.0788,88.1557,44336.0
2019-10-29 14:30:00,91.65,91.69,91.58,91.6,37428.0,88.1461,88.1846,88.0788,88.098,37428.0
2019-10-29 15:00:00,91.61,91.68,91.55,91.63,53715.0,88.1076,88.175,88.0499,88.1269,53715.0
2019-10-29 15:30:00,91.63,91.69,91.37,91.63,226501.0,88.1269,88.1846,87.8768,88.1269,226501.0
2019-10-30 09:30:00,91.63,91.63,91.11,91.3,66198.0,88.1269,88.1269,87.6267,87.8095,66198.0
2019-10-30 10:00:00,91.27,91.46,91.06,91.37,50822.0,87.7806,87.9634,87.5787,87.8768,50822.0
2019-10-30 10:30:00,91.37,91.43,91.06,91.22,36587.0,87.8768,87.9345,87.5787,87.7325,36587.0
2019-10-30 11:00:00,91.21,91.21,90.44,90.5,50918.0,87.7229,87.7229,86.9824,87.0401,50918.0
2019-10-30 11:30:00,90.51,91.0,90.51,91.0,48667.0,87.0497,87.521,87.0497,87.521,48667.0
2019-10-30 12:00:00,90.97,91.03,90.63,90.73,20586.0,87.4921,87.5498,87.1651,87.2613,20586.0
2019-10-30 12:30:00,90.73,90.78,90.6,90.72,35036.0,87.2613,87.3094,87.1362,87.2517,35036.0
2019-10-30 13:00:00,90.74,90.85,90.6,90.64,17457.0,87.2709,87.3767,87.1362,87.1747,17457.0
2019-10-30 13:30:00,90.61,90.85,90.61,90.81,26411.0,87.1459,87.3767,87.1459,87.3382,26411.0
2019-10-30 14:00:00,90.8,91.14,90.57,91.03,18412.0,87.3286,87.6556,87.1074,87.5498,18412.0
2019-10-30 14:30:00,91.04,91.42,90.92,91.39,37283.0,87.5594,87.9249,87.444,87.896,37283.0
2019-10-30 15:00:00,91.41,91.57,91.3,91.5,57869.0,87.9153,88.0692,87.8095,88.0018,57869.0
2019-10-30 15:30:00,91.52,91.55,91.17,91.31,190093.0,88.0211,88.0499,87.6845,87.8191,190093.0
2019-10-31 09:30:00,93.8,94.0,92.19,92.68,262678.0,90.2139,90.4063,88.6655,89.1367,262678.0
2019-10-31 10:00:00,92.66,92.97,92.2,92.4,99490.0,89.1175,89.4156,88.6751,88.8674,99490.0
2019-10-31 10:30:00,92.47,92.78,91.8,92.58,155223.0,88.9348,89.2329,88.2904,89.0405,155223.0
2019-10-31 11:00:00,92.56,92.76,91.79,91.91,54375.0,89.0213,89.2137,88.2807,88.3962,54375.0
2019-10-31 11:30:00,91.93,92.02,91.6,91.71,45308.0,88.4154,88.502,88.098,88.2038,45308.0
2019-10-31 12:00:00,91.73,91.82,91.25,91.47,46756.0,88.223,88.3096,87.7614,87.973,46756.0
2019-10-31 12:30:00,91.47,91.78,91.47,91.7,38490.0,87.973,88.2711,87.973,88.1942,38490.0
2019-10-31 13:00:00,91.7,91.82,91.26,91.28,86192.0,88.1942,88.3096,87.771,87.7902,86192.0
2019-10-31 13:30:00,91.31,91.34,90.96,91.17,65078.0,87.8191,87.848,87.4825,87.6845,65078.0
2019-10-31 14:00:00,91.14,91.5,91.08,91.48,51999.0,87.6556,88.0018,87.5979,87.9826,51999.0
2019-10-31 14:30:00,91.49,91.64,91.38,91.55,139072.0,87.9922,88.1365,87.8864,88.0499,139072.0
2019-10-31 15:00:00,91.58,91.64,91.45,91.47,123851.0,88.0788,88.1365,87.9537,87.973,123851.0
2019-10-31 15:30:00,91.44,91.66,91.24,91.64,235171.0,87.9441,88.1557,87.7518,88.1365,235171.0
2019-11-01 09:30:00,92.48,93.54,91.85,93.42,68376.0,88.9444,89.9638,88.3385,89.8484,68376.0
2019-11-01 10:00:00,93.38,94.16,93.25,93.5,61572.0,89.81,90.5601,89.6849,89.9254,61572.0
2019-11-01 10:30:00,93.53,94.18,93.37,94.1,55511.0,89.9542,90.5794,89.8003,90.5024,55511.0
2019-11-01 11:00:00,94.07,94.12,93.67,93.99,66150.0,90.4736,90.5217,90.0889,90.3966,66150.0
2019-11-01 11:30:00,93.99,94.04,93.73,93.78,44232.0,90.3966,90.4447,90.1466,90.1947,44232.0
2019-11-01 12:00:00,93.76,93.76,93.37,93.66,28378.0,90.1754,90.1754,89.8003,90.0793,28378.0
2019-11-01 12:30:00,93.65,93.95,93.61,93.66,28388.0,90.0696,90.3582,90.0312,90.0793,28388.0
2019-11-01 13:00:00,93.68,93.86,93.66,93.85,20552.0,90.0985,90.2716,90.0793,90.262,20552.0
2019-11-01 13:30:00,93.85,93.99,93.8,93.89,20370.0,90.262,90.3966,90.2139,90.3005,20370.0
2019-11-01 14:00:00,93.91,93.96,93.52,93.66,23669.0,90.3197,90.3678,89.9446,90.0793,23669.0
2019-11-01 14:30:00,93.66,93.73,93.55,93.63,20510.0,90.0793,90.1466,89.9735,90.0504,20510.0
2019-11-01 15:00:00,93.62,93.73,93.44,93.54,37121.0,90.0408,90.1466,89.8677,89.9638,37121.0
2019-11-01 15:30:00,93.55,94.19,93.54,94.18,168672.0,89.9735,90.589,89.9638,90.5794,168672.0
2019-11-04 09:30:00,94.74,95.44,94.44,95.11,295904.0,91.118,91.7912,90.8294,91.4738,295904.0
2019-11-04 10:00:00,95.1,95.3,94.93,95.16,114658.0,91.4642,91.6566,91.3007,91.5219,114658.0
2019-11-04 10:30:00,95.16,95.43,94.94,95.43,88559.0,91.5219,91.7816,91.3103,91.7816,88559.0
2019-11-04 11:00:00,95.4,95.5,94.97,95.12,50561.0,91.7527,91.8489,91.3392,91.4834,50561.0
2019-11-04 11:30:00,95.11,95.28,95.06,95.2,45312.0,91.4738,91.6373,91.4257,91.5604,45312.0
2019-11-04 12:00:00,95.19,95.41,95.13,95.3,47765.0,91.5508,91.7624,91.4931,91.6566,47765.0
2019-11-04 12:30:00,95.28,95.48,95.22,95.34,55824.0,91.6373,91.8297,91.5796,91.695,55824.0
2019-11-04 13:00:00,95.34,95.48,95.3,95.48,35920.0,91.695,91.8297,91.6566,91.8297,35920.0
2019-11-04 13:30:00,95.48,95.8,95.43,95.8,67301.0,91.8297,92.1374,91.7816,92.1374,67301.0
2019-11-04 14:00:00,95.77,95.82,95.55,95.68,49232.0,92.1086,92.1567,91.897,92.022,49232.0
2019-11-04 14:30:00,95.69,95.7,95.3,95.52,91292.0,92.0316,92.0413,91.6566,91.8681,91292.0
2019-11-04 15:00:00,95.52,95.52,95.28,95.33,56290.0,91.8681,91.8681,91.6373,91.6854,56290.0
2019-11-04 15:30:00,95.34,95.76,95.29,95.6,197505.0,91.695,92.099,91.6469,91.9451,197505.0
2019-11-05 09:30:00,95.52,96.31,95.51,96.13,158792.0,91.8681,92.6279,91.8585,92.4548,158792.0
2019-11-05 10:00:00,96.15,96.66,96.15,96.46,67010.0,92.4741,92.9646,92.4741,92.7722,67010.0
2019-11-05 10:30:00,96.5,96.82,96.46,96.76,38681.0,92.8107,93.1184,92.7722,93.0607,38681.0
2019-11-05 11:00:00,96.76,96.87,96.56,96.78,52948.0,93.0607,93.1665,92.8684,93.08,52948.0
2019-11-05 11:30:00,96.78,96.8,96.55,96.63,54554.0,93.08,93.0992,92.8588,92.9357,54554.0
2019-11-05 12:00:00,96.63,96.76,96.59,96.66,139724.0,92.9357,93.0607,92.8972,92.9646,139724.0
2019-11-05 12:30:00,96.67,96.67,96.11,96.11,131060.0,92.9742,92.9742,92.4356,92.4356,131060.0
2019-11-05 13:00:00,96.1,96.27,96.04,96.05,48413.0,92.426,92.5895,92.3683,92.3779,48413.0
2019-11-05 13:30:00,96.01,96.04,95.91,95.98,49318.0,92.3394,92.3683,92.2432,92.3106,49318.0
2019-11-05 14:00:00,95.96,96.0,95.81,95.83,26585.0,92.2913,92.3298,92.1471,92.1663,26585.0
2019-11-05 14:30:00,95.82,96.06,95.81,95.98,31727.0,92.1567,92.3875,92.1471,92.3106,31727.0
2019-11-05 15:00:00,95.97,96.02,95.85,96.02,35353.0,92.3009,92.349,92.1855,92.349,35353.0
2019-11-05 15:30:00,96.02,96.41,96.01,96.25,167686.0,92.349,92.7241,92.3394,92.5702,167686.0
2019-11-06 09:30:00,96.45,96.48,95.46,96.48,59277.0,92.7626,92.7914,91.8104,92.7914,59277.0
2019-11-06 10:00:00,96.48,96.48,95.93,95.95,60309.0,92.7914,92.7914,92.2625,92.2817,60309.0
2019-11-06 10:30:00,95.95,96.2,95.91,96.05,36008.0,92.2817,92.5221,92.2432,92.3779,36008.0
2019-11-06 11:00:00,96.06,96.14,95.96,96.07,125248.0,92.3875,92.4644,92.2913,92.3971,125248.0
2019-11-06 11:30:00,96.06,96.16,95.75,95.88,71505.0,92.3875,92.4837,92.0894,92.2144,71505.0
2019-11-06 12:00:00,95.89,96.08,95.82,95.84,24518.0,92.224,92.4067,92.1567,92.1759,24518.0
2019-11-06 12:30:00,95.84,96.08,95.79,96.07,43084.0,92.1759,92.4067,92.1278,92.3971,43084.0
2019-11-06 13:00:00,96.09,96.13,95.93,96.1,30105.0,92.4164,92.4548,92.2625,92.426,30105.0
2019-11-06 13:30:00,96.11,96.2,96.06,96.15,38680.0,92.4356,92.5221,92.3875,92.4741,38680.0
2019-11-06 14:00:00,96.15,96.37,96.14,96.29,35047.0,92.4741,92.6856,92.4644,92.6087,35047.0
2019-11-06 14:30:00,96.29,96.41,96.13,96.15,49907.0,92.6087,92.7241,92.4548,92.4741,49907.0
2019-11-06 15:00:00,96.14,96.24,96.08,96.21,45110.0,92.4644,92.5606,92.4067,92.5318,45110.0
2019-11-06 15:30:00,96.2,96.4,96.06,96.39,163637.0,92.5221,92.7145,92.3875,92.7049,163637.0
2019-11-07 09:30:00,97.14,97.3,96.6,96.91,87825.0,93.4262,93.5801,92.9069,93.205,87825.0
2019-11-07 10:00:00,97.0,97.11,96.77,96.79,27999.0,93.2916,93.3974,93.0704,93.0896,27999.0
2019-11-07 10:30:00,96.85,96.94,96.65,96.84,44011.0,93.1473,93.2339,92.9549,93.1377,44011.0
2019-11-07 11:00:00,96.81,96.82,96.39,96.5,79476.0,93.1088,93.1184,92.7049,92.8107,79476.0
2019-11-07 11:30:00,96.49,96.75,96.44,96.71,27838.0,92.8011,93.0511,92.753,93.0127,27838.0
2019-11-07 12:00:00,96.72,96.79,96.62,96.69,43483.0,93.0223,93.0896,92.9261,92.9934,43483.0
2019-11-07 12:30:00,96.7,96.88,96.69,96.79,31878.0,93.003,93.1762,92.9934,93.0896,31878.0
2019-11-07 13:00:00,96.77,96.8,96.65,96.73,97982.0,93.0704,93.0992,92.9549,93.0319,97982.0
2019-11-07 13:30:00,96.73,96.74,96.51,96.54,19571.0,93.0319,93.0415,92.8203,92.8491,19571.0
2019-11-07 14:00:00,96.54,96.84,96.54,96.67,22311.0,92.8491,93.1377,92.8491,92.9742,22311.0
2019-11-07 14:30:00,96.66,96.66,96.25,96.36,42623.0,92.9646,92.9646,92.5702,92.676,42623.0
2019-11-07 15:00:00,96.38,96.52,96.22,96.26,28971.0,92.6953,92.8299,92.5414,92.5799,28971.0
2019-11-07 15:30:00,96.26,96.29,96.04,96.2,146390.0,92.5799,92.6087,92.3683,92.5221,146390.0
2019-11-08 09:30:00,95.85,96.16,95.76,95.85,27084.0,92.1855,92.4837,92.099,92.1855,27084.0
2019-11-08 10:00:00,95.89,96.16,95.7,95.91,28124.0,92.224,92.4837,92.0413,92.2432,28124.0
2019-11-08 10:30:00,95.91,96.07,95.81,95.88,19059.0,92.2432,92.3971,92.1471,92.2144,19059.0
2019-11-08 11:00:00,95.9,95.98,95.55,95.61,16408.0,92.2336,92.3106,91.897,91.9547,16408.0
2019-11-08 11:30:00,95.62,95.89,95.6,95.75,11309.0,91.9643,92.224,91.9451,92.0894,11309.0
2019-11-08 12:00:00,95.74,95.86,95.68,95.76,15440.0,92.0797,92.1951,92.022,92.099,15440.0
2019-11-08 12:30:00,95.76,95.82,95.6,95.75,16832.0,92.099,92.1567,91.9451,92.0894,16832.0
2019-11-08 13:00:00,95.75,95.95,95.7,95.89,16711.0,92.0894,92.2817,92.0413,92.224,16711.0
2019-11-08 13:30:00,95.89,96.11,95.86,96.1,21949.0,92.224,92.4356,92.1951,92.426,21949.0
2019-11-08 14:00:00,96.09,96.28,96.06,96.1,20808.0,92.4164,92.5991,92.3875,92.426,20808.0
2019-11-08 14:30:00,96.11,96.21,96.06,96.21,20266.0,92.4356,92.5318,92.3875,92.5318,20266.0
2019-11-08 15:00:00,96.2,96.29,96.18,96.28,26194.0,92.5221,92.6087,92.5029,92.5991,26194.0
2019-11-08 15:30:00,96.3,96.57,96.28,96.55,140273.0,92.6183,92.878,92.5991,92.8588,140273.0
2019-11-11 09:30:00,95.7,96.32,95.7,96.23,22669.0,92.0413,92.6376,92.0413,92.551,22669.0
2019-11-11 10:00:00,96.31,96.49,96.27,96.44,11627.0,92.6279,92.8011,92.5895,92.753,11627.0
2019-11-11 10:30:00,96.43,96.49,96.2,96.2,25498.0,92.7434,92.8011,92.5221,92.5221,25498.0
2019-11-11 11:00:00,96.21,96.31,95.85,95.87,14883.0,92.5318,92.6279,92.1855,92.2048,14883.0
2019-11-11 11:30:00,95.9,96.2,95.84,96.12,11191.0,92.2336,92.5221,92.1759,92.4452,11191.0
2019-11-11 12:00:00,96.16,96.19,96.08,96.11,10503.0,92.4837,92.5125,92.4067,92.4356,10503.0
2019-11-11 12:30:00,96.11,96.46,96.11,96.34,37254.0,92.4356,92.7722,92.4356,92.6568,37254.0
2019-11-11 13:00:00,96.32,96.43,96.23,96.27,10519.0,92.6376,92.7434,92.551,92.5895,10519.0
2019-11-11 13:30:00,96.27,96.34,96.2,96.28,8537.0,92.5895,92.6568,92.5221,92.5991,8537.0
2019-11-11 14:00:00,96.29,96.4,96.25,96.29,9916.0,92.6087,92.7145,92.5702,92.6087,9916.0
2019-11-11 14:30:00,96.29,96.44,96.28,96.4,13335.0,92.6087,92.753,92.5991,92.7145,13335.0
2019-11-11 15:00:00,96.4,96.46,96.36,96.39,17140.0,92.7145,92.7722,92.676,92.7049,17140.0
2019-11-11 15:30:00,96.41,96.45,96.3,96.36,75149.0,92.7241,92.7626,92.6183,92.676,75149.0
2019-11-12 09:30:00,96.57,96.87,96.3,96.73,135967.0,92.878,93.1665,92.6183,93.0319,135967.0
2019-11-12 10:00:00,96.72,97.07,96.67,96.91,198141.0,93.0223,93.3589,92.9742,93.205,198141.0
2019-11-12 10:30:00,96.92,96.98,96.63,96.63,42676.0,93.2146,93.2723,92.9357,92.9357,42676.0
2019-11-12 11:00:00,96.6,97.01,96.6,97.0,73402.0,92.9069,93.3012,92.9069,93.2916,73402.0
2019-11-12 11:30:00,97.0,97.01,96.71,96.81,38732.0,93.2916,93.3012,93.0127,93.1088,38732.0
2019-11-12 12:00:00,96.79,96.85,96.6,96.69,33993.0,93.0896,93.1473,92.9069,92.9934,33993.0
2019-11-12 12:30:00,96.68,96.81,96.6,96.79,28813.0,92.9838,93.1088,92.9069,93.0896,28813.0
2019-11-12 13:00:00,96.78,96.91,96.6,96.62,16633.0,93.08,93.205,92.9069,92.9261,16633.0
2019-11-12 13:30:00,96.63,96.63,96.42,96.42,21151.0,92.9357,92.9357,92.7337,92.7337,21151.0
2019-11-12 14:00:00,96.41,96.41,96.16,96.27,31077.0,92.7241,92.7241,92.4837,92.5895,31077.0
2019-11-12 14:30:00,96.27,96.42,96.17,96.24,29986.0,92.5895,92.7337,92.4933,92.5606,29986.0
2019-11-12 15:00:00,96.27,96.36,96.23,96.28,37302.0,92.5895,92.676,92.551,92.5991,37302.0
2019-11-12 15:30:00,96.29,96.41,96.22,96.24,171836.0,92.6087,92.7241,92.5414,92.5606,171836.0
2019-11-13 09:30:00,95.58,96.12,95.33,95.96,119868.0,91.9259,92.4452,91.6854,92.2913,119868.0
2019-11-13 10:00:00,95.96,96.01,95.61,95.9,49817.0,92.2913,92.3394,91.9547,92.2336,49817.0
2019-11-13 10:30:00,95.93,96.27,95.92,96.26,38968.0,92.2625,92.5895,92.2529,92.5799,38968.0
2019-11-13 11:00:00,96.25,96.29,96.07,96.15,14342.0,92.5702,92.6087,92.3971,92.4741,14342.0
2019-11-13 11:30:00,96.14,96.51,96.13,96.49,186988.0,92.4644,92.8203,92.4548,92.8011,186988.0
2019-11-13 12:00:00,96.51,96.51,96.38,96.48,12206.0,92.8203,92.8203,92.6953,92.7914,12206.0
2019-11-13 12:30:00,96.47,96.62,96.45,96.51,11555.0,92.7818,92.9261,92.7626,92.8203,11555.0
2019-11-13 13:00:00,96.51,96.55,96.4,96.4,10572.0,92.8203,92.8588,92.7145,92.7145,10572.0
2019-11-13 13:30:00,96.39,96.51,95.96,96.04,22446.0,92.7049,92.8203,92.2913,92.3683,22446.0
2019-11-13 14:00:00,96.04,96.24,96.0,96.09,17087.0,92.3683,92.5606,92.3298,92.4164,17087.0
2019-11-13 14:30:00,96.11,96.26,96.1,96.16,18515.0,92.4356,92.5799,92.426,92.4837,18515.0
2019-11-13 15:00:00,96.17,96.2,96.02,96.03,29562.0,92.4933,92.5221,92.349,92.3586,29562.0
2019-11-13 15:30:00,96.04,96.16,95.91,96.06,96591.0,92.3683,92.4837,92.2432,92.3875,96591.0
2019-11-14 09:30:00,95.81,96.58,95.79,96.3,68328.0,92.1471,92.8876,92.1278,92.6183,68328.0
2019-11-14 10:00:00,96.25,96.57,96.23,96.41,21937.0,92.5702,92.878,92.551,92.7241,21937.0
2019-11-14 10:30:00,96.43,96.54,96.24,96.26,48967.0,92.7434,92.8491,92.5606,92.5799,48967.0
2019-11-14 11:00:00,96.17,96.35,96.16,96.27,16549.0,92.4933,92.6664,92.4837,92.5895,16549.0
2019-11-14 11:30:00,96.26,96.31,95.8,95.88,13783.0,92.5799,92.6279,92.1374,92.2144,13783.0
2019-11-14 12:00:00,95.85,96.02,95.81,96.02,13438.0,92.1855,92.349,92.1471,92.349,13438.0
2019-11-14 12:30:00,96.03,96.49,96.0,96.49,28334.0,92.3586,92.8011,92.3298,92.8011,28334.0
2019-11-14 13:00:00,96.48,97.34,96.35,97.3,101610.0,92.7914,93.6186,92.6664,93.5801,101610.0
2019-11-14 13:30:00,97.31,97.39,97.11,97.26,171099.0,93.5897,93.6667,93.3974,93.5416,171099.0
2019-11-14 14:00:00,97.27,97.52,97.18,97.33,146108.0,93.5512,93.7917,93.4647,93.6089,146108.0
2019-11-14 14:30:00,97.33,97.38,97.17,97.18,21704.0,93.6089,93.657,93.4551,93.4647,21704.0
2019-11-14 15:00:00,97.17,97.19,96.95,97.05,31181.0,93.4551,93.4743,93.2435,93.3397,31181.0
2019-11-14 15:30:00,97.06,97.09,96.85,96.99,100481.0,93.3493,93.3781,93.1473,93.2819,100481.0
2019-11-15 09:30:00,97.39,97.95,97.39,97.54,95887.0,93.6667,94.2052,93.6667,93.8109,95887.0
2019-11-15 10:00:00,97.54,97.79,97.33,97.73,76397.0,93.8109,94.0514,93.6089,93.9937,76397.0
2019-11-15 10:30:00,97.73,97.81,97.63,97.77,71590.0,93.9937,94.0706,93.8975,94.0321,71590.0
2019-11-15 11:00:00,97.76,98.03,97.74,98.0,52469.0,94.0225,94.2822,94.0033,94.2533,52469.0
2019-11-15 11:30:00,97.99,98.1,97.95,98.0,50070.0,94.2437,94.3495,94.2052,94.2533,50070.0
2019-11-15 12:00:00,98.01,98.14,97.97,98.03,36269.0,94.2629,94.388,94.2245,94.2822,36269.0
2019-11-15 12:30:00,98.03,98.09,97.98,98.0,56172.0,94.2822,94.3399,94.2341,94.2533,56172.0
2019-11-15 13:00:00,98.01,98.02,97.98,98.0,41260.0,94.2629,94.2726,94.2341,94.2533,41260.0
2019-11-15 13:30:00,97.99,98.08,97.85,98.0,165298.0,94.2437,94.3303,94.1091,94.2533,165298.0
2019-11-15 14:00:00,98.0,98.11,97.95,98.0,26621.0,94.2533,94.3591,94.2052,94.2533,26621.0
2019-11-15 14:30:00,98.0,98.1,97.99,98.08,29303.0,94.2533,94.3495,94.2437,94.3303,29303.0
2019-11-15 15:00:00,98.07,98.21,97.99,98.02,65975.0,94.3207,94.4553,94.2437,94.2726,65975.0
2019-11-15 15:30:00,98.03,98.25,97.97,98.18,151671.0,94.2822,94.4938,94.2245,94.4265,151671.0
2019-11-18 09:30:00,97.83,98.14,97.77,97.93,64425.0,94.0898,94.388,94.0321,94.186,64425.0
2019-11-18 10:00:00,97.92,97.98,97.59,97.91,45567.0,94.1764,94.2341,93.859,94.1668,45567.0
2019-11-18 10:30:00,97.9,97.94,97.69,97.72,25072.0,94.1572,94.1956,93.9552,93.984,25072.0
2019-11-18 11:00:00,97.73,97.73,97.41,97.53,24610.0,93.9937,93.9937,93.6859,93.8013,24610.0
2019-11-18 11:30:00,97.54,97.67,97.41,97.41,26940.0,93.8109,93.9359,93.6859,93.6859,26940.0
2019-11-18 12:00:00,97.44,97.61,97.29,97.51,37776.0,93.7147,93.8782,93.5705,93.7821,37776.0
2019-11-18 12:30:00,97.51,97.57,97.12,97.17,17062.0,93.7821,93.8398,93.407,93.4551,17062.0
2019-11-18 13:00:00,97.19,97.46,97.12,97.23,55235.0,93.4743,93.734,93.407,93.5128,55235.0
2019-11-18 13:30:00,97.21,97.42,97.12,97.32,21028.0,93.4935,93.6955,93.407,93.5993,21028.0
2019-11-18 14:00:00,97.31,97.44,97.2,97.37,29587.0,93.5897,93.7147,93.4839,93.6474,29587.0
2019-11-18 14:30:00,97.37,97.5,97.14,97.15,25503.0,93.6474,93.7724,93.4262,93.4358,25503.0
2019-11-18 15:00:00,97.16,97.2,97.02,97.2,31393.0,93.4454,93.4839,93.3108,93.4839,31393.0
2019-11-18 15:30:00,97.2,97.37,97.19,97.33,100630.0,93.4839,93.6474,93.4743,93.6089,100630.0
2019-11-19 09:30:00,98.09,98.11,97.63,97.96,71675.0,94.3399,94.3591,93.8975,94.2149,71675.0
2019-11-19 10:00:00,98.0,98.22,97.96,98.09,62544.0,94.2533,94.4649,94.2149,94.3399,62544.0
2019-11-19 10:30:00,98.12,98.25,97.93,98.01,221849.0,94.3687,94.4938,94.186,94.2629,221849.0
2019-11-19 11:00:00,98.01,98.27,97.98,98.27,162960.0,94.2629,94.513,94.2341,94.513,162960.0
2019-11-19 11:30:00,98.27,98.51,98.15,98.24,98282.0,94.513,94.7438,94.3976,94.4842,98282.0
2019-11-19 12:00:00,98.24,98.28,98.06,98.28,55238.0,94.4842,94.5226,94.311,94.5226,55238.0
2019-11-19 12:30:00,98.26,98.31,98.04,98.23,77816.0,94.5034,94.5515,94.2918,94.4745,77816.0
2019-11-19 13:00:00,98.23,98.45,98.16,98.43,24774.0,94.4745,94.6861,94.4072,94.6669,24774.0
2019-11-19 13:30:00,98.42,98.54,98.42,98.46,32978.0,94.6573,94.7727,94.6573,94.6957,32978.0
2019-11-19 14:00:00,98.46,98.67,98.46,98.66,22818.0,94.6957,94.8977,94.6957,94.8881,22818.0
2019-11-19 14:30:00,98.65,99.03,98.65,98.95,124713.0,94.8785,95.244,94.8785,95.167,124713.0
2019-11-19 15:00:00,98.92,99.02,98.85,99.0,65040.0,95.1382,95.2343,95.0708,95.2151,65040.0
2019-11-19 15:30:00,99.0,99.23,98.99,99.18,217111.0,95.2151,95.4363,95.2055,95.3882,217111.0
2019-11-20 09:30:00,98.69,99.09,98.29,98.51,69393.0,94.917,95.3017,94.5322,94.7438,69393.0
2019-11-20 10:00:00,98.54,98.57,97.88,98.44,41382.0,94.7727,94.8015,94.1379,94.6765,41382.0
2019-11-20 10:30:00,98.46,98.49,98.26,98.31,51614.0,94.6957,94.7246,94.5034,94.5515,51614.0
2019-11-20 11:00:00,98.3,98.31,97.73,97.79,32481.0,94.5419,94.5515,93.9937,94.0514,32481.0
2019-11-20 11:30:00,97.78,97.78,97.51,97.65,39291.0,94.0417,94.0417,93.7821,93.9167,39291.0
2019-11-20 12:00:00,97.68,98.11,97.59,98.03,34933.0,93.9456,94.3591,93.859,94.2822,34933.0
2019-11-20 12:30:00,98.04,98.17,97.64,97.8,41539.0,94.2918,94.4168,93.9071,94.061,41539.0
2019-11-20 13:00:00,97.79,97.85,97.32,97.46,56991.0,94.0514,94.1091,93.5993,93.734,56991.0
2019-11-20 13:30:00,97.42,97.98,97.37,97.88,47790.0,93.6955,94.2341,93.6474,94.1379,47790.0
2019-11-20 14:00:00,97.88,98.21,97.85,98.18,53512.0,94.1379,94.4553,94.1091,94.4265,53512.0
2019-11-20 14:30:00,98.18,98.27,98.14,98.2,41980.0,94.4265,94.513,94.388,94.4457,41980.0
2019-11-20 15:00:00,98.21,98.42,98.2,98.25,43763.0,94.4553,94.6573,94.4457,94.4938,43763.0
2019-11-20 15:30:00,98.24,98.65,98.16,98.49,333008.0,94.4842,94.8785,94.4072,94.7246,333008.0
2019-11-21 09:30:00,98.49,98.73,97.76,97.77,63394.0,94.7246,94.9554,94.0225,94.0321,63394.0
2019-11-21 10:00:00,97.76,97.82,97.27,97.43,40198.0,94.0225,94.0802,93.5512,93.7051,40198.0
2019-11-21 10:30:00,97.43,97.61,97.27,97.53,39571.0,93.7051,93.8782,93.5512,93.8013,39571.0
2019-11-21 11:00:00,97.5,97.72,97.38,97.61,69016.0,93.7724,93.984,93.657,93.8782,69016.0
2019-11-21 11:30:00,97.59,97.77,97.53,97.56,43725.0,93.859,94.0321,93.8013,93.8302,43725.0
2019-11-21 12:00:00,97.56,97.96,97.54,97.96,47022.0,93.8302,94.2149,93.8109,94.2149,47022.0
2019-11-21 12:30:00,97.96,98.31,97.95,98.21,55740.0,94.2149,94.5515,94.2052,94.4553,55740.0
2019-11-21 13:00:00,98.24,98.37,98.13,98.22,46689.0,94.4842,94.6092,94.3784,94.4649,46689.0
2019-11-21 13:30:00,98.2,98.24,97.85,97.88,43933.0,94.4457,94.4842,94.1091,94.1379,43933.0
2019-11-21 14:00:00,97.9,97.96,97.75,97.77,34227.0,94.1572,94.2149,94.0129,94.0321,34227.0
2019-11-21 14:30:00,97.75,98.2,97.71,98.08,61327.0,94.0129,94.4457,93.9744,94.3303,61327.0
2019-11-21 15:00:00,98.06,98.13,97.89,97.94,67090.0,94.311,94.3784,94.1475,94.1956,67090.0
2019-11-21 15:30:00,97.94,98.01,97.76,97.87,266385.0,94.1956,94.2629,94.0225,94.1283,266385.0
2019-11-22 09:30:00,98.25,98.43,97.6,98.29,44670.0,94.4938,94.6669,93.8686,94.5322,44670.0
2019-11-22 10:00:00,98.32,98.32,97.69,97.69,17921.0,94.5611,94.5611,93.9552,93.9552,17921.0
2019-11-22 10:30:00,97.6,97.76,97.52,97.52,18165.0,93.8686,94.0225,93.7917,93.7917,18165.0
2019-11-22 11:00:00,97.52,97.6,97.34,97.53,15127.0,93.7917,93.8686,93.6186,93.8013,15127.0
2019-11-22 11:30:00,97.53,97.74,97.47,97.73,15406.0,93.8013,94.0033,93.7436,93.9937,15406.0
2019-11-22 12:00:00,97.7,97.7,97.4,97.65,18586.0,93.9648,93.9648,93.6763,93.9167,18586.0
2019-11-22 12:30:00,97.63,97.64,97.46,97.62,13184.0,93.8975,93.9071,93.734,93.8879,13184.0
2019-11-22 13:00:00,97.62,97.66,97.54,97.66,12620.0,93.8879,93.9263,93.8109,93.9263,12620.0
2019-11-22 13:30:00,97.66,97.75,97.6,97.67,19313.0,93.9263,94.0129,93.8686,93.9359,19313.0
2019-11-22 14:00:00,97.67,97.77,97.51,97.77,22003.0,93.9359,94.0321,93.7821,94.0321,22003.0
2019-11-22 14:30:00,97.78,98.01,97.75,98.01,27040.0,94.0417,94.2629,94.0129,94.2629,27040.0
2019-11-22 15:00:00,98.02,98.03,97.81,97.87,26374.0,94.2726,94.2822,94.0706,94.1283,26374.0
2019-11-22 15:30:00,97.86,97.98,97.8,97.91,102546.0,94.1187,94.2341,94.061,94.1668,102546.0
2019-11-25 09:30:00,98.04,98.43,97.65,98.28,108650.0,94.2918,94.6669,93.9167,94.5226,108650.0
2019-11-25 10:00:00,98.31,98.93,98.3,98.93,60916.0,94.5515,95.1478,94.5419,95.1478,60916.0
2019-11-25 10:30:00,98.93,99.04,98.63,98.64,51470.0,95.1478,95.2536,94.8592,94.8689,51470.0
2019-11-25 11:00:00,98.69,98.75,98.53,98.6,12905.0,94.917,94.9747,94.7631,94.8304,12905.0
2019-11-25 11:30:00,98.57,98.72,98.49,98.68,13688.0,94.8015,94.9458,94.7246,94.9073,13688.0
2019-11-25 12:00:00,98.65,98.77,98.51,98.52,18546.0,94.8785,94.9939,94.7438,94.7535,18546.0
2019-11-25 12:30:00,98.5,98.5,98.27,98.37,14636.0,94.7342,94.7342,94.513,94.6092,14636.0
2019-11-25 13:00:00,98.38,98.62,98.38,98.54,31102.0,94.6188,94.8496,94.6188,94.7727,31102.0
2019-11-25 13:30:00,98.54,98.62,98.41,98.41,17489.0,94.7727,94.8496,94.6477,94.6477,17489.0
2019-11-25 14:00:00,98.4,98.44,98.25,98.38,23096.0,94.638,94.6765,94.4938,94.6188,23096.0
2019-11-25 14:30:00,98.38,98.48,98.26,98.35,31811.0,94.6188,94.715,94.5034,94.59,31811.0
2019-11-25 15:00:00,98.35,98.75,98.33,98.7,160400.0,94.59,94.9747,94.5707,94.9266,160400.0
2019-11-25 15:30:00,98.71,98.83,98.62,98.71,209341.0,94.9362,95.0516,94.8496,94.9362,209341.0
2019-11-26 09:30:00,98.76,98.85,98.28,98.73,19862.0,94.9843,95.0708,94.5226,94.9554,19862.0
2019-11-26 10:00:00,98.72,98.75,98.24,98.5,53953.0,94.9458,94.9747,94.4842,94.7342,53953.0
2019-11-26 10:30:00,98.5,98.64,98.25,98.32,20340.0,94.7342,94.8689,94.4938,94.5611,20340.0
2019-11-26 11:00:00,98.33,98.74,98.33,98.59,67345.0,94.5707,94.965,94.5707,94.8208,67345.0
2019-11-26 11:30:00,98.61,98.78,98.58,98.74,20840.0,94.84,95.0035,94.8112,94.965,20840.0
2019-11-26 12:00:00,98.81,98.81,98.63,98.71,15289.0,95.0324,95.0324,94.8592,94.9362,15289.0
2019-11-26 12:30:00,98.72,98.75,98.65,98.68,11576.0,94.9458,94.9747,94.8785,94.9073,11576.0
2019-11-26 13:00:00,98.67,98.76,98.6,98.69,18924.0,94.8977,94.9843,94.8304,94.917,18924.0
2019-11-26 13:30:00,98.7,98.81,98.6,98.7,104914.0,94.9266,95.0324,94.8304,94.9266,104914.0
2019-11-26 14:00:00,98.7,98.96,98.69,98.96,22683.0,94.9266,95.1766,94.917,95.1766,22683.0
2019-11-26 14:30:00,98.96,98.96,98.78,98.84,21958.0,95.1766,95.1766,95.0035,95.0612,21958.0
2019-11-26 15:00:00,98.84,98.91,98.74,98.88,25196.0,95.0612,95.1285,94.965,95.0997,25196.0
2019-11-26 15:30:00,98.89,99.28,98.86,99.26,208485.0,95.1093,95.4844,95.0805,95.4652,208485.0
2019-11-27 09:30:00,99.43,99.56,98.74,99.08,20011.0,95.6287,95.7537,94.965,95.292,20011.0
2019-11-27 10:00:00,99.02,99.02,98.73,98.78,8721.0,95.2343,95.2343,94.9554,95.0035,8721.0
2019-11-27 10:30:00,98.73,99.06,98.7,99.04,11133.0,94.9554,95.2728,94.9266,95.2536,11133.0
2019-11-27 11:00:00,99.03,99.03,98.68,98.89,11582.0,95.244,95.244,94.9073,95.1093,11582.0
2019-11-27 11:30:00,98.86,99.25,98.78,99.23,35825.0,95.0805,95.4555,95.0035,95.4363,35825.0
2019-11-27 12:00:00,99.21,99.31,99.17,99.24,22771.0,95.4171,95.5132,95.3786,95.4459,22771.0
2019-11-27 12:30:00,99.25,99.45,99.19,99.45,14685.0,95.4555,95.6479,95.3978,95.6479,14685.0
2019-11-27 13:00:00,99.44,99.59,99.43,99.54,20452.0,95.6383,95.7825,95.6287,95.7345,20452.0
2019-11-27 13:30:00,99.54,99.58,99.45,99.49,33976.0,95.7345,95.7729,95.6479,95.6864,33976.0
2019-11-27 14:00:00,99.49,99.56,99.46,99.5,22271.0,95.6864,95.7537,95.6575,95.696,22271.0
2019-11-27 14:30:00,99.5,99.65,99.49,99.64,21560.0,95.696,95.8403,95.6864,95.8306,21560.0
2019-11-27 15:00:00,99.63,99.74,99.59,99.71,23687.0,95.821,95.9268,95.7825,95.898,23687.0
2019-11-27 15:30:00,99.7,99.71,99.48,99.49,98258.0,95.8883,95.898,95.6767,95.6864,98258.0
2019-11-29 09:30:00,98.97,99.07,98.56,98.97,38101.0,95.1862,95.2824,94.7919,95.1862,38101.0
2019-11-29 10:00:00,98.98,99.03,98.79,98.94,24756.0,95.1959,95.244,95.0131,95.1574,24756.0
2019-11-29 10:30:00,98.98,99.42,98.88,99.41,44308.0,95.1959,95.619,95.0997,95.6094,44308.0
2019-11-29 11:00:00,99.37,99.37,98.99,99.23,30522.0,95.571,95.571,95.2055,95.4363,30522.0
2019-11-29 11:30:00,99.24,99.3,99.1,99.12,29312.0,95.4459,95.5036,95.3113,95.3305,29312.0
2019-11-29 12:00:00,99.1,99.16,99.02,99.04,32437.0,95.3113,95.369,95.2343,95.2536,32437.0
2019-11-29 12:30:00,99.03,99.11,98.89,99.05,91891.0,95.244,95.3209,95.1093,95.2632,91891.0
2019-12-02 09:30:00,99.0,99.16,98.52,98.96,61437.0,95.2151,95.369,94.7535,95.1766,61437.0
2019-12-02 10:00:00,98.94,98.94,97.75,98.4,65642.0,95.1574,95.1574,94.0129,94.638,65642.0
2019-12-02 10:30:00,98.38,98.48,98.03,98.12,42268.0,94.6188,94.715,94.2822,94.3687,42268.0
2019-12-02 11:00:00,98.14,98.2,97.76,98.05,43753.0,94.388,94.4457,94.0225,94.3014,43753.0
2019-12-02 11:30:00,98.0,98.27,97.81,98.23,59118.0,94.2533,94.513,94.0706,94.4745,59118.0
2019-12-02 12:00:00,98.23,98.43,98.07,98.15,25741.0,94.4745,94.6669,94.3207,94.3976,25741.0
2019-12-02 12:30:00,98.15,98.24,98.06,98.17,22270.0,94.3976,94.4842,94.311,94.4168,22270.0
2019-12-02 13:00:00,98.14,98.3,98.11,98.2,18283.0,94.388,94.5419,94.3591,94.4457,18283.0
2019-12-02 13:30:00,98.22,98.29,98.07,98.09,61263.0,94.4649,94.5322,94.3207,94.3399,61263.0
2019-12-02 14:00:00,98.09,98.31,98.09,98.21,25973.0,94.3399,94.5515,94.3399,94.4553,25973.0
2019-12-02 14:30:00,98.23,98.64,98.21,98.43,34938.0,94.4745,94.8689,94.4553,94.6669,34938.0
2019-12-02 15:00:00,98.43,98.45,97.85,97.88,40334.0,94.6669,94.6861,94.1091,94.1379,40334.0
2019-12-02 15:30:00,97.88,98.08,97.5,97.55,231402.0,94.1379,94.3303,93.7724,93.8205,231402.0
2019-12-03 09:30:00,96.52,96.76,95.85,96.72,72812.0,92.8299,93.0607,92.1855,93.0223,72812.0
2019-12-03 10:00:00,96.71,96.87,96.36,96.69,52326.0,93.0127,93.1665,92.676,92.9934,52326.0
2019-12-03 10:30:00,96.65,96.83,96.46,96.79,35646.0,92.9549,93.1281,92.7722,93.0896,35646.0
2019-12-03 11:00:00,96.79,96.85,96.62,96.69,29937.0,93.0896,93.1473,92.9261,92.9934,29937.0
2019-12-03 11:30:00,96.7,96.88,96.63,96.74,20554.0,93.003,93.1762,92.9357,93.0415,20554.0
2019-12-03 12:00:00,96.74,96.94,96.67,96.84,15649.0,93.0415,93.2339,92.9742,93.1377,15649.0
2019-12-03 12:30:00,96.86,96.97,96.77,96.97,23932.0,93.1569,93.2627,93.0704,93.2627,23932.0
2019-12-03 13:00:00,97.04,97.12,96.98,97.09,24255.0,93.33,93.407,93.2723,93.3781,24255.0
2019-12-03 13:30:00,97.1,97.28,97.0,97.06,43870.0,93.3877,93.5609,93.2916,93.3493,43870.0
2019-12-03 14:00:00,97.07,97.08,96.78,96.9,106984.0,93.3589,93.3685,93.08,93.1954,106984.0
2019-12-03 14:30:00,96.9,96.96,96.81,96.88,28561.0,93.1954,93.2531,93.1088,93.1762,28561.0
2019-12-03 15:00:00,96.89,96.95,96.64,96.95,49744.0,93.1858,93.2435,92.9453,93.2435,49744.0
2019-12-03 15:30:00,96.95,97.02,96.72,96.87,211312.0,93.2435,93.3108,93.0223,93.1665,211312.0
2019-12-04 09:30:00,97.67,98.54,97.26,98.47,57819.0,93.9359,94.7727,93.5416,94.7054,57819.0
2019-12-04 10:00:00,98.46,98.52,97.83,97.86,17079.0,94.6957,94.7535,94.0898,94.1187,17079.0
2019-12-04 10:30:00,97.86,97.93,97.61,97.84,36607.0,94.1187,94.186,93.8782,94.0994,36607.0
2019-12-04 11:00:00,97.85,97.9,97.69,97.75,26271.0,94.1091,94.1572,93.9552,94.0129,26271.0
2019-12-04 11:30:00,97.8,97.86,97.56,97.6,15044.0,94.061,94.1187,93.8302,93.8686,15044.0
2019-12-04 12:00:00,97.54,97.66,97.51,97.59,21614.0,93.8109,93.9263,93.7821,93.859,21614.0
2019-12-04 12:30:00,97.59,97.72,97.52,97.7,35711.0,93.859,93.984,93.7917,93.9648,35711.0
2019-12-04 13:00:00,97.7,97.74,97.5,97.54,23183.0,93.9648,94.0033,93.7724,93.8109,23183.0
2019-12-04 13:30:00,97.54,97.64,97.47,97.48,12643.0,93.8109,93.9071,93.7436,93.7532,12643.0
2019-12-04 14:00:00,97.49,97.53,97.36,97.49,11684.0,93.7628,93.8013,93.6378,93.7628,11684.0
2019-12-04 14:30:00,97.51,97.52,97.38,97.39,17323.0,93.7821,93.7917,93.657,93.6667,17323.0
2019-12-04 15:00:00,97.39,97.45,97.26,97.27,29383.0,93.6667,93.7244,93.5416,93.5512,29383.0
2019-12-04 15:30:00,97.26,97.26,96.67,96.72,177725.0,93.5416,93.5416,92.9742,93.0223,177725.0
2019-12-05 09:30:00,96.84,97.16,96.66,96.8,24761.0,93.2712,93.5794,93.0978,93.2326,24761.0
2019-12-05 10:00:00,96.79,96.96,96.59,96.95,23549.0,93.223,93.3867,93.0304,93.3771,23549.0
2019-12-05 10:30:00,96.94,97.3,96.9,97.26,28242.0,93.3675,93.7142,93.329,93.6757,28242.0
2019-12-05 11:00:00,97.26,97.42,97.14,97.35,32477.0,93.6757,93.8298,93.5601,93.7624,32477.0
2019-12-05 11:30:00,97.37,97.39,97.08,97.34,26230.0,93.7816,93.8009,93.5023,93.7527,26230.0
2019-12-05 12:00:00,97.32,97.4,97.27,97.28,20761.0,93.7335,93.8105,93.6853,93.695,20761.0
2019-12-05 12:30:00,97.28,97.39,97.28,97.35,18730.0,93.695,93.8009,93.695,93.7624,18730.0
2019-12-05 13:00:00,97.32,97.51,97.32,97.4,18312.0,93.7335,93.9165,93.7335,93.8105,18312.0
2019-12-05 13:30:00,97.4,97.54,97.39,97.46,21757.0,93.8105,93.9454,93.8009,93.8683,21757.0
2019-12-05 14:00:00,97.47,97.61,97.42,97.59,17121.0,93.878,94.0128,93.8298,93.9935,17121.0
2019-12-05 14:30:00,97.59,97.68,97.39,97.52,37386.0,93.9935,94.0802,93.8009,93.9261,37386.0
2019-12-05 15:00:00,97.53,97.62,97.47,97.61,33271.0,93.9357,94.0224,93.878,94.0128,33271.0
2019-12-05 15:30:00,97.61,97.72,97.48,97.7,174200.0,94.0128,94.1187,93.8876,94.0995,174200.0
2019-12-06 09:30:00,98.68,98.87,98.47,98.63,45972.0,95.0434,95.2264,94.8411,94.9952,45972.0
2019-12-06 10:00:00,98.65,98.83,98.52,98.7,59275.0,95.0145,95.1878,94.8893,95.0626,59275.0
2019-12-06 10:30:00,98.68,98.96,98.6,98.96,44131.0,95.0434,95.313,94.9663,95.313,44131.0
2019-12-06 11:00:00,98.94,98.97,98.64,98.89,25714.0,95.2938,95.3227,95.0048,95.2456,25714.0
2019-12-06 11:30:00,98.86,98.89,98.75,98.77,16402.0,95.2167,95.2456,95.1108,95.13,16402.0
2019-12-06 12:00:00,98.78,98.78,98.66,98.69,18651.0,95.1397,95.1397,95.0241,95.053,18651.0
2019-12-06 12:30:00,98.69,98.78,98.63,98.76,18616.0,95.053,95.1397,94.9952,95.1204,18616.0
2019-12-06 13:00:00,98.78,98.83,98.63,98.72,18461.0,95.1397,95.1878,94.9952,95.0819,18461.0
2019-12-06 13:30:00,98.72,98.82,98.72,98.74,22234.0,95.0819,95.1782,95.0819,95.1011,22234.0
2019-12-06 14:00:00,98.75,98.75,98.56,98.57,130075.0,95.1108,95.1108,94.9278,94.9374,130075.0
2019-12-06 14:30:00,98.57,98.72,98.49,98.68,77716.0,94.9374,95.0819,94.8604,95.0434,77716.0
2019-12-06 15:00:00,98.68,98.81,98.59,98.77,70355.0,95.0434,95.1686,94.9567,95.13,70355.0
2019-12-06 15:30:00,98.77,98.82,98.53,98.53,178324.0,95.13,95.1782,94.8989,94.8989,178324.0
2019-12-09 09:30:00,98.37,98.39,98.1,98.26,27173.0,94.7448,94.764,94.4847,94.6388,27173.0
2019-12-09 10:00:00,98.29,98.96,98.26,98.88,29815.0,94.6677,95.313,94.6388,95.236,29815.0
2019-12-09 10:30:00,98.88,98.99,98.61,98.9,24343.0,95.236,95.3419,94.9759,95.2553,24343.0
2019-12-09 11:00:00,98.8,98.9,98.61,98.61,26356.0,95.1589,95.2553,94.9759,94.9759,26356.0
2019-12-09 11:30:00,98.59,98.64,98.47,98.47,9699.0,94.9567,95.0048,94.8411,94.8411,9699.0
2019-12-09 12:00:00,98.48,98.55,98.37,98.45,11768.0,94.8507,94.9182,94.7448,94.8218,11768.0
2019-12-09 12:30:00,98.45,98.47,98.31,98.43,6384.0,94.8218,94.8411,94.687,94.8026,6384.0
2019-12-09 13:00:00,98.43,98.49,98.32,98.36,5065.0,94.8026,94.8604,94.6966,94.7352,5065.0
2019-12-09 13:30:00,98.36,98.52,98.24,98.44,14072.0,94.7352,94.8893,94.6196,94.8122,14072.0
2019-12-09 14:00:00,98.46,98.48,98.33,98.45,38789.0,94.8315,94.8507,94.7063,94.8218,38789.0
2019-12-09 14:30:00,98.45,98.48,98.41,98.42,10865.0,94.8218,94.8507,94.7833,94.7929,10865.0
2019-12-09 15:00:00,98.42,98.49,98.4,98.48,33451.0,94.7929,94.8604,94.7737,94.8507,33451.0
2019-12-09 15:30:00,98.47,98.53,98.29,98.33,92012.0,94.8411,94.8989,94.6677,94.7063,92012.0
2019-12-10 09:30:00,98.33,98.33,97.66,97.9,28496.0,94.7063,94.7063,94.061,94.2921,28496.0
2019-12-10 10:00:00,97.97,98.24,97.7,98.17,19542.0,94.3595,94.6196,94.0995,94.5522,19542.0
2019-12-10 10:30:00,98.16,98.19,97.86,98.06,22350.0,94.5425,94.5714,94.2536,94.4462,22350.0
2019-12-10 11:00:00,98.05,98.11,97.74,97.85,40870.0,94.4366,94.4944,94.138,94.2439,40870.0
2019-12-10 11:30:00,97.86,97.95,97.74,97.84,16005.0,94.2536,94.3403,94.138,94.2343,16005.0
2019-12-10 12:00:00,97.86,97.98,97.84,97.94,6439.0,94.2536,94.3692,94.2343,94.3306,6439.0
2019-12-10 12:30:00,97.94,97.98,97.79,97.95,10583.0,94.3306,94.3692,94.1862,94.3403,10583.0
2019-12-10 13:00:00,97.99,98.19,97.94,98.19,18576.0,94.3788,94.5714,94.3306,94.5714,18576.0
2019-12-10 13:30:00,98.2,98.28,98.13,98.22,10700.0,94.581,94.6581,94.5136,94.6003,10700.0
2019-12-10 14:00:00,98.25,98.39,98.23,98.24,15565.0,94.6292,94.764,94.6099,94.6196,15565.0
2019-12-10 14:30:00,98.27,98.35,98.17,98.23,22147.0,94.6485,94.7255,94.5522,94.6099,22147.0
2019-12-10 15:00:00,98.2,98.22,98.06,98.09,25769.0,94.581,94.6003,94.4462,94.4751,25769.0
2019-12-10 15:30:00,98.1,98.13,97.81,98.08,113208.0,94.4847,94.5136,94.2054,94.4655,113208.0
2019-12-11 09:30:00,98.56,98.62,98.29,98.45,28451.0,94.9278,94.9856,94.6677,94.8218,28451.0
2019-12-11 10:00:00,98.45,98.5,97.83,98.04,41331.0,94.8218,94.87,94.2247,94.4269,41331.0
2019-12-11 10:30:00,98.05,98.13,97.75,97.79,25328.0,94.4366,94.5136,94.1476,94.1862,25328.0
2019-12-11 11:00:00,97.79,97.87,97.68,97.73,35215.0,94.1862,94.2632,94.0802,94.1284,35215.0
2019-12-11 11:30:00,97.75,97.91,97.69,97.81,21377.0,94.1476,94.3017,94.0898,94.2054,21377.0
2019-12-11 12:00:00,97.79,97.89,97.78,97.85,20392.0,94.1862,94.2825,94.1765,94.2439,20392.0
2019-12-11 12:30:00,97.84,97.99,97.75,97.92,43658.0,94.2343,94.3788,94.1476,94.3114,43658.0
2019-12-11 13:00:00,97.9,98.11,97.88,98.1,21689.0,94.2921,94.4944,94.2728,94.4847,21689.0
2019-12-11 13:30:00,98.11,98.24,98.04,98.16,25942.0,94.4944,94.6196,94.4269,94.5425,25942.0
2019-12-11 14:00:00,98.23,98.38,98.19,98.21,19326.0,94.6099,94.7544,94.5714,94.5907,19326.0
2019-12-11 14:30:00,98.23,98.52,98.21,98.48,27541.0,94.6099,94.8893,94.5907,94.8507,27541.0
2019-12-11 15:00:00,98.51,98.57,98.38,98.5,25158.0,94.8796,94.9374,94.7544,94.87,25158.0
2019-12-11 15:30:00,98.49,98.71,98.47,98.66,135158.0,94.8604,95.0723,94.8411,95.0241,135158.0
2019-12-12 09:30:00,98.79,99.27,98.24,99.0,39363.0,95.1493,95.6116,94.6196,95.3516,39363.0
2019-12-12 10:00:00,98.98,99.71,98.94,99.69,58274.0,95.3323,96.0354,95.2938,96.0161,58274.0
2019-12-12 10:30:00,99.7,99.84,99.52,99.73,20435.0,96.0258,96.1606,95.8524,96.0547,20435.0
2019-12-12 11:00:00,99.73,99.73,99.25,99.29,21532.0,96.0547,96.0547,95.5924,95.6309,21532.0
2019-12-12 11:30:00,99.29,99.39,99.03,99.14,29537.0,95.6309,95.7272,95.3805,95.4864,29537.0
2019-12-12 12:00:00,99.14,99.19,98.8,98.89,15633.0,95.4864,95.5346,95.1589,95.2456,15633.0
2019-12-12 12:30:00,98.91,99.26,98.91,98.99,21850.0,95.2649,95.602,95.2649,95.3419,21850.0
2019-12-12 13:00:00,99.04,99.08,98.9,98.93,15481.0,95.3901,95.4286,95.2553,95.2841,15481.0
2019-12-12 13:30:00,98.95,98.95,98.84,98.95,11915.0,95.3034,95.3034,95.1975,95.3034,11915.0
2019-12-12 14:00:00,98.96,98.97,98.78,98.92,28990.0,95.313,95.3227,95.1397,95.2745,28990.0
2019-12-12 14:30:00,98.93,99.37,98.92,99.17,32921.0,95.2841,95.7079,95.2745,95.5153,32921.0
2019-12-12 15:00:00,99.19,99.39,99.19,99.27,38037.0,95.5346,95.7272,95.5346,95.6116,38037.0
2019-12-12 15:30:00,99.29,99.4,99.18,99.31,140966.0,95.6309,95.7368,95.5249,95.6501,140966.0
2019-12-13 09:30:00,98.83,99.31,98.42,98.71,87788.0,95.1878,95.6501,94.7929,95.0723,87788.0
2019-12-13 10:00:00,98.67,99.46,98.64,99.04,41218.0,95.0337,95.7946,95.0048,95.3901,41218.0
2019-12-13 10:30:00,98.97,98.97,98.17,98.22,35353.0,95.3227,95.3227,94.5522,94.6003,35353.0
2019-12-13 11:00:00,98.2,98.46,97.8,97.82,21167.0,94.581,94.8315,94.1958,94.2151,21167.0
2019-12-13 11:30:00,97.83,98.22,97.83,98.18,19203.0,94.2247,94.6003,94.2247,94.5618,19203.0
2019-12-13 12:00:00,98.18,98.24,97.97,97.97,20289.0,94.5618,94.6196,94.3595,94.3595,20289.0
2019-12-13 12:30:00,97.97,97.99,97.73,97.86,22464.0,94.3595,94.3788,94.1284,94.2536,22464.0
2019-12-13 13:00:00,97.89,98.05,97.84,98.0,14160.0,94.2825,94.4366,94.2343,94.3884,14160.0
2019-12-13 13:30:00,98.01,98.18,97.99,98.12,16370.0,94.3981,94.5618,94.3788,94.504,16370.0
2019-12-13 14:00:00,98.13,98.25,98.08,98.1,13184.0,94.5136,94.6292,94.4655,94.4847,13184.0
2019-12-13 14:30:00,98.12,98.16,98.0,98.11,20753.0,94.504,94.5425,94.3884,94.4944,20753.0
2019-12-13 15:00:00,98.13,98.2,98.01,98.2,25631.0,94.5136,94.581,94.3981,94.581,25631.0
2019-12-13 15:30:00,98.2,98.64,98.2,98.55,144624.0,94.581,95.0048,94.581,94.9182,144624.0
2019-12-16 09:30:00,99.39,99.8,99.0,99.16,56489.0,95.7272,96.1221,95.3516,95.5057,56489.0
2019-12-16 10:00:00,99.14,99.49,99.13,99.31,12757.0,95.4864,95.8235,95.4768,95.6501,12757.0
2019-12-16 10:30:00,99.3,99.43,99.02,99.09,31837.0,95.6405,95.7657,95.3708,95.4383,31837.0
2019-12-16 11:00:00,99.1,99.29,99.07,99.29,39400.0,95.4479,95.6309,95.419,95.6309,39400.0
2019-12-16 11:30:00,99.26,99.3,99.11,99.24,20005.0,95.602,95.6405,95.4575,95.5827,20005.0
2019-12-16 12:00:00,99.24,99.31,99.18,99.23,31970.0,95.5827,95.6501,95.5249,95.5731,31970.0
2019-12-16 12:30:00,99.23,99.49,99.14,99.28,45992.0,95.5731,95.8235,95.4864,95.6212,45992.0
2019-12-16 13:00:00,99.26,99.38,99.2,99.36,19405.0,95.602,95.7176,95.5442,95.6983,19405.0
2019-12-16 13:30:00,99.37,99.37,99.25,99.33,19130.0,95.7079,95.7079,95.5924,95.6694,19130.0
2019-12-16 14:00:00,99.36,99.36,99.07,99.17,53678.0,95.6983,95.6983,95.419,95.5153,53678.0
2019-12-16 14:30:00,99.18,99.33,99.16,99.23,16906.0,95.5249,95.6694,95.5057,95.5731,16906.0
2019-12-16 15:00:00,99.24,99.3,99.17,99.17,26674.0,95.5827,95.6405,95.5153,95.5153,26674.0
2019-12-16 15:30:00,99.19,99.33,99.15,99.25,95198.0,95.5346,95.6694,95.496,95.5924,95198.0
2019-12-17 09:30:00,99.61,100.06,99.1,99.7,189038.0,95.9391,96.3725,95.4479,96.0258,189038.0
2019-12-17 10:00:00,99.62,99.85,99.38,99.63,54477.0,95.9487,96.1702,95.7176,95.9584,54477.0
2019-12-17 10:30:00,99.6,99.6,99.26,99.33,37761.0,95.9295,95.9295,95.602,95.6694,37761.0
2019-12-17 11:00:00,99.35,99.56,99.32,99.37,35617.0,95.6887,95.8909,95.6598,95.7079,35617.0
2019-12-17 11:30:00,99.35,99.52,99.23,99.37,59304.0,95.6887,95.8524,95.5731,95.7079,59304.0
2019-12-17 12:00:00,99.37,99.42,99.28,99.41,29198.0,95.7079,95.7561,95.6212,95.7465,29198.0
2019-12-17 12:30:00,99.4,99.5,99.25,99.26,48833.0,95.7368,95.8331,95.5924,95.602,48833.0
2019-12-17 13:00:00,99.25,99.33,99.16,99.28,15099.0,95.5924,95.6694,95.5057,95.6212,15099.0
2019-12-17 13:30:00,99.26,99.32,99.19,99.31,16775.0,95.602,95.6598,95.5346,95.6501,16775.0
2019-12-17 14:00:00,99.31,99.42,99.23,99.29,23204.0,95.6501,95.7561,95.5731,95.6309,23204.0
2019-12-17 14:30:00,99.28,99.37,99.23,99.31,23170.0,95.6212,95.7079,95.5731,95.6501,23170.0
2019-12-17 15:00:00,99.31,99.31,99.16,99.17,30196.0,95.6501,95.6501,95.5057,95.5153,30196.0
2019-12-17 15:30:00,99.18,99.25,99.01,99.18,158907.0,95.5249,95.5924,95.3612,95.5249,158907.0
2019-12-18 09:30:00,99.56,99.68,98.77,98.94,29278.0,95.8909,96.0065,95.13,95.2938,29278.0
2019-12-18 10:00:00,98.89,99.1,98.71,98.97,37967.0,95.2456,95.4479,95.0723,95.3227,37967.0
2019-12-18 10:30:00,98.97,99.05,98.74,98.99,53442.0,95.3227,95.3997,95.1011,95.3419,53442.0
2019-12-18 11:00:00,99.0,99.04,98.93,99.0,23570.0,95.3516,95.3901,95.2841,95.3516,23570.0
2019-12-18 11:30:00,99.0,99.28,98.96,99.01,32872.0,95.3516,95.6212,95.313,95.3612,32872.0
2019-12-18 12:00:00,99.02,99.15,98.99,99.05,19397.0,95.3708,95.496,95.3419,95.3997,19397.0
2019-12-18 12:30:00,99.05,99.05,98.91,99.0,9487.0,95.3997,95.3997,95.2649,95.3516,9487.0
2019-12-18 13:00:00,99.0,99.09,98.95,98.95,8410.0,95.3516,95.4383,95.3034,95.3034,8410.0
2019-12-18 13:30:00,98.95,99.11,98.95,99.1,14448.0,95.3034,95.4575,95.3034,95.4479,14448.0
2019-12-18 14:00:00,99.1,99.33,99.05,99.11,25900.0,95.4479,95.6694,95.3997,95.4575,25900.0
2019-12-18 14:30:00,99.09,99.23,99.09,99.18,24185.0,95.4383,95.5731,95.4383,95.5249,24185.0
2019-12-18 15:00:00,99.19,99.26,98.9,98.9,35636.0,95.5346,95.602,95.2553,95.2553,35636.0
2019-12-18 15:30:00,98.91,99.14,98.91,98.96,135833.0,95.2649,95.4864,95.2649,95.313,135833.0
2019-12-19 09:30:00,98.52,98.89,98.37,98.76,38385.0,94.8893,95.2456,94.7448,95.1204,38385.0
2019-12-19 10:00:00,98.75,99.08,98.75,98.98,18515.0,95.1108,95.4286,95.1108,95.3323,18515.0
2019-12-19 10:30:00,99.0,99.09,98.9,98.94,11324.0,95.3516,95.4383,95.2553,95.2938,11324.0
2019-12-19 11:00:00,98.9,99.01,98.76,98.8,27090.0,95.2553,95.3612,95.1204,95.1589,27090.0
2019-12-19 11:30:00,98.83,98.98,98.8,98.88,15704.0,95.1878,95.3323,95.1589,95.236,15704.0
2019-12-19 12:00:00,98.87,99.3,98.86,99.28,25608.0,95.2264,95.6405,95.2167,95.6212,25608.0
2019-12-19 12:30:00,99.26,99.27,99.1,99.17,20856.0,95.602,95.6116,95.4479,95.5153,20856.0
2019-12-19 13:00:00,99.16,99.35,99.1,99.3,14801.0,95.5057,95.6887,95.4479,95.6405,14801.0
2019-12-19 13:30:00,99.31,99.76,99.31,99.65,46209.0,95.6501,96.0836,95.6501,95.9776,46209.0
2019-12-19 14:00:00,99.6,99.67,99.46,99.65,48315.0,95.9295,95.9969,95.7946,95.9776,48315.0
2019-12-19 14:30:00,99.65,99.68,99.53,99.55,35598.0,95.9776,96.0065,95.862,95.8813,35598.0
2019-12-19 15:00:00,99.55,99.59,99.41,99.42,36269.0,95.8813,95.9198,95.7465,95.7561,36269.0
2019-12-19 15:30:00,99.41,99.59,99.39,99.55,133615.0,95.7465,95.9198,95.7272,95.8813,133615.0
2019-12-20 09:30:00,100.33,100.59,99.57,99.87,233962.0,96.6326,96.883,95.9006,96.1895,233962.0
2019-12-20 10:00:00,99.87,100.03,99.64,99.76,22276.0,96.1895,96.3436,95.968,96.0836,22276.0
2019-12-20 10:30:00,99.75,100.08,99.52,100.06,64732.0,96.0739,96.3918,95.8524,96.3725,64732.0
2019-12-20 11:00:00,100.13,100.51,100.12,100.22,25616.0,96.4399,96.8059,96.4303,96.5266,25616.0
2019-12-20 11:30:00,100.2,100.34,100.12,100.13,15359.0,96.5073,96.6422,96.4303,96.4399,15359.0
2019-12-20 12:00:00,100.1,100.1,99.72,99.77,29289.0,96.411,96.411,96.045,96.0932,29289.0
2019-12-20 12:30:00,99.82,99.82,99.71,99.71,35610.0,96.1413,96.1413,96.0354,96.0354,35610.0
2019-12-20 13:00:00,99.74,99.94,99.7,99.75,71905.0,96.0643,96.2569,96.0258,96.0739,71905.0
2019-12-20 13:30:00,99.77,99.85,99.67,99.72,44583.0,96.0932,96.1702,95.9969,96.045,44583.0
2019-12-20 14:00:00,99.73,99.77,99.64,99.64,42995.0,96.0547,96.0932,95.968,95.968,42995.0
2019-12-20 14:30:00,99.66,99.81,99.65,99.72,30697.0,95.9872,96.1317,95.9776,96.045,30697.0
2019-12-20 15:00:00,99.74,99.87,99.68,99.87,41099.0,96.0643,96.1895,96.0065,96.1895,41099.0
2019-12-20 15:30:00,99.86,100.06,99.77,99.77,139863.0,96.1799,96.3725,96.0932,96.0932,139863.0
2019-12-23 09:30:00,100.1,100.1,99.34,99.52,13699.0,96.411,96.411,95.679,95.8524,13699.0
2019-12-23 10:00:00,99.64,99.78,99.49,99.58,25099.0,95.968,96.1028,95.8235,95.9102,25099.0
2019-12-23 10:30:00,99.56,99.9,99.5,99.87,14342.0,95.8909,96.2184,95.8331,96.1895,14342.0
2019-12-23 11:00:00,99.89,99.98,99.84,99.89,14336.0,96.2088,96.2955,96.1606,96.2088,14336.0
2019-12-23 11:30:00,99.89,99.97,99.85,99.94,8977.0,96.2088,96.2858,96.1702,96.2569,8977.0
2019-12-23 12:00:00,99.98,99.98,99.82,99.82,16677.0,96.2955,96.2955,96.1413,96.1413,16677.0
2019-12-23 12:30:00,99.83,100.06,99.82,100.05,9808.0,96.151,96.3725,96.1413,96.3629,9808.0
2019-12-23 13:00:00,100.07,100.24,100.07,100.21,6491.0,96.3821,96.5459,96.3821,96.517,6491.0
2019-12-23 13:30:00,100.21,100.27,100.09,100.27,10191.0,96.517,96.5748,96.4014,96.5748,10191.0
2019-12-23 14:00:00,100.28,100.34,100.24,100.33,11180.0,96.5844,96.6422,96.5459,96.6326,11180.0
2019-12-23 14:30:00,100.31,100.33,100.19,100.28,16387.0,96.6133,96.6326,96.4977,96.5844,16387.0
2019-12-23 15:00:00,100.28,100.29,100.14,100.15,15664.0,96.5844,96.594,96.4496,96.4592,15664.0
2019-12-23 15:30:00,100.15,100.18,100.08,100.15,49891.0,96.4592,96.4881,96.3918,96.4592,49891.0
2019-12-24 09:30:00,100.09,100.14,99.65,99.76,13344.0,96.4014,96.4496,95.9776,96.0836,13344.0
2019-12-24 10:00:00,99.82,99.82,99.46,99.57,7698.0,96.1413,96.1413,95.7946,95.9006,7698.0
2019-12-24 10:30:00,99.59,99.98,99.58,99.6,13207.0,95.9198,96.2955,95.9102,95.9295,13207.0
2019-12-24 11:00:00,99.62,99.85,99.57,99.57,10199.0,95.9487,96.1702,95.9006,95.9006,10199.0
2019-12-24 11:30:00,99.61,99.66,99.51,99.51,10328.0,95.9391,95.9872,95.8428,95.8428,10328.0
2019-12-24 12:00:00,99.5,99.59,99.45,99.56,12086.0,95.8331,95.9198,95.785,95.8909,12086.0
2019-12-24 12:30:00,99.58,99.77,99.57,99.71,22150.0,95.9102,96.0932,95.9006,96.0354,22150.0
2019-12-26 09:30:00,100.14,100.14,99.33,99.4,11871.0,96.4496,96.4496,95.6694,95.7368,11871.0
2019-12-26 10:00:00,99.42,99.61,99.41,99.45,10450.0,95.7561,95.9391,95.7465,95.785,10450.0
2019-12-26 10:30:00,99.48,99.48,99.31,99.33,4861.0,95.8139,95.8139,95.6501,95.6694,4861.0
2019-12-26 11:00:00,99.39,99.43,99.23,99.38,12587.0,95.7272,95.7657,95.5731,95.7176,12587.0
2019-12-26 11:30:00,99.34,99.47,99.27,99.39,18321.0,95.679,95.8042,95.6116,95.7272,18321.0
2019-12-26 12:00:00,99.41,99.54,99.34,99.36,73185.0,95.7465,95.8717,95.679,95.6983,73185.0
2019-12-26 12:30:00,99.34,99.38,99.31,99.34,5082.0,95.679,95.7176,95.6501,95.679,5082.0
2019-12-26 13:00:00,99.33,99.46,99.3,99.41,19598.0,95.6694,95.7946,95.6405,95.7465,19598.0
2019-12-26 13:30:00,99.42,99.6,99.4,99.59,38617.0,95.7561,95.9295,95.7368,95.9198,38617.0
2019-12-26 14:00:00,99.61,99.71,99.58,99.63,13805.0,95.9391,96.0354,95.9102,95.9584,13805.0
2019-12-26 14:30:00,99.64,99.84,99.63,99.69,49013.0,95.968,96.1606,95.9584,96.0161,49013.0
2019-12-26 15:00:00,99.71,99.83,99.71,99.81,19487.0,96.0354,96.151,96.0354,96.1317,19487.0
2019-12-26 15:30:00,99.82,100.1,99.7,100.02,108015.0,96.1413,96.411,96.0258,96.334,108015.0
2019-12-27 09:30:00,100.34,100.88,99.99,100.08,13364.0,96.6422,97.1623,96.3051,96.3918,13364.0
2019-12-27 10:00:00,99.97,100.15,99.95,100.04,6050.0,96.2858,96.4592,96.2666,96.3532,6050.0
2019-12-27 10:30:00,100.06,100.22,99.86,100.12,6990.0,96.3725,96.5266,96.1799,96.4303,6990.0
2019-12-27 11:00:00,100.11,100.15,100.05,100.12,4763.0,96.4207,96.4592,96.3629,96.4303,4763.0
2019-12-27 11:30:00,100.08,100.23,100.04,100.22,4883.0,96.3918,96.5362,96.3532,96.5266,4883.0
2019-12-27 12:00:00,100.25,100.25,99.96,99.97,10555.0,96.5555,96.5555,96.2762,96.2858,10555.0
2019-12-27 12:30:00,99.99,100.07,99.94,100.07,5340.0,96.3051,96.3821,96.2569,96.3821,5340.0
2019-12-27 13:00:00,100.06,100.14,99.89,99.89,7548.0,96.3725,96.4496,96.2088,96.2088,7548.0
2019-12-27 13:30:00,99.89,99.89,99.75,99.8,6484.0,96.2088,96.2088,96.0739,96.1221,6484.0
2019-12-27 14:00:00,99.81,99.98,99.8,99.98,8138.0,96.1317,96.2955,96.1221,96.2955,8138.0
2019-12-27 14:30:00,99.99,100.06,99.95,100.05,9565.0,96.3051,96.3725,96.2666,96.3629,9565.0
2019-12-27 15:00:00,100.06,100.06,99.87,99.92,15405.0,96.3725,96.3725,96.1895,96.2377,15405.0
2019-12-27 15:30:00,99.88,99.95,99.61,99.95,59901.0,96.1991,96.2666,95.9391,96.2666,59901.0
2019-12-30 09:30:00,100.11,100.18,99.68,99.9,29696.0,96.4207,96.4881,96.0065,96.2184,29696.0
2019-12-30 10:00:00,99.89,99.99,99.52,99.7,18885.0,96.2088,96.3051,95.8524,96.0258,18885.0
2019-12-30 10:30:00,99.69,99.88,99.52,99.82,6397.0,96.0161,96.1991,95.8524,96.1413,6397.0
2019-12-30 11:00:00,99.87,99.95,99.72,99.87,18309.0,96.1895,96.2666,96.045,96.1895,18309.0
2019-12-30 11:30:00,99.84,99.85,99.62,99.75,18023.0,96.1606,96.1702,95.9487,96.0739,18023.0
2019-12-30 12:00:00,99.75,100.09,99.75,100.09,5415.0,96.0739,96.4014,96.0739,96.4014,5415.0
2019-12-30 12:30:00,100.09,100.21,100.03,100.15,5658.0,96.4014,96.517,96.3436,96.4592,5658.0
2019-12-30 13:00:00,100.11,100.14,100.02,100.06,6013.0,96.4207,96.4496,96.334,96.3725,6013.0
2019-12-30 13:30:00,100.06,100.15,100.03,100.14,12371.0,96.3725,96.4592,96.3436,96.4496,12371.0
2019-12-30 14:00:00,100.14,100.14,99.76,99.81,10107.0,96.4496,96.4496,96.0836,96.1317,10107.0
2019-12-30 14:30:00,99.8,100.02,99.76,100.0,9709.0,96.1221,96.334,96.0836,96.3147,9709.0
2019-12-30 15:00:00,99.99,100.12,99.91,99.99,21208.0,96.3051,96.4303,96.228,96.3051,21208.0
2019-12-30 15:30:00,100.0,100.03,99.74,99.93,70336.0,96.3147,96.3436,96.0643,96.2473,70336.0
2019-12-31 09:30:00,99.88,100.43,99.65,100.24,12905.0,96.1991,96.7289,95.9776,96.5459,12905.0
2019-12-31 10:00:00,100.28,100.43,99.98,99.98,16460.0,96.5844,96.7289,96.2955,96.2955,16460.0
2019-12-31 10:30:00,100.01,100.11,99.71,99.78,11042.0,96.3243,96.4207,96.0354,96.1028,11042.0
2019-12-31 11:00:00,99.7,99.91,99.65,99.79,7922.0,96.0258,96.228,95.9776,96.1125,7922.0
2019-12-31 11:30:00,99.8,99.86,99.58,99.7,14196.0,96.1221,96.1799,95.9102,96.0258,14196.0
2019-12-31 12:00:00,99.7,99.72,99.56,99.65,7804.0,96.0258,96.045,95.8909,95.9776,7804.0
2019-12-31 12:30:00,99.66,99.78,99.64,99.7,9098.0,95.9872,96.1028,95.968,96.0258,9098.0
2019-12-31 13:00:00,99.69,99.75,99.62,99.63,7168.0,96.0161,96.0739,95.9487,95.9584,7168.0
2019-12-31 13:30:00,99.63,99.77,99.62,99.7,7594.0,95.9584,96.0932,95.9487,96.0258,7594.0
2019-12-31 14:00:00,99.67,99.95,99.67,99.95,5076.0,95.9969,96.2666,95.9969,96.2666,5076.0
2019-12-31 14:30:00,99.94,99.94,99.6,99.61,24432.0,96.2569,96.2569,95.9295,95.9391,24432.0
2019-12-31 15:00:00,99.57,99.71,99.56,99.69,24030.0,95.9006,96.0354,95.8909,96.0161,24030.0
2019-12-31 15:30:00,99.68,99.81,99.58,99.71,152630.0,96.0065,96.1317,95.9102,96.0354,152630.0
2020-01-02 09:30:00,100.15,100.73,99.94,100.02,31810.0,96.4592,97.0178,96.2569,96.334,31810.0
2020-01-02 10:00:00,99.99,100.02,99.48,99.62,27272.0,96.3051,96.334,95.8139,95.9487,27272.0
2020-01-02 10:30:00,99.69,99.87,99.55,99.85,24244.0,96.0161,96.1895,95.8813,96.1702,24244.0
2020-01-02 11:00:00,99.85,99.88,99.72,99.78,24559.0,96.1702,96.1991,96.045,96.1028,24559.0
2020-01-02 11:30:00,99.83,99.93,99.57,99.87,31041.0,96.151,96.2473,95.9006,96.1895,31041.0
2020-01-02 12:00:00,99.88,100.05,99.81,100.03,58923.0,96.1991,96.3629,96.1317,96.3436,58923.0
2020-01-02 12:30:00,100.03,100.08,99.72,99.78,38980.0,96.3436,96.3918,96.045,96.1028,38980.0
2020-01-02 13:00:00,99.78,99.78,99.44,99.68,30909.0,96.1028,96.1028,95.7754,96.0065,30909.0
2020-01-02 13:30:00,99.69,99.71,99.5,99.56,26608.0,96.0161,96.0354,95.8331,95.8909,26608.0
2020-01-02 14:00:00,99.56,99.75,99.53,99.7,34421.0,95.8909,96.0739,95.862,96.0258,34421.0
2020-01-02 14:30:00,99.69,99.97,99.68,99.95,32288.0,96.0161,96.2858,96.0065,96.2666,32288.0
2020-01-02 15:00:00,99.95,100.18,99.91,100.18,43444.0,96.2666,96.4881,96.228,96.4881,43444.0
2020-01-02 15:30:00,100.2,100.8,100.2,100.8,213137.0,96.5073,97.0852,96.5073,97.0852,213137.0
2020-01-03 09:30:00,99.29,100.24,99.19,100.21,35712.0,95.6309,96.5459,95.5346,96.517,35712.0
2020-01-03 10:00:00,100.14,100.14,99.39,99.69,16569.0,96.4496,96.4496,95.7272,96.0161,16569.0
2020-01-03 10:30:00,99.67,100.2,99.63,100.07,17058.0,95.9969,96.5073,95.9584,96.3821,17058.0
2020-01-03 11:00:00,100.09,100.38,99.97,100.29,30603.0,96.4014,96.6807,96.2858,96.594,30603.0
2020-01-03 11:30:00,100.38,100.59,100.3,100.53,18140.0,96.6807,96.883,96.6037,96.8252,18140.0
2020-01-03 12:00:00,100.53,100.7,100.52,100.61,24150.0,96.8252,96.9889,96.8156,96.9022,24150.0
2020-01-03 12:30:00,100.62,100.72,100.44,100.53,15776.0,96.9119,97.0082,96.7385,96.8252,15776.0
2020-01-03 13:00:00,100.51,100.65,100.4,100.51,14748.0,96.8059,96.9408,96.7,96.8059,14748.0
2020-01-03 13:30:00,100.51,100.52,100.13,100.37,20582.0,96.8059,96.8156,96.4399,96.6711,20582.0
2020-01-03 14:00:00,100.41,100.51,100.3,100.49,15348.0,96.7096,96.8059,96.6037,96.7867,15348.0
2020-01-03 14:30:00,100.5,100.75,100.45,100.61,20112.0,96.7963,97.0371,96.7481,96.9022,20112.0
2020-01-03 15:00:00,100.63,100.86,100.63,100.73,28021.0,96.9215,97.143,96.9215,97.0178,28021.0
2020-01-03 15:30:00,100.72,101.03,100.58,100.95,122677.0,97.0082,97.3068,96.8733,97.2297,122677.0
2020-01-06 09:30:00,100.31,100.53,100.04,100.17,53596.0,96.6133,96.8252,96.3532,96.4784,53596.0
2020-01-06 10:00:00,100.2,100.24,99.89,100.03,27164.0,96.5073,96.5459,96.2088,96.3436,27164.0
2020-01-06 10:30:00,100.03,100.45,99.99,100.38,29210.0,96.3436,96.7481,96.3051,96.6807,29210.0
2020-01-06 11:00:00,100.47,100.71,100.27,100.34,40949.0,96.7674,96.9985,96.5748,96.6422,40949.0
2020-01-06 11:30:00,100.34,100.48,100.23,100.3,22314.0,96.6422,96.777,96.5362,96.6037,22314.0
2020-01-06 12:00:00,100.29,100.29,100.16,100.25,17207.0,96.594,96.594,96.4688,96.5555,17207.0
2020-01-06 12:30:00,100.3,100.45,100.28,100.45,26286.0,96.6037,96.7481,96.5844,96.7481,26286.0
2020-01-06 13:00:00,100.45,100.74,100.43,100.74,23153.0,96.7481,97.0274,96.7289,97.0274,23153.0
2020-01-06 13:30:00,100.73,100.73,100.6,100.67,30577.0,97.0178,97.0178,96.8926,96.96,30577.0
2020-01-06 14:00:00,100.68,100.83,100.63,100.72,42839.0,96.9697,97.1141,96.9215,97.0082,42839.0
2020-01-06 14:30:00,100.72,100.74,100.61,100.74,49651.0,97.0082,97.0274,96.9022,97.0274,49651.0
2020-01-06 15:00:00,100.74,100.95,100.61,100.62,53977.0,97.0274,97.2297,96.9022,96.9119,53977.0
2020-01-06 15:30:00,100.63,101.09,100.61,101.03,159280.0,96.9215,97.3645,96.9022,97.3068,159280.0
2020-01-07 09:30:00,100.5,100.89,100.3,100.81,33744.0,96.7963,97.1719,96.6037,97.0949,33744.0
2020-01-07 10:00:00,100.85,101.13,100.64,100.97,17333.0,97.1334,97.4031,96.9311,97.249,17333.0
2020-01-07 10:30:00,101.12,101.56,100.87,101.53,38408.0,97.3934,97.8172,97.1527,97.7883,38408.0
2020-01-07 11:00:00,101.54,101.78,101.4,101.63,75578.0,97.798,98.0291,97.6631,97.8846,75578.0
2020-01-07 11:30:00,101.65,101.68,101.4,101.42,24880.0,97.9039,97.9328,97.6631,97.6824,24880.0
2020-01-07 12:00:00,101.42,101.44,101.23,101.34,20263.0,97.6824,97.7016,97.4994,97.6053,20263.0
2020-01-07 12:30:00,101.34,101.34,101.2,101.26,22824.0,97.6053,97.6053,97.4705,97.5283,22824.0
2020-01-07 13:00:00,101.25,101.4,101.18,101.37,31595.0,97.5186,97.6631,97.4512,97.6342,31595.0
2020-01-07 13:30:00,101.37,101.48,101.21,101.45,41747.0,97.6342,97.7402,97.4801,97.7113,41747.0
2020-01-07 14:00:00,101.45,101.56,101.41,101.44,30648.0,97.7113,97.8172,97.6728,97.7016,30648.0
2020-01-07 14:30:00,101.43,101.66,101.41,101.64,36692.0,97.692,97.9135,97.6728,97.8943,36692.0
2020-01-07 15:00:00,101.64,101.75,101.61,101.7,45483.0,97.8943,98.0002,97.8654,97.9521,45483.0
2020-01-07 15:30:00,101.67,101.74,101.53,101.61,183090.0,97.9232,97.9906,97.7883,97.8654,183090.0
2020-01-08 09:30:00,101.54,101.62,101.06,101.54,23145.0,97.798,97.875,97.3357,97.798,23145.0
2020-01-08 10:00:00,101.57,101.6,101.27,101.27,11345.0,97.8269,97.8558,97.5379,97.5379,11345.0
2020-01-08 10:30:00,101.25,101.49,101.19,101.31,10129.0,97.5186,97.7498,97.4609,97.5764,10129.0
2020-01-08 11:00:00,101.34,101.4,101.0,101.28,46024.0,97.6053,97.6631,97.2779,97.5475,46024.0
2020-01-08 11:30:00,101.25,101.83,101.08,101.73,19566.0,97.5186,98.0773,97.3549,97.981,19566.0
2020-01-08 12:00:00,101.75,102.0,101.7,101.88,40101.0,98.0002,98.241,97.9521,98.1254,40101.0
2020-01-08 12:30:00,101.9,101.97,101.48,101.48,29395.0,98.1447,98.2121,97.7402,97.7402,29395.0
2020-01-08 13:00:00,101.45,101.57,101.45,101.52,11568.0,97.7113,97.8269,97.7113,97.7787,11568.0
2020-01-08 13:30:00,101.51,101.72,101.48,101.5,11613.0,97.7691,97.9713,97.7402,97.7594,11613.0
2020-01-08 14:00:00,101.51,101.79,101.51,101.76,35551.0,97.7691,98.0387,97.7691,98.0099,35551.0
2020-01-08 14:30:00,101.77,102.02,101.77,102.0,43176.0,98.0195,98.2603,98.0195,98.241,43176.0
2020-01-08 15:00:00,102.01,102.31,101.92,102.29,33935.0,98.2506,98.5396,98.164,98.5203,33935.0
2020-01-08 15:30:00,102.28,102.28,101.74,101.83,155886.0,98.5107,98.5107,97.9906,98.0773,155886.0
2020-01-09 09:30:00,101.82,101.97,101.15,101.4,58886.0,98.0676,98.2121,97.4223,97.6631,58886.0
2020-01-09 10:00:00,101.41,101.44,100.97,101.31,39793.0,97.6728,97.7016,97.249,97.5764,39793.0
2020-01-09 10:30:00,101.32,101.43,101.26,101.28,32053.0,97.5861,97.692,97.5283,97.5475,32053.0
2020-01-09 11:00:00,101.24,101.3,101.14,101.19,20506.0,97.509,97.5668,97.4127,97.4609,20506.0
2020-01-09 11:30:00,101.18,101.62,101.17,101.39,24350.0,97.4512,97.875,97.4416,97.6535,24350.0
2020-01-09 12:00:00,101.39,101.42,101.28,101.38,15005.0,97.6535,97.6824,97.5475,97.6439,15005.0
2020-01-09 12:30:00,101.38,101.41,101.21,101.36,15822.0,97.6439,97.6728,97.4801,97.6246,15822.0
2020-01-09 13:00:00,101.36,101.48,101.26,101.36,24233.0,97.6246,97.7402,97.5283,97.6246,24233.0
2020-01-09 13:30:00,101.37,101.37,101.23,101.25,11958.0,97.6342,97.6342,97.4994,97.5186,11958.0
2020-01-09 14:00:00,101.29,101.49,101.29,101.4,16206.0,97.5572,97.7498,97.5572,97.6631,16206.0
2020-01-09 14:30:00,101.42,101.56,101.41,101.44,15115.0,97.6824,97.8172,97.6728,97.7016,15115.0
2020-01-09 15:00:00,101.42,101.48,101.2,101.21,25991.0,97.6824,97.7402,97.4705,97.4801,25991.0
2020-01-09 15:30:00,101.22,101.41,101.07,101.36,147365.0,97.4898,97.6728,97.3453,97.6246,147365.0
2020-01-10 09:30:00,101.61,101.61,100.99,101.09,35962.0,97.8654,97.8654,97.2682,97.3645,35962.0
2020-01-10 10:00:00,101.14,101.48,101.11,101.29,26707.0,97.4127,97.7402,97.3838,97.5572,26707.0
2020-01-10 10:30:00,101.25,101.28,100.97,101.22,22755.0,97.5186,97.5475,97.249,97.4898,22755.0
2020-01-10 11:00:00,101.25,101.27,100.99,101.0,19328.0,97.5186,97.5379,97.2682,97.2779,19328.0
2020-01-10 11:30:00,101.0,101.0,100.73,100.93,30895.0,97.2779,97.2779,97.0178,97.2104,30895.0
2020-01-10 12:00:00,100.91,100.96,100.82,100.91,18864.0,97.1912,97.2393,97.1045,97.1912,18864.0
2020-01-10 12:30:00,100.92,101.12,100.92,101.1,13072.0,97.2008,97.3934,97.2008,97.3742,13072.0
2020-01-10 13:00:00,101.11,101.19,101.04,101.05,15647.0,97.3838,97.4609,97.3164,97.326,15647.0
2020-01-10 13:30:00,101.07,101.18,101.03,101.15,16576.0,97.3453,97.4512,97.3068,97.4223,16576.0
2020-01-10 14:00:00,101.16,101.3,101.03,101.07,31915.0,97.432,97.5668,97.3068,97.3453,31915.0
2020-01-10 14:30:00,101.06,101.06,100.88,100.9,32774.0,97.3357,97.3357,97.1623,97.1815,32774.0
2020-01-10 15:00:00,100.91,101.0,100.8,100.85,55927.0,97.1912,97.2779,97.0852,97.1334,55927.0
2020-01-10 15:30:00,100.85,100.91,100.59,100.77,151260.0,97.1334,97.1912,96.883,97.0563,151260.0
2020-01-13 09:30:00,100.38,101.0,100.33,100.74,42838.0,96.6807,97.2779,96.6326,97.0274,42838.0
2020-01-13 10:00:00,100.74,100.75,100.33,100.4,26063.0,97.0274,97.0371,96.6326,96.7,26063.0
2020-01-13 10:30:00,100.34,100.37,100.21,100.34,25040.0,96.6422,96.6711,96.517,96.6422,25040.0
2020-01-13 11:00:00,100.34,100.39,100.13,100.33,45293.0,96.6422,96.6903,96.4399,96.6326,45293.0
2020-01-13 11:30:00,100.35,100.43,100.1,100.19,58562.0,96.6518,96.7289,96.411,96.4977,58562.0
2020-01-13 12:00:00,100.21,100.28,100.11,100.15,65872.0,96.517,96.5844,96.4207,96.4592,65872.0
2020-01-13 12:30:00,100.16,100.26,99.98,100.2,120461.0,96.4688,96.5651,96.2955,96.5073,120461.0
2020-01-13 13:00:00,100.22,100.62,100.18,100.56,71521.0,96.5266,96.9119,96.4881,96.8541,71521.0
2020-01-13 13:30:00,100.54,100.72,100.52,100.56,31579.0,96.8348,97.0082,96.8156,96.8541,31579.0
2020-01-13 14:00:00,100.61,100.78,100.58,100.75,30874.0,96.9022,97.066,96.8733,97.0371,30874.0
2020-01-13 14:30:00,100.75,100.84,100.69,100.84,52382.0,97.0371,97.1238,96.9793,97.1238,52382.0
2020-01-13 15:00:00,100.81,100.88,100.75,100.76,52239.0,97.0949,97.1623,97.0371,97.0467,52239.0
2020-01-13 15:30:00,100.76,100.85,100.72,100.83,185270.0,97.0467,97.1334,97.0082,97.1141,185270.0
2020-01-14 09:30:00,100.72,100.92,100.38,100.66,50078.0,97.0082,97.2008,96.6807,96.9504,50078.0
2020-01-14 10:00:00,100.67,101.14,100.63,100.99,24749.0,96.96,97.4127,96.9215,97.2682,24749.0
2020-01-14 10:30:00,100.99,101.08,100.84,101.03,83066.0,97.2682,97.3549,97.1238,97.3068,83066.0
2020-01-14 11:00:00,101.04,101.12,100.97,101.08,37715.0,97.3164,97.3934,97.249,97.3549,37715.0
2020-01-14 11:30:00,101.1,101.2,101.02,101.14,36650.0,97.3742,97.4705,97.2971,97.4127,36650.0
2020-01-14 12:00:00,101.16,101.17,100.88,100.91,20673.0,97.432,97.4416,97.1623,97.1912,20673.0
2020-01-14 12:30:00,100.91,101.28,100.86,101.26,30598.0,97.1912,97.5475,97.143,97.5283,30598.0
2020-01-14 13:00:00,101.23,101.53,101.2,101.53,33649.0,97.4994,97.7883,97.4705,97.7883,33649.0
2020-01-14 13:30:00,101.52,101.6,101.19,101.29,30805.0,97.7787,97.8558,97.4609,97.5572,30805.0
2020-01-14 14:00:00,101.29,101.3,100.9,101.15,30712.0,97.5572,97.5668,97.1815,97.4223,30712.0
2020-01-14 14:30:00,101.15,101.4,101.14,101.21,28116.0,97.4223,97.6631,97.4127,97.4801,28116.0
2020-01-14 15:00:00,101.24,101.24,100.87,100.93,39670.0,97.509,97.509,97.1527,97.2104,39670.0
2020-01-14 15:30:00,100.91,100.99,100.58,100.81,160490.0,97.1912,97.2682,96.8733,97.0949,160490.0
2020-01-15 09:30:00,100.84,101.34,100.65,101.34,22061.0,97.1238,97.6053,96.9408,97.6053,22061.0
2020-01-15 10:00:00,101.35,101.74,101.33,101.52,26963.0,97.615,97.9906,97.5957,97.7787,26963.0
2020-01-15 10:30:00,101.53,101.95,101.51,101.95,68709.0,97.7883,98.1929,97.7691,98.1929,68709.0
2020-01-15 11:00:00,101.98,102.0,101.32,101.46,22174.0,98.2217,98.241,97.5861,97.7209,22174.0
2020-01-15 11:30:00,101.43,101.56,101.35,101.35,11255.0,97.692,97.8172,97.615,97.615,11255.0
2020-01-15 12:00:00,101.33,101.42,101.15,101.16,35241.0,97.5957,97.6824,97.4223,97.432,35241.0
2020-01-15 12:30:00,101.21,101.22,100.81,100.81,11539.0,97.4801,97.4898,97.0949,97.0949,11539.0
2020-01-15 13:00:00,100.79,100.87,100.61,100.65,13584.0,97.0756,97.1527,96.9022,96.9408,13584.0
2020-01-15 13:30:00,100.65,100.74,100.45,100.5,14550.0,96.9408,97.0274,96.7481,96.7963,14550.0
2020-01-15 14:00:00,100.52,100.72,100.5,100.72,20121.0,96.8156,97.0082,96.7963,97.0082,20121.0
2020-01-15 14:30:00,100.75,100.78,100.6,100.61,17349.0,97.0371,97.066,96.8926,96.9022,17349.0
2020-01-15 15:00:00,100.62,100.7,100.39,100.67,34313.0,96.9119,96.9889,96.6903,96.96,34313.0
2020-01-15 15:30:00,100.69,100.69,100.51,100.66,99108.0,96.9793,96.9793,96.8059,96.9504,99108.0
2020-01-16 09:30:00,100.16,100.77,99.84,100.08,130734.0,96.4688,97.0563,96.1606,96.3918,130734.0
2020-01-16 10:00:00,100.04,100.34,99.94,100.34,94565.0,96.3532,96.6422,96.2569,96.6422,94565.0
2020-01-16 10:30:00,100.34,100.41,100.22,100.33,45549.0,96.6422,96.7096,96.5266,96.6326,45549.0
2020-01-16 11:00:00,100.34,100.34,100.18,100.28,24709.0,96.6422,96.6422,96.4881,96.5844,24709.0
2020-01-16 11:30:00,100.29,100.36,100.13,100.22,36996.0,96.594,96.6614,96.4399,96.5266,36996.0
2020-01-16 12:00:00,100.23,100.34,100.2,100.27,42191.0,96.5362,96.6422,96.5073,96.5748,42191.0
2020-01-16 12:30:00,100.27,100.39,100.23,100.26,44370.0,96.5748,96.6903,96.5362,96.5651,44370.0
2020-01-16 13:00:00,100.26,100.34,100.21,100.22,33488.0,96.5651,96.6422,96.517,96.5266,33488.0
2020-01-16 13:30:00,100.23,100.36,100.19,100.27,67580.0,96.5362,96.6614,96.4977,96.5748,67580.0
2020-01-16 14:00:00,100.27,100.31,100.19,100.27,35071.0,96.5748,96.6133,96.4977,96.5748,35071.0
2020-01-16 14:30:00,100.27,100.36,100.22,100.24,34827.0,96.5748,96.6614,96.5266,96.5459,34827.0
2020-01-16 15:00:00,100.22,100.29,100.18,100.22,87171.0,96.5266,96.594,96.4881,96.5266,87171.0
2020-01-16 15:30:00,100.22,100.34,100.09,100.22,503428.0,96.5266,96.6422,96.4014,96.5266,503428.0
2020-01-17 09:30:00,100.47,101.49,100.19,101.34,175125.0,96.7674,97.7498,96.4977,97.6053,175125.0
2020-01-17 10:00:00,101.29,102.07,101.29,101.9,52500.0,97.5572,98.3084,97.5572,98.1447,52500.0
2020-01-17 10:30:00,101.94,101.96,101.72,101.78,31741.0,98.1832,98.2025,97.9713,98.0291,31741.0
2020-01-17 11:00:00,101.79,101.81,101.49,101.54,35635.0,98.0387,98.058,97.7498,97.798,35635.0
2020-01-17 11:30:00,101.52,101.71,101.47,101.61,22194.0,97.7787,97.9617,97.7305,97.8654,22194.0
2020-01-17 12:00:00,101.6,101.77,101.6,101.72,17836.0,97.8558,98.0195,97.8558,97.9713,17836.0
2020-01-17 12:30:00,101.72,101.8,101.61,101.79,20073.0,97.9713,98.0484,97.8654,98.0387,20073.0
2020-01-17 13:00:00,101.79,101.8,101.56,101.56,22471.0,98.0387,98.0484,97.8172,97.8172,22471.0
2020-01-17 13:30:00,101.56,101.64,101.49,101.53,29016.0,97.8172,97.8943,97.7498,97.7883,29016.0
2020-01-17 14:00:00,101.53,101.79,101.51,101.79,43224.0,97.7883,98.0387,97.7691,98.0387,43224.0
2020-01-17 14:30:00,101.81,101.87,101.7,101.77,29837.0,98.058,98.1158,97.9521,98.0195,29837.0
2020-01-17 15:00:00,101.77,101.79,101.49,101.66,35687.0,98.0195,98.0387,97.7498,97.9135,35687.0
2020-01-17 15:30:00,101.68,101.79,101.6,101.73,166309.0,97.9328,98.0387,97.8558,97.981,166309.0
2020-01-21 09:30:00,101.36,101.72,100.9,101.47,43235.0,97.6246,97.9713,97.1815,97.7305,43235.0
2020-01-21 10:00:00,101.49,101.64,101.42,101.51,42791.0,97.7498,97.8943,97.6824,97.7691,42791.0
2020-01-21 10:30:00,101.49,101.97,101.48,101.93,30282.0,97.7498,98.2121,97.7402,98.1736,30282.0
2020-01-21 11:00:00,101.9,101.95,101.75,101.81,35792.0,98.1447,98.1929,98.0002,98.058,35792.0
2020-01-21 11:30:00,101.81,101.99,101.75,101.95,39679.0,98.058,98.2314,98.0002,98.1929,39679.0
2020-01-21 12:00:00,101.95,101.95,101.77,101.82,31482.0,98.1929,98.1929,98.0195,98.0676,31482.0
2020-01-21 12:30:00,101.82,101.9,101.81,101.83,22721.0,98.0676,98.1447,98.058,98.0773,22721.0
2020-01-21 13:00:00,101.84,101.84,101.59,101.66,34613.0,98.0869,98.0869,97.8461,97.9135,34613.0
2020-01-21 13:30:00,101.64,101.65,101.2,101.21,47830.0,97.8943,97.9039,97.4705,97.4801,47830.0
2020-01-21 14:00:00,101.22,101.28,101.03,101.04,41641.0,97.4898,97.5475,97.3068,97.3164,41641.0
2020-01-21 14:30:00,101.02,101.1,100.87,101.09,30243.0,97.2971,97.3742,97.1527,97.3645,30243.0
2020-01-21 15:00:00,101.09,101.35,101.09,101.23,36972.0,97.3645,97.615,97.3645,97.4994,36972.0
2020-01-21 15:30:00,101.22,101.34,101.09,101.26,247243.0,97.4898,97.6053,97.3645,97.5283,247243.0
2020-01-22 09:30:00,101.78,102.15,101.68,102.15,33534.0,98.0291,98.3855,97.9328,98.3855,33534.0
2020-01-22 10:00:00,102.17,102.25,101.95,102.1,18525.0,98.4047,98.4818,98.1929,98.3373,18525.0
2020-01-22 10:30:00,102.05,102.3,101.75,101.75,18220.0,98.2892,98.53,98.0002,98.0002,18220.0
2020-01-22 11:00:00,101.75,101.77,101.09,101.23,35252.0,98.0002,98.0195,97.3645,97.4994,35252.0
2020-01-22 11:30:00,101.21,101.29,100.87,100.9,84102.0,97.4801,97.5572,97.1527,97.1815,84102.0
2020-01-22 12:00:00,100.92,101.0,100.66,100.68,50782.0,97.2008,97.2779,96.9504,96.9697,50782.0
2020-01-22 12:30:00,100.69,100.93,100.59,100.87,35586.0,96.9793,97.2104,96.883,97.1527,35586.0
2020-01-22 13:00:00,100.87,101.15,100.72,101.14,43239.0,97.1527,97.4223,97.0082,97.4127,43239.0
2020-01-22 13:30:00,101.13,101.21,100.93,100.93,26174.0,97.4031,97.4801,97.2104,97.2104,26174.0
2020-01-22 14:00:00,100.92,100.97,100.85,100.87,24807.0,97.2008,97.249,97.1334,97.1527,24807.0
2020-01-22 14:30:00,100.86,100.87,100.77,100.81,28562.0,97.143,97.1527,97.0563,97.0949,28562.0
2020-01-22 15:00:00,100.81,100.81,100.48,100.52,39911.0,97.0949,97.0949,96.777,96.8156,39911.0
2020-01-22 15:30:00,100.52,100.57,100.23,100.24,230091.0,96.8156,96.8637,96.5362,96.5459,230091.0
2020-01-23 09:30:00,99.85,100.01,99.29,100.01,33809.0,96.1702,96.3243,95.6309,96.3243,33809.0
2020-01-23 10:00:00,99.98,100.09,99.78,100.07,42543.0,96.2955,96.4014,96.1028,96.3821,42543.0
2020-01-23 10:30:00,100.07,100.33,100.04,100.25,18329.0,96.3821,96.6326,96.3532,96.5555,18329.0
2020-01-23 11:00:00,100.32,100.32,100.01,100.1,31312.0,96.6229,96.6229,96.3243,96.411,31312.0
2020-01-23 11:30:00,100.13,100.29,100.02,100.11,17334.0,96.4399,96.594,96.334,96.4207,17334.0
2020-01-23 12:00:00,100.1,100.21,100.09,100.18,32019.0,96.411,96.517,96.4014,96.4881,32019.0
2020-01-23 12:30:00,100.18,100.29,100.09,100.15,20626.0,96.4881,96.594,96.4014,96.4592,20626.0
2020-01-23 13:00:00,100.16,100.38,100.13,100.21,29493.0,96.4688,96.6807,96.4399,96.517,29493.0
2020-01-23 13:30:00,100.2,100.34,100.17,100.22,38353.0,96.5073,96.6422,96.4784,96.5266,38353.0
2020-01-23 14:00:00,100.25,100.68,100.25,100.67,28840.0,96.5555,96.9697,96.5555,96.96,28840.0
2020-01-23 14:30:00,100.68,100.69,100.55,100.66,25435.0,96.9697,96.9793,96.8444,96.9504,25435.0
2020-01-23 15:00:00,100.65,100.78,100.53,100.75,43961.0,96.9408,97.066,96.8252,97.0371,43961.0
2020-01-23 15:30:00,100.72,100.93,100.7,100.76,127721.0,97.0082,97.2104,96.9889,97.0467,127721.0
2020-01-24 09:30:00,101.16,101.23,100.61,100.97,35545.0,97.432,97.4994,96.9022,97.249,35545.0
2020-01-24 10:00:00,101.02,101.02,100.43,100.59,37384.0,97.2971,97.2971,96.7289,96.883,37384.0
2020-01-24 10:30:00,100.6,100.63,100.34,100.43,40751.0,96.8926,96.9215,96.6422,96.7289,40751.0
2020-01-24 11:00:00,100.38,100.67,100.38,100.5,32525.0,96.6807,96.96,96.6807,96.7963,32525.0
2020-01-24 11:30:00,100.51,100.55,100.17,100.3,15880.0,96.8059,96.8444,96.4784,96.6037,15880.0
2020-01-24 12:00:00,100.26,100.32,99.97,100.09,22380.0,96.5651,96.6229,96.2858,96.4014,22380.0
2020-01-24 12:30:00,100.14,100.41,100.11,100.27,20444.0,96.4496,96.7096,96.4207,96.5748,20444.0
2020-01-24 13:00:00,100.25,100.25,99.76,99.76,21643.0,96.5555,96.5555,96.0836,96.0836,21643.0
2020-01-24 13:30:00,99.78,99.78,99.54,99.63,28033.0,96.1028,96.1028,95.8717,95.9584,28033.0
2020-01-24 14:00:00,99.61,99.66,99.2,99.22,28184.0,95.9391,95.9872,95.5442,95.5635,28184.0
2020-01-24 14:30:00,99.26,99.68,99.23,99.67,24062.0,95.602,96.0065,95.5731,95.9969,24062.0
2020-01-24 15:00:00,99.67,99.88,99.58,99.65,44630.0,95.9969,96.1991,95.9102,95.9776,44630.0
2020-01-24 15:30:00,99.64,99.64,99.28,99.57,157545.0,95.968,95.968,95.6212,95.9006,157545.0
2020-01-27 09:30:00,97.64,98.12,97.14,98.08,83172.0,94.0417,94.504,93.5601,94.4655,83172.0
2020-01-27 10:00:00,98.07,98.17,97.66,98.1,29262.0,94.4558,94.5522,94.061,94.4847,29262.0
2020-01-27 10:30:00,98.16,98.16,97.5,97.79,28267.0,94.5425,94.5425,93.9068,94.1862,28267.0
2020-01-27 11:00:00,97.81,98.02,97.74,98.01,36081.0,94.2054,94.4077,94.138,94.3981,36081.0
2020-01-27 11:30:00,97.96,98.2,97.9,98.02,28479.0,94.3499,94.581,94.2921,94.4077,28479.0
2020-01-27 12:00:00,97.97,98.56,97.96,98.36,21014.0,94.3595,94.9278,94.3499,94.7352,21014.0
2020-01-27 12:30:00,98.41,98.61,98.36,98.39,20078.0,94.7833,94.9759,94.7352,94.764,20078.0
2020-01-27 13:00:00,98.4,98.61,98.34,98.57,27471.0,94.7737,94.9759,94.7159,94.9374,27471.0
2020-01-27 13:30:00,98.53,98.7,98.46,98.5,25248.0,94.8989,95.0626,94.8315,94.87,25248.0
2020-01-27 14:00:00,98.5,98.71,98.33,98.69,19818.0,94.87,95.0723,94.7063,95.053,19818.0
2020-01-27 14:30:00,98.72,98.75,98.32,98.38,33425.0,95.0819,95.1108,94.6966,94.7544,33425.0
2020-01-27 15:00:00,98.39,98.48,98.18,98.19,60200.0,94.764,94.8507,94.5618,94.5714,60200.0
2020-01-27 15:30:00,98.19,98.19,97.75,97.78,224416.0,94.5714,94.5714,94.1476,94.1765,224416.0
2020-01-28 09:30:00,98.12,98.6,97.78,98.2,50368.0,94.504,94.9663,94.1765,94.581,50368.0
2020-01-28 10:00:00,98.21,99.0,98.14,98.91,52264.0,94.5907,95.3516,94.5233,95.2649,52264.0
2020-01-28 10:30:00,98.91,99.33,98.84,99.33,16815.0,95.2649,95.6694,95.1975,95.6694,16815.0
2020-01-28 11:00:00,99.31,99.54,99.09,99.48,36481.0,95.6501,95.8717,95.4383,95.8139,36481.0
2020-01-28 11:30:00,99.52,99.54,99.25,99.29,23504.0,95.8524,95.8717,95.5924,95.6309,23504.0
2020-01-28 12:00:00,99.27,99.27,99.12,99.14,14209.0,95.6116,95.6116,95.4671,95.4864,14209.0
2020-01-28 12:30:00,99.15,99.21,99.05,99.14,12284.0,95.496,95.5538,95.3997,95.4864,12284.0
2020-01-28 13:00:00,99.15,99.24,99.06,99.17,14786.0,95.496,95.5827,95.4094,95.5153,14786.0
2020-01-28 13:30:00,99.17,99.3,99.11,99.29,19174.0,95.5153,95.6405,95.4575,95.6309,19174.0
2020-01-28 14:00:00,99.29,99.66,99.29,99.65,34228.0,95.6309,95.9872,95.6309,95.9776,34228.0
2020-01-28 14:30:00,99.64,99.97,99.63,99.82,57271.0,95.968,96.2858,95.9584,96.1413,57271.0
2020-01-28 15:00:00,99.83,99.83,99.58,99.72,48917.0,96.151,96.151,95.9102,96.045,48917.0
2020-01-28 15:30:00,99.71,99.74,99.31,99.32,229190.0,96.0354,96.0643,95.6501,95.6598,229190.0
2020-01-29 09:30:00,100.01,100.1,99.43,99.48,40216.0,96.3243,96.411,95.7657,95.8139,40216.0
2020-01-29 10:00:00,99.44,99.85,99.23,99.85,13238.0,95.7754,96.1702,95.5731,96.1702,13238.0
2020-01-29 10:30:00,99.86,100.13,99.72,99.95,19274.0,96.1799,96.4399,96.045,96.2666,19274.0
2020-01-29 11:00:00,100.04,100.19,99.94,100.08,22441.0,96.3532,96.4977,96.2569,96.3918,22441.0
2020-01-29 11:30:00,100.03,100.12,99.9,100.06,33259.0,96.3436,96.4303,96.2184,96.3725,33259.0
2020-01-29 12:00:00,100.13,100.33,100.0,100.23,34426.0,96.4399,96.6326,96.3147,96.5362,34426.0
2020-01-29 12:30:00,100.23,100.25,100.13,100.16,12831.0,96.5362,96.5555,96.4399,96.4688,12831.0
2020-01-29 13:00:00,100.16,100.23,100.09,100.2,11640.0,96.4688,96.5362,96.4014,96.5073,11640.0
2020-01-29 13:30:00,100.23,100.31,100.11,100.29,27256.0,96.5362,96.6133,96.4207,96.594,27256.0
2020-01-29 14:00:00,100.24,100.31,100.08,100.2,13985.0,96.5459,96.6133,96.3918,96.5073,13985.0
2020-01-29 14:30:00,100.2,100.2,99.96,99.98,27411.0,96.5073,96.5073,96.2762,96.2955,27411.0
2020-01-29 15:00:00,100.0,100.07,99.73,99.94,38569.0,96.3147,96.3821,96.0547,96.2569,38569.0
2020-01-29 15:30:00,99.93,100.01,99.58,99.64,139860.0,96.2473,96.3243,95.9102,95.968,139860.0
2020-01-30 09:30:00,98.63,99.46,98.59,99.27,55139.0,94.9952,95.7946,94.9567,95.6116,55139.0
2020-01-30 10:00:00,99.24,99.43,98.79,98.89,19919.0,95.5827,95.7657,95.1493,95.2456,19919.0
2020-01-30 10:30:00,98.87,98.9,97.98,98.36,51691.0,95.2264,95.2553,94.3692,94.7352,51691.0
2020-01-30 11:00:00,98.3,98.58,98.28,98.58,86745.0,94.6774,94.947,94.6581,94.947,86745.0
2020-01-30 11:30:00,98.51,98.78,98.35,98.62,33385.0,94.8796,95.1397,94.7255,94.9856,33385.0
2020-01-30 12:00:00,98.62,98.66,98.37,98.38,29955.0,94.9856,95.0241,94.7448,94.7544,29955.0
2020-01-30 12:30:00,98.4,98.44,98.08,98.24,35216.0,94.7737,94.8122,94.4655,94.6196,35216.0
2020-01-30 13:00:00,98.24,98.32,98.02,98.16,25726.0,94.6196,94.6966,94.4077,94.5425,25726.0
2020-01-30 13:30:00,98.16,98.22,98.07,98.1,25396.0,94.5425,94.6003,94.4558,94.4847,25396.0
2020-01-30 14:00:00,98.1,98.46,98.08,98.39,33205.0,94.4847,94.8315,94.4655,94.764,33205.0
2020-01-30 14:30:00,98.37,98.68,98.2,98.52,37423.0,94.7448,95.0434,94.581,94.8893,37423.0
2020-01-30 15:00:00,98.58,98.87,98.44,98.84,59227.0,94.947,95.2264,94.8122,95.1975,59227.0
2020-01-30 15:30:00,98.84,99.35,98.76,99.32,184138.0,95.1975,95.6887,95.1204,95.6598,184138.0
2020-01-31 09:30:00,98.65,98.65,97.41,97.97,36774.0,95.0145,95.0145,93.8202,94.3595,36774.0
2020-01-31 10:00:00,97.94,97.94,97.5,97.72,36314.0,94.3306,94.3306,93.9068,94.1187,36314.0
2020-01-31 10:30:00,97.7,97.95,97.52,97.7,56936.0,94.0995,94.3403,93.9261,94.0995,56936.0
2020-01-31 11:00:00,97.67,97.75,97.28,97.29,58006.0,94.0706,94.1476,93.695,93.7046,58006.0
2020-01-31 11:30:00,97.29,97.74,97.11,97.73,35769.0,93.7046,94.138,93.5312,94.1284,35769.0
2020-01-31 12:00:00,97.72,97.76,97.48,97.69,30435.0,94.1187,94.1573,93.8876,94.0898,30435.0
2020-01-31 12:30:00,97.65,97.65,97.16,97.5,30593.0,94.0513,94.0513,93.5794,93.9068,30593.0
2020-01-31 13:00:00,97.52,97.71,97.32,97.41,27858.0,93.9261,94.1091,93.7335,93.8202,27858.0
2020-01-31 13:30:00,97.39,97.51,97.14,97.49,19448.0,93.8009,93.9165,93.5601,93.8972,19448.0
2020-01-31 14:00:00,97.51,97.63,97.22,97.26,31561.0,93.9165,94.0321,93.6372,93.6757,31561.0
2020-01-31 14:30:00,97.26,97.54,97.21,97.3,49514.0,93.6757,93.9454,93.6275,93.7142,49514.0
2020-01-31 15:00:00,97.3,97.35,96.74,96.74,69083.0,93.7142,93.7624,93.1749,93.1749,69083.0
2020-01-31 15:30:00,96.75,97.21,96.54,97.15,229065.0,93.1845,93.6275,92.9822,93.5697,229065.0
2020-02-03 09:30:00,97.63,98.35,97.29,98.35,56271.0,94.0321,94.7255,93.7046,94.7255,56271.0
2020-02-03 10:00:00,98.4,98.74,98.36,98.73,38177.0,94.7737,95.1011,94.7352,95.0915,38177.0
2020-02-03 10:30:00,98.73,98.83,98.17,98.31,40163.0,95.0915,95.1878,94.5522,94.687,40163.0
2020-02-03 11:00:00,98.31,98.4,97.92,97.94,36563.0,94.687,94.7737,94.3114,94.3306,36563.0
2020-02-03 11:30:00,97.97,98.02,97.52,97.74,34855.0,94.3595,94.4077,93.9261,94.138,34855.0
2020-02-03 12:00:00,97.71,97.87,97.5,97.73,48166.0,94.1091,94.2632,93.9068,94.1284,48166.0
2020-02-03 12:30:00,97.72,97.84,97.6,97.81,27409.0,94.1187,94.2343,94.0032,94.2054,27409.0
2020-02-03 13:00:00,97.81,97.92,97.62,97.83,43799.0,94.2054,94.3114,94.0224,94.2247,43799.0
2020-02-03 13:30:00,97.82,98.12,97.76,98.09,33293.0,94.2151,94.504,94.1573,94.4751,33293.0
2020-02-03 14:00:00,98.09,98.09,97.77,97.93,19822.0,94.4751,94.4751,94.1669,94.321,19822.0
2020-02-03 14:30:00,97.94,98.15,97.83,98.07,29973.0,94.3306,94.5329,94.2247,94.4558,29973.0
2020-02-03 15:00:00,98.09,98.15,97.9,98.01,37205.0,94.4751,94.5329,94.2921,94.3981,37205.0
2020-02-03 15:30:00,98.02,98.05,97.52,97.7,147944.0,94.4077,94.4366,93.9261,94.0995,147944.0
2020-02-04 09:30:00,99.24,99.96,99.05,99.55,68850.0,95.5827,96.2762,95.3997,95.8813,68850.0
2020-02-04 10:00:00,99.57,99.68,99.25,99.65,41479.0,95.9006,96.0065,95.5924,95.9776,41479.0
2020-02-04 10:30:00,99.63,99.82,99.51,99.53,39869.0,95.9584,96.1413,95.8428,95.862,39869.0
2020-02-04 11:00:00,99.53,99.71,99.41,99.68,61063.0,95.862,96.0354,95.7465,96.0065,61063.0
2020-02-04 11:30:00,99.69,99.92,99.64,99.71,45795.0,96.0161,96.2377,95.968,96.0354,45795.0
2020-02-04 12:00:00,99.72,99.89,99.69,99.78,49678.0,96.045,96.2088,96.0161,96.1028,49678.0
2020-02-04 12:30:00,99.78,100.07,99.76,100.0,38573.0,96.1028,96.3821,96.0836,96.3147,38573.0
2020-02-04 13:00:00,100.01,100.06,99.65,99.67,32364.0,96.3243,96.3725,95.9776,95.9969,32364.0
2020-02-04 13:30:00,99.68,99.86,99.61,99.78,44217.0,96.0065,96.1799,95.9391,96.1028,44217.0
2020-02-04 14:00:00,99.79,100.03,99.75,99.79,74640.0,96.1125,96.3436,96.0739,96.1125,74640.0
2020-02-04 14:30:00,99.77,99.81,99.45,99.46,59846.0,96.0932,96.1317,95.785,95.7946,59846.0
2020-02-04 15:00:00,99.45,99.56,99.21,99.24,79736.0,95.785,95.8909,95.5538,95.5827,79736.0
2020-02-04 15:30:00,99.23,99.53,98.96,99.11,339322.0,95.5731,95.862,95.313,95.4575,339322.0
2020-02-05 09:30:00,98.0,101.47,96.7,101.08,226687.0,94.3884,97.7305,93.1363,97.3549,226687.0
2020-02-05 10:00:00,101.08,101.23,98.11,98.61,195920.0,97.3549,97.4994,94.4944,94.9759,195920.0
2020-02-05 10:30:00,98.73,99.83,98.59,99.55,65669.0,95.0915,96.151,94.9567,95.8813,65669.0
2020-02-05 11:00:00,99.52,100.06,99.11,99.95,53290.0,95.8524,96.3725,95.4575,96.2666,53290.0
2020-02-05 11:30:00,99.92,99.98,99.5,99.58,64787.0,96.2377,96.2955,95.8331,95.9102,64787.0
2020-02-05 12:00:00,99.6,100.06,99.53,99.77,46587.0,95.9295,96.3725,95.862,96.0932,46587.0
2020-02-05 12:30:00,99.77,99.88,99.7,99.72,31169.0,96.0932,96.1991,96.0258,96.045,31169.0
2020-02-05 13:00:00,99.72,100.05,99.67,100.02,36047.0,96.045,96.3629,95.9969,96.334,36047.0
2020-02-05 13:30:00,100.01,100.2,99.84,99.9,39021.0,96.3243,96.5073,96.1606,96.2184,39021.0
2020-02-05 14:00:00,99.92,99.95,99.4,99.54,37300.0,96.2377,96.2666,95.7368,95.8717,37300.0
2020-02-05 14:30:00,99.56,99.88,99.41,99.84,42284.0,95.8909,96.1991,95.7465,96.1606,42284.0
2020-02-05 15:00:00,99.85,100.14,99.85,99.95,105141.0,96.1702,96.4496,96.1702,96.2666,105141.0
2020-02-05 15:30:00,99.95,100.1,99.7,100.04,263564.0,96.2666,96.411,96.0258,96.3532,263564.0
2020-02-06 09:30:00,100.35,100.35,98.0,98.09,103544.0,96.6518,96.6518,94.3884,94.4751,103544.0
2020-02-06 10:00:00,98.14,98.42,97.64,98.0,110296.0,94.5233,94.7929,94.0417,94.3884,110296.0
2020-02-06 10:30:00,97.95,98.3,97.9,98.23,52670.0,94.3403,94.6774,94.2921,94.6099,52670.0
2020-02-06 11:00:00,98.22,98.4,98.17,98.4,103539.0,94.6003,94.7737,94.5522,94.7737,103539.0
2020-02-06 11:30:00,98.38,98.98,98.38,98.94,48189.0,94.7544,95.3323,94.7544,95.2938,48189.0
2020-02-06 12:00:00,98.95,99.01,98.83,98.98,38931.0,95.3034,95.3612,95.1878,95.3323,38931.0
2020-02-06 12:30:00,98.96,99.05,98.62,98.63,40585.0,95.313,95.3997,94.9856,94.9952,40585.0
2020-02-06 13:00:00,98.62,98.84,98.6,98.62,60242.0,94.9856,95.1975,94.9663,94.9856,60242.0
2020-02-06 13:30:00,98.6,98.61,98.33,98.38,106577.0,94.9663,94.9759,94.7063,94.7544,106577.0
2020-02-06 14:00:00,98.37,98.81,98.35,98.52,112621.0,94.7448,95.1686,94.7255,94.8893,112621.0
2020-02-06 14:30:00,98.5,98.9,98.5,98.63,106275.0,94.87,95.2553,94.87,94.9952,106275.0
2020-02-06 15:00:00,98.62,98.69,98.46,98.66,85709.0,94.9856,95.053,94.8315,95.0241,85709.0
2020-02-06 15:30:00,98.66,98.91,98.61,98.68,190934.0,95.0241,95.2649,94.9759,95.0434,190934.0
2020-02-07 09:30:00,98.35,98.78,98.07,98.47,52358.0,94.7255,95.1397,94.4558,94.8411,52358.0
2020-02-07 10:00:00,98.49,99.33,98.27,99.24,38686.0,94.8604,95.6694,94.6485,95.5827,38686.0
2020-02-07 10:30:00,99.25,99.81,99.24,99.73,55994.0,95.5924,96.1317,95.5827,96.0547,55994.0
2020-02-07 11:00:00,99.73,99.91,99.61,99.74,67227.0,96.0547,96.228,95.9391,96.0643,67227.0
2020-02-07 11:30:00,99.72,99.77,99.52,99.62,68911.0,96.045,96.0932,95.8524,95.9487,68911.0
2020-02-07 12:00:00,99.61,99.9,99.56,99.8,21100.0,95.9391,96.2184,95.8909,96.1221,21100.0
2020-02-07 12:30:00,99.77,99.78,99.08,99.08,42470.0,96.0932,96.1028,95.4286,95.4286,42470.0
2020-02-07 13:00:00,99.08,99.1,98.68,98.76,149037.0,95.4286,95.4479,95.0434,95.1204,149037.0
2020-02-07 13:30:00,98.78,98.78,98.39,98.47,117251.0,95.1397,95.1397,94.764,94.8411,117251.0
2020-02-07 14:00:00,98.44,98.52,98.31,98.5,30364.0,94.8122,94.8893,94.687,94.87,30364.0
2020-02-07 14:30:00,98.48,98.52,98.3,98.4,64128.0,94.8507,94.8893,94.6774,94.7737,64128.0
2020-02-07 15:00:00,98.42,98.45,98.18,98.19,96044.0,94.7929,94.8218,94.5618,94.5714,96044.0
2020-02-07 15:30:00,98.21,98.55,98.21,98.29,241893.0,94.5907,94.9182,94.5907,94.6677,241893.0
2020-02-10 09:30:00,98.07,98.32,97.61,97.83,121356.0,94.4558,94.6966,94.0128,94.2247,121356.0
2020-02-10 10:00:00,97.91,98.2,97.8,98.05,134816.0,94.3017,94.581,94.1958,94.4366,134816.0
2020-02-10 10:30:00,98.05,98.3,97.85,98.02,158831.0,94.4366,94.6774,94.2439,94.4077,158831.0
2020-02-10 11:00:00,98.03,98.08,97.9,97.98,89668.0,94.4173,94.4655,94.2921,94.3692,89668.0
2020-02-10 11:30:00,97.97,98.04,97.84,97.86,32463.0,94.3595,94.4269,94.2343,94.2536,32463.0
2020-02-10 12:00:00,97.86,98.0,97.79,97.91,34045.0,94.2536,94.3884,94.1862,94.3017,34045.0
2020-02-10 12:30:00,97.93,97.96,97.76,97.84,22631.0,94.321,94.3499,94.1573,94.2343,22631.0
2020-02-10 13:00:00,97.85,97.99,97.84,97.84,28607.0,94.2439,94.3788,94.2343,94.2343,28607.0
2020-02-10 13:30:00,97.89,98.0,97.86,97.94,33317.0,94.2825,94.3884,94.2536,94.3306,33317.0
2020-02-10 14:00:00,97.94,97.98,97.86,97.97,27894.0,94.3306,94.3692,94.2536,94.3595,27894.0
2020-02-10 14:30:00,97.97,98.14,97.94,98.13,89809.0,94.3595,94.5233,94.3306,94.5136,89809.0
2020-02-10 15:00:00,98.12,98.45,98.1,98.36,54410.0,94.504,94.8218,94.4847,94.7352,54410.0
2020-02-10 15:30:00,98.36,98.61,98.26,98.61,194324.0,94.7352,94.9759,94.6388,94.9759,194324.0
2020-02-11 09:30:00,99.0,99.75,98.79,99.6,110845.0,95.3516,96.0739,95.1493,95.9295,110845.0
2020-02-11 10:00:00,99.64,100.58,99.64,100.5,69915.0,95.968,96.8733,95.968,96.7963,69915.0
2020-02-11 10:30:00,100.51,100.64,100.18,100.41,35748.0,96.8059,96.9311,96.4881,96.7096,35748.0
2020-02-11 11:00:00,100.43,100.45,100.18,100.22,55323.0,96.7289,96.7481,96.4881,96.5266,55323.0
2020-02-11 11:30:00,100.22,100.4,100.2,100.3,72307.0,96.5266,96.7,96.5073,96.6037,72307.0
2020-02-11 12:00:00,100.29,100.33,100.22,100.32,29035.0,96.594,96.6326,96.5266,96.6229,29035.0
2020-02-11 12:30:00,100.32,100.6,100.31,100.5,28521.0,96.6229,96.8926,96.6133,96.7963,28521.0
2020-02-11 13:00:00,100.52,100.81,100.46,100.81,47828.0,96.8156,97.0949,96.7578,97.0949,47828.0
2020-02-11 13:30:00,100.81,100.88,100.35,100.43,34827.0,97.0949,97.1623,96.6518,96.7289,34827.0
2020-02-11 14:00:00,100.44,100.56,100.26,100.43,48396.0,96.7385,96.8541,96.5651,96.7289,48396.0
2020-02-11 14:30:00,100.43,100.53,100.22,100.24,54430.0,96.7289,96.8252,96.5266,96.5459,54430.0
2020-02-11 15:00:00,100.24,100.24,100.06,100.2,41922.0,96.5459,96.5459,96.3725,96.5073,41922.0
2020-02-11 15:30:00,100.2,100.3,100.08,100.17,151592.0,96.5073,96.6037,96.3918,96.4784,151592.0
2020-02-12 09:30:00,101.0,101.41,100.75,101.21,66648.0,97.2779,97.6728,97.0371,97.4801,66648.0
2020-02-12 10:00:00,101.28,101.46,100.66,101.0,50203.0,97.5475,97.7209,96.9504,97.2779,50203.0
2020-02-12 10:30:00,101.01,101.61,101.01,101.41,49062.0,97.2875,97.8654,97.2875,97.6728,49062.0
2020-02-12 11:00:00,101.42,101.72,101.4,101.7,25735.0,97.6824,97.9713,97.6631,97.9521,25735.0
2020-02-12 11:30:00,101.71,101.85,101.64,101.65,42142.0,97.9617,98.0965,97.8943,97.9039,42142.0
2020-02-12 12:00:00,101.66,101.74,101.42,101.64,33822.0,97.9135,97.9906,97.6824,97.8943,33822.0
2020-02-12 12:30:00,101.66,101.75,101.4,101.47,21484.0,97.9135,98.0002,97.6631,97.7305,21484.0
2020-02-12 13:00:00,101.43,101.47,101.08,101.16,24946.0,97.692,97.7305,97.3549,97.432,24946.0
2020-02-12 13:30:00,101.17,101.34,101.16,101.31,33015.0,97.4416,97.6053,97.432,97.5764,33015.0
2020-02-12 14:00:00,101.31,101.36,101.2,101.23,47818.0,97.5764,97.6246,97.4705,97.4994,47818.0
2020-02-12 14:30:00,101.22,101.65,101.21,101.62,60028.0,97.4898,97.9039,97.4801,97.875,60028.0
2020-02-12 15:00:00,101.62,101.85,101.61,101.71,59045.0,97.875,98.0965,97.8654,97.9617,59045.0
2020-02-12 15:30:00,101.72,102.0,101.66,101.77,152973.0,97.9713,98.241,97.9135,98.0195,152973.0
2020-02-13 09:30:00,101.18,101.81,101.18,101.18,104698.0,97.4512,98.058,97.4512,97.4512,104698.0
2020-02-13 10:00:00,101.22,101.43,101.08,101.23,57564.0,97.4898,97.692,97.3549,97.4994,57564.0
2020-02-13 10:30:00,101.2,101.53,101.03,101.39,54688.0,97.4705,97.7883,97.3068,97.6535,54688.0
2020-02-13 11:00:00,101.37,101.41,101.07,101.07,21776.0,97.6342,97.6728,97.3453,97.3453,21776.0
2020-02-13 11:30:00,101.03,101.27,100.95,101.17,33289.0,97.3068,97.5379,97.2297,97.4416,33289.0
2020-02-13 12:00:00,101.19,101.77,101.19,101.68,18276.0,97.4609,98.0195,97.4609,97.9328,18276.0
2020-02-13 12:30:00,101.64,101.68,101.45,101.6,17936.0,97.8943,97.9328,97.7113,97.8558,17936.0
2020-02-13 13:00:00,101.59,101.6,101.35,101.56,21044.0,97.8461,97.8558,97.615,97.8172,21044.0
2020-02-13 13:30:00,101.55,101.78,101.52,101.64,36103.0,97.8076,98.0291,97.7787,97.8943,36103.0
2020-02-13 14:00:00,101.66,101.8,101.52,101.6,26959.0,97.9135,98.0484,97.7787,97.8558,26959.0
2020-02-13 14:30:00,101.59,101.83,101.52,101.77,29758.0,97.8461,98.0773,97.7787,98.0195,29758.0
2020-02-13 15:00:00,101.77,101.79,101.51,101.6,29426.0,98.0195,98.0387,97.7691,97.8558,29426.0
2020-02-13 15:30:00,101.59,101.59,101.26,101.41,120427.0,97.8461,97.8461,97.5283,97.6728,120427.0
2020-02-14 09:30:00,101.64,101.78,101.35,101.46,25586.0,97.8943,98.0291,97.615,97.7209,25586.0
2020-02-14 10:00:00,101.33,101.51,100.9,100.97,14576.0,97.5957,97.7691,97.1815,97.249,14576.0
2020-02-14 10:30:00,100.93,101.17,100.72,100.75,37647.0,97.2104,97.4416,97.0082,97.0371,37647.0
2020-02-14 11:00:00,100.72,100.98,100.55,100.95,23839.0,97.0082,97.2586,96.8444,97.2297,23839.0
2020-02-14 11:30:00,100.97,101.04,100.6,100.7,14516.0,97.249,97.3164,96.8926,96.9889,14516.0
2020-02-14 12:00:00,100.69,100.9,100.66,100.69,20204.0,96.9793,97.1815,96.9504,96.9793,20204.0
2020-02-14 12:30:00,100.7,100.83,100.63,100.83,13486.0,96.9889,97.1141,96.9215,97.1141,13486.0
2020-02-14 13:00:00,100.81,100.94,100.72,100.72,19595.0,97.0949,97.2201,97.0082,97.0082,19595.0
2020-02-14 13:30:00,100.72,100.82,100.65,100.68,21327.0,97.0082,97.1045,96.9408,96.9697,21327.0
2020-02-14 14:00:00,100.69,100.99,100.69,100.99,19994.0,96.9793,97.2682,96.9793,97.2682,19994.0
2020-02-14 14:30:00,100.96,101.14,100.9,100.97,29198.0,97.2393,97.4127,97.1815,97.249,29198.0
2020-02-14 15:00:00,100.98,101.07,100.84,101.07,27117.0,97.2586,97.3453,97.1238,97.3453,27117.0
2020-02-14 15:30:00,101.04,101.36,101.04,101.29,132674.0,97.3164,97.6246,97.3164,97.5572,132674.0
2020-02-18 09:30:00,101.0,101.24,100.18,101.06,53128.0,97.2779,97.509,96.4881,97.3357,53128.0
2020-02-18 10:00:00,101.06,101.63,101.05,101.32,91171.0,97.3357,97.8846,97.326,97.5861,91171.0
2020-02-18 10:30:00,101.35,101.69,101.31,101.52,43744.0,97.615,97.9424,97.5764,97.7787,43744.0
2020-02-18 11:00:00,101.49,101.53,100.83,100.87,40119.0,97.7498,97.7883,97.1141,97.1527,40119.0
2020-02-18 11:30:00,100.91,100.93,100.56,100.66,35092.0,97.1912,97.2104,96.8541,96.9504,35092.0
2020-02-18 12:00:00,100.67,100.68,100.4,100.42,39705.0,96.96,96.9697,96.7,96.7192,39705.0
2020-02-18 12:30:00,100.41,100.61,100.4,100.46,41260.0,96.7096,96.9022,96.7,96.7578,41260.0
2020-02-18 13:00:00,100.48,100.75,100.46,100.67,86760.0,96.777,97.0371,96.7578,96.96,86760.0
2020-02-18 13:30:00,100.67,100.81,100.46,100.75,80138.0,96.96,97.0949,96.7578,97.0371,80138.0
2020-02-18 14:00:00,100.75,100.77,100.48,100.59,68183.0,97.0371,97.0563,96.777,96.883,68183.0
2020-02-18 14:30:00,100.6,100.63,100.4,100.45,80351.0,96.8926,96.9215,96.7,96.7481,80351.0
2020-02-18 15:00:00,100.45,100.54,100.23,100.23,54638.0,96.7481,96.8348,96.5362,96.5362,54638.0
2020-02-18 15:30:00,100.23,100.49,100.17,100.46,166744.0,96.5362,96.7867,96.4784,96.7578,166744.0
2020-02-19 09:30:00,100.94,100.94,100.29,100.54,49460.0,97.2201,97.2201,96.594,96.8348,49460.0
2020-02-19 10:00:00,100.56,100.56,100.36,100.5,37193.0,96.8541,96.8541,96.6614,96.7963,37193.0
2020-02-19 10:30:00,100.48,100.76,100.47,100.68,39513.0,96.777,97.0467,96.7674,96.9697,39513.0
2020-02-19 11:00:00,100.67,100.67,100.52,100.64,36622.0,96.96,96.96,96.8156,96.9311,36622.0
2020-02-19 11:30:00,100.66,100.68,100.33,100.35,25013.0,96.9504,96.9697,96.6326,96.6518,25013.0
2020-02-19 12:00:00,100.34,100.53,100.34,100.47,49773.0,96.6422,96.8252,96.6422,96.7674,49773.0
2020-02-19 12:30:00,100.48,100.65,100.48,100.55,22177.0,96.777,96.9408,96.777,96.8444,22177.0
2020-02-19 13:00:00,100.54,100.61,100.34,100.45,17677.0,96.8348,96.9022,96.6422,96.7481,17677.0
2020-02-19 13:30:00,100.44,100.47,100.19,100.22,21914.0,96.7385,96.7674,96.4977,96.5266,21914.0
2020-02-19 14:00:00,100.21,100.34,100.16,100.25,28735.0,96.517,96.6422,96.4688,96.5555,28735.0
2020-02-19 14:30:00,100.26,100.37,100.17,100.28,37913.0,96.5651,96.6711,96.4784,96.5844,37913.0
2020-02-19 15:00:00,100.29,100.4,100.23,100.4,34336.0,96.594,96.7,96.5362,96.7,34336.0
2020-02-19 15:30:00,100.4,100.42,100.13,100.17,146521.0,96.7,96.7192,96.4399,96.4784,146521.0
2020-02-20 09:30:00,99.77,100.51,99.07,100.33,42933.0,96.0932,96.8059,95.419,96.6326,42933.0
2020-02-20 10:00:00,100.33,101.01,100.32,101.01,47137.0,96.6326,97.2875,96.6229,97.2875,47137.0
2020-02-20 10:30:00,101.01,101.15,100.81,100.93,68813.0,97.2875,97.4223,97.0949,97.2104,68813.0
2020-02-20 11:00:00,100.91,100.91,100.17,100.17,39977.0,97.1912,97.1912,96.4784,96.4784,39977.0
2020-02-20 11:30:00,100.21,100.29,99.61,100.12,58789.0,96.517,96.594,95.9391,96.4303,58789.0
2020-02-20 12:00:00,100.1,100.13,99.89,100.04,58671.0,96.411,96.4399,96.2088,96.3532,58671.0
2020-02-20 12:30:00,100.07,100.35,99.97,100.35,56915.0,96.3821,96.6518,96.2858,96.6518,56915.0
2020-02-20 13:00:00,100.32,100.51,100.27,100.4,82188.0,96.6229,96.8059,96.5748,96.7,82188.0
2020-02-20 13:30:00,100.41,100.5,100.23,100.43,54258.0,96.7096,96.7963,96.5362,96.7289,54258.0
2020-02-20 14:00:00,100.44,100.62,100.44,100.45,38750.0,96.7385,96.9119,96.7385,96.7481,38750.0
2020-02-20 14:30:00,100.45,100.68,100.43,100.65,43089.0,96.7481,96.9697,96.7289,96.9408,43089.0
2020-02-20 15:00:00,100.65,100.66,100.38,100.55,62883.0,96.9408,96.9504,96.6807,96.8444,62883.0
2020-02-20 15:30:00,100.55,100.65,100.41,100.53,166533.0,96.8444,96.9408,96.7096,96.8252,166533.0
2020-02-21 09:30:00,99.9,100.14,99.43,99.45,65674.0,96.2184,96.4496,95.7657,95.785,65674.0
2020-02-21 10:00:00,99.48,99.74,99.37,99.57,43275.0,95.8139,96.0643,95.7079,95.9006,43275.0
2020-02-21 10:30:00,99.54,99.61,99.34,99.57,82543.0,95.8717,95.9391,95.679,95.9006,82543.0
2020-02-21 11:00:00,99.57,99.57,99.36,99.53,52471.0,95.9006,95.9006,95.6983,95.862,52471.0
2020-02-21 11:30:00,99.54,99.58,99.42,99.55,51003.0,95.8717,95.9102,95.7561,95.8813,51003.0
2020-02-21 12:00:00,99.56,99.65,99.44,99.5,34338.0,95.8909,95.9776,95.7754,95.8331,34338.0
2020-02-21 12:30:00,99.51,99.51,99.33,99.47,29505.0,95.8428,95.8428,95.6694,95.8042,29505.0
2020-02-21 13:00:00,99.45,99.53,99.35,99.39,45441.0,95.785,95.862,95.6887,95.7272,45441.0
2020-02-21 13:30:00,99.35,99.38,98.94,98.96,45462.0,95.6887,95.7176,95.2938,95.313,45462.0
2020-02-21 14:00:00,98.98,99.11,98.92,99.1,39022.0,95.3323,95.4575,95.2745,95.4479,39022.0
2020-02-21 14:30:00,99.11,99.12,98.82,99.0,40276.0,95.4575,95.4671,95.1782,95.3516,40276.0
2020-02-21 15:00:00,99.01,99.15,98.9,99.11,50401.0,95.3612,95.496,95.2553,95.4575,50401.0
2020-02-21 15:30:00,99.1,99.36,99.01,99.33,231245.0,95.4479,95.6983,95.3612,95.6694,231245.0
2020-02-24 09:30:00,96.3,96.48,95.76,95.86,103791.0,92.7511,92.9244,92.231,92.3273,103791.0
2020-02-24 10:00:00,95.82,96.07,95.15,95.18,58646.0,92.2888,92.5295,91.6435,91.6723,58646.0
2020-02-24 10:30:00,95.18,95.74,94.91,95.7,131142.0,91.6723,92.2117,91.4123,92.1732,131142.0
2020-02-24 11:00:00,95.69,95.86,95.38,95.59,85371.0,92.1636,92.3273,91.865,92.0672,85371.0
2020-02-24 11:30:00,95.6,95.71,95.05,95.06,52998.0,92.0769,92.1828,91.5471,91.5568,52998.0
2020-02-24 12:00:00,95.01,95.06,94.8,94.81,61659.0,91.5086,91.5568,91.3063,91.316,61659.0
2020-02-24 12:30:00,94.82,95.0,94.58,94.59,57746.0,91.3256,91.499,91.0945,91.1041,57746.0
2020-02-24 13:00:00,94.56,94.83,94.35,94.83,145910.0,91.0752,91.3352,90.8729,91.3352,145910.0
2020-02-24 13:30:00,94.83,95.04,94.72,94.83,107581.0,91.3352,91.5375,91.2293,91.3352,107581.0
2020-02-24 14:00:00,94.82,95.16,94.34,95.16,101412.0,91.3256,91.6531,90.8633,91.6531,101412.0
2020-02-24 14:30:00,95.18,95.51,95.12,95.45,128033.0,91.6723,91.9902,91.6146,91.9324,128033.0
2020-02-24 15:00:00,95.45,95.58,95.35,95.44,113748.0,91.9324,92.0576,91.8361,91.9228,113748.0
2020-02-24 15:30:00,95.44,95.55,95.19,95.33,339149.0,91.9228,92.0287,91.682,91.8168,339149.0
2020-02-25 09:30:00,95.81,96.09,94.96,95.37,49863.0,92.2791,92.5488,91.4605,91.8553,49863.0
2020-02-25 10:00:00,95.28,95.52,94.29,94.33,37564.0,91.7687,91.9998,90.8151,90.8537,37564.0
2020-02-25 10:30:00,94.4,94.71,93.75,94.33,44742.0,90.9211,91.2197,90.295,90.8537,44742.0
2020-02-25 11:00:00,94.31,94.56,93.92,94.56,56661.0,90.8344,91.0752,90.4588,91.0752,56661.0
2020-02-25 11:30:00,94.58,94.69,94.12,94.16,43246.0,91.0945,91.2004,90.6514,90.6899,43246.0
2020-02-25 12:00:00,94.2,94.4,93.76,93.8,27155.0,90.7285,90.9211,90.3047,90.3432,27155.0
2020-02-25 12:30:00,93.77,94.01,93.35,93.36,28937.0,90.3143,90.5455,89.9098,89.9194,28937.0
2020-02-25 13:00:00,93.34,93.7,93.14,93.23,39141.0,89.9002,90.2469,89.7075,89.7942,39141.0
2020-02-25 13:30:00,93.18,93.22,92.73,92.74,30956.0,89.7461,89.7846,89.3126,89.3223,30956.0
2020-02-25 14:00:00,92.77,92.78,91.81,91.9,38833.0,89.3512,89.3608,88.4265,88.5132,38833.0
2020-02-25 14:30:00,91.92,92.42,91.64,92.17,50247.0,88.5325,89.0141,88.2628,88.7733,50247.0
2020-02-25 15:00:00,92.2,92.71,91.68,91.97,71219.0,88.8022,89.2934,88.3013,88.5806,71219.0
2020-02-25 15:30:00,91.9,92.39,91.57,91.73,306021.0,88.5132,88.9852,88.1954,88.3495,306021.0
2020-02-26 09:30:00,92.19,93.03,91.78,92.55,78321.0,88.7925,89.6016,88.3976,89.1393,78321.0
2020-02-26 10:00:00,92.5,93.37,92.27,93.1,55802.0,89.0911,89.929,88.8696,89.669,55802.0
2020-02-26 10:30:00,93.14,93.5,93.04,93.29,41535.0,89.7075,90.0543,89.6112,89.852,41535.0
2020-02-26 11:00:00,93.25,93.52,92.88,93.39,58535.0,89.8135,90.0735,89.4571,89.9483,58535.0
2020-02-26 11:30:00,93.33,93.34,92.59,92.73,29616.0,89.8905,89.9002,89.1778,89.3126,29616.0
2020-02-26 12:00:00,92.73,92.81,91.85,92.16,50671.0,89.3126,89.3897,88.4651,88.7636,50671.0
2020-02-26 12:30:00,92.16,92.52,92.16,92.42,31301.0,88.7636,89.1104,88.7636,89.0141,31301.0
2020-02-26 13:00:00,92.44,92.51,92.14,92.41,40036.0,89.0333,89.1007,88.7444,89.0044,40036.0
2020-02-26 13:30:00,92.35,92.36,91.32,91.43,53927.0,88.9466,88.9563,87.9546,88.0605,53927.0
2020-02-26 14:00:00,91.47,91.97,91.3,91.62,47219.0,88.0991,88.5806,87.9353,88.2435,47219.0
2020-02-26 14:30:00,91.66,91.99,91.25,91.33,52847.0,88.2821,88.5999,87.8872,87.9642,52847.0
2020-02-26 15:00:00,91.35,92.03,91.34,91.6,73615.0,87.9835,88.6384,87.9739,88.2243,73615.0
2020-02-26 15:30:00,91.61,91.74,91.05,91.11,250467.0,88.2339,88.3591,87.6945,87.7523,250467.0
2020-02-27 09:30:00,89.3,89.89,88.26,89.17,93725.0,86.009,86.5773,85.0074,85.8838,93725.0
2020-02-27 10:00:00,89.32,89.41,88.89,88.95,62067.0,86.0283,86.115,85.6141,85.6719,62067.0
2020-02-27 10:30:00,88.94,90.22,88.38,90.22,63498.0,85.6623,86.8951,85.1229,86.8951,63498.0
2020-02-27 11:00:00,90.22,90.88,90.11,90.26,97409.0,86.8951,87.5308,86.7892,86.9337,97409.0
2020-02-27 11:30:00,90.18,90.92,89.92,90.86,40157.0,86.8566,87.5693,86.6062,87.5115,40157.0
2020-02-27 12:00:00,90.83,91.35,90.63,91.03,40786.0,87.4827,87.9835,87.29,87.6753,40786.0
2020-02-27 12:30:00,90.98,91.47,90.76,90.76,38450.0,87.6271,88.0991,87.4152,87.4152,38450.0
2020-02-27 13:00:00,90.73,91.29,90.57,90.75,63024.0,87.3863,87.9257,87.2322,87.4056,63024.0
2020-02-27 13:30:00,90.73,90.9,89.43,89.67,93109.0,87.3863,87.5501,86.1342,86.3654,93109.0
2020-02-27 14:00:00,89.61,89.81,89.04,89.7,84901.0,86.3076,86.5002,85.7586,86.3943,84901.0
2020-02-27 14:30:00,89.67,89.86,89.09,89.22,79567.0,86.3654,86.5484,85.8068,85.932,79567.0
2020-02-27 15:00:00,89.18,89.59,88.88,88.9,65151.0,85.8935,86.2884,85.6045,85.6238,65151.0
2020-02-27 15:30:00,88.94,89.17,87.34,87.34,263871.0,85.6623,85.8838,84.1213,84.1213,263871.0
2020-02-28 09:30:00,84.5,85.94,84.28,84.6,113038.0,81.3859,82.7729,81.174,81.4822,113038.0
2020-02-28 10:00:00,84.43,84.7,83.34,83.34,186869.0,81.3185,81.5786,80.2687,80.2687,186869.0
2020-02-28 10:30:00,83.33,84.41,83.24,84.27,148804.0,80.2591,81.2993,80.1724,81.1644,148804.0
2020-02-28 11:00:00,84.21,84.83,83.52,84.8,126703.0,81.1066,81.7038,80.442,81.6749,126703.0
2020-02-28 11:30:00,84.76,85.88,84.49,84.9,168399.0,81.6364,82.7151,81.3763,81.7712,168399.0
2020-02-28 12:00:00,84.86,85.23,84.33,85.11,220397.0,81.7327,82.089,81.2222,81.9735,220397.0
2020-02-28 12:30:00,85.2,85.76,84.7,85.74,214495.0,82.0601,82.5995,81.5786,82.5802,214495.0
2020-02-28 13:00:00,85.8,85.97,84.94,85.02,85080.0,82.638,82.8018,81.8097,81.8868,85080.0
2020-02-28 13:30:00,85.01,85.01,84.1,84.85,62936.0,81.8771,81.8771,81.0007,81.723,62936.0
2020-02-28 14:00:00,84.7,84.89,84.11,84.58,87034.0,81.5786,81.7616,81.0103,81.463,87034.0
2020-02-28 14:30:00,84.56,85.56,84.39,84.94,131581.0,81.4437,82.4069,81.28,81.8097,131581.0
2020-02-28 15:00:00,84.97,85.17,84.07,84.11,105045.0,81.8386,82.0312,80.9718,81.0103,105045.0
2020-02-28 15:30:00,84.08,85.97,83.75,85.97,373711.0,80.9814,82.8018,80.6636,82.8018,373711.0
2020-03-02 09:30:00,86.53,87.31,86.07,86.83,174475.0,83.3411,84.0924,82.8981,83.6301,174475.0
2020-03-02 10:00:00,86.77,87.21,86.28,87.02,145756.0,83.5723,83.9961,83.1003,83.8131,145756.0
2020-03-02 10:30:00,87.11,88.2,86.83,87.89,150452.0,83.8997,84.9496,83.6301,84.651,150452.0
2020-03-02 11:00:00,87.84,88.45,87.52,87.86,91824.0,84.6028,85.1904,84.2946,84.6221,91824.0
2020-03-02 11:30:00,88.04,88.84,87.8,88.73,75981.0,84.7955,85.566,84.5643,85.46,75981.0
2020-03-02 12:00:00,88.79,88.86,88.06,88.36,59005.0,85.5178,85.5853,84.8147,85.1037,59005.0
2020-03-02 12:30:00,88.34,88.81,88.31,88.6,110777.0,85.0844,85.5371,85.0555,85.3348,110777.0
2020-03-02 13:00:00,88.62,88.72,88.09,88.19,238473.0,85.3541,85.4504,84.8436,84.9399,238473.0
2020-03-02 13:30:00,88.22,88.84,88.14,88.77,108214.0,84.9688,85.566,84.8918,85.4986,108214.0
2020-03-02 14:00:00,88.73,89.16,88.69,88.73,110595.0,85.46,85.8742,85.4215,85.46,110595.0
2020-03-02 14:30:00,88.79,88.88,87.8,87.9,168034.0,85.5178,85.6045,84.5643,84.6606,168034.0
2020-03-02 15:00:00,87.88,88.87,87.83,88.74,305586.0,84.6414,85.5949,84.5932,85.4697,305586.0
2020-03-02 15:30:00,88.74,90.43,88.71,90.02,567133.0,85.4697,87.0974,85.4408,86.7025,567133.0
2020-03-03 09:30:00,90.01,90.01,88.92,89.32,58995.0,86.6929,86.6929,85.643,86.0283,58995.0
2020-03-03 10:00:00,89.47,91.92,89.36,90.36,135960.0,86.1728,88.5325,86.0668,87.03,135960.0
2020-03-03 10:30:00,90.4,91.01,90.19,90.84,84639.0,87.0685,87.656,86.8662,87.4923,84639.0
2020-03-03 11:00:00,90.75,90.99,88.44,88.45,55061.0,87.4056,87.6368,85.1807,85.1904,55061.0
2020-03-03 11:30:00,88.57,89.65,88.39,89.59,26597.0,85.3059,86.3461,85.1326,86.2884,26597.0
2020-03-03 12:00:00,89.59,89.81,89.02,89.15,34962.0,86.2884,86.5002,85.7394,85.8646,34962.0
2020-03-03 12:30:00,89.22,89.56,88.87,89.15,24991.0,85.932,86.2595,85.5949,85.8646,24991.0
2020-03-03 13:00:00,89.01,89.03,88.21,88.6,50185.0,85.7297,85.749,84.9592,85.3348,50185.0
2020-03-03 13:30:00,88.48,88.8,87.39,87.49,168934.0,85.2193,85.5275,84.1694,84.2657,168934.0
2020-03-03 14:00:00,87.49,87.75,86.78,87.65,109713.0,84.2657,84.5162,83.5819,84.4198,109713.0
2020-03-03 14:30:00,87.59,88.15,86.97,87.95,100533.0,84.3621,84.9014,83.7649,84.7088,100533.0
2020-03-03 15:00:00,88.03,88.83,87.92,88.69,133587.0,84.7858,85.5564,84.6799,85.4215,133587.0
2020-03-03 15:30:00,88.76,88.77,87.2,87.24,415703.0,85.4889,85.4986,83.9864,84.025,415703.0
2020-03-04 09:30:00,88.81,89.42,87.63,87.7,66423.0,85.5371,86.1246,84.4006,84.468,66423.0
2020-03-04 10:00:00,87.81,88.87,87.64,88.66,36522.0,84.574,85.5949,84.4102,85.3926,36522.0
2020-03-04 10:30:00,88.71,88.72,87.92,88.1,61398.0,85.4408,85.4504,84.6799,84.8533,61398.0
2020-03-04 11:00:00,88.13,88.5,87.92,88.5,84771.0,84.8822,85.2385,84.6799,85.2385,84771.0
2020-03-04 11:30:00,88.51,88.62,88.06,88.5,181839.0,85.2482,85.3541,84.8147,85.2385,181839.0
2020-03-04 12:00:00,88.51,89.0,88.49,88.9,38321.0,85.2482,85.7201,85.2289,85.6238,38321.0
2020-03-04 12:30:00,88.98,89.23,88.69,89.2,40052.0,85.7008,85.9416,85.4215,85.9127,40052.0
2020-03-04 13:00:00,89.23,89.75,89.06,89.75,41755.0,85.9416,86.4425,85.7779,86.4425,41755.0
2020-03-04 13:30:00,89.75,90.16,89.73,90.03,54168.0,86.4425,86.8373,86.4232,86.7121,54168.0
2020-03-04 14:00:00,90.04,90.08,89.72,90.02,49593.0,86.7218,86.7603,86.4136,86.7025,49593.0
2020-03-04 14:30:00,90.09,90.17,89.82,90.03,45175.0,86.7699,86.847,86.5099,86.7121,45175.0
2020-03-04 15:00:00,89.98,90.41,89.96,90.41,72399.0,86.664,87.0781,86.6447,87.0781,72399.0
2020-03-04 15:30:00,90.41,91.28,90.39,91.02,283865.0,87.0781,87.9161,87.0589,87.6657,283865.0
2020-03-05 09:30:00,88.56,89.4,88.14,88.98,66260.0,85.2963,86.1054,84.8918,85.7008,66260.0
2020-03-05 10:00:00,88.93,89.8,88.69,89.17,121121.0,85.6527,86.4906,85.4215,85.8838,121121.0
2020-03-05 10:30:00,89.16,89.25,88.76,89.09,34539.0,85.8742,85.9609,85.4889,85.8068,34539.0
2020-03-05 11:00:00,89.1,89.92,89.04,89.55,59521.0,85.8164,86.6062,85.7586,86.2498,59521.0
2020-03-05 11:30:00,89.55,89.6,88.65,88.79,34337.0,86.2498,86.298,85.383,85.5178,34337.0
2020-03-05 12:00:00,88.79,88.9,88.41,88.54,59688.0,85.5178,85.6238,85.1518,85.277,59688.0
2020-03-05 12:30:00,88.52,88.77,87.85,88.05,60704.0,85.2578,85.4986,84.6125,84.8051,60704.0
2020-03-05 13:00:00,88.02,88.19,87.78,88.15,37618.0,84.7762,84.9399,84.5451,84.9014,37618.0
2020-03-05 13:30:00,88.11,88.61,88.01,88.39,40188.0,84.8629,85.3445,84.7666,85.1326,40188.0
2020-03-05 14:00:00,88.41,88.44,88.02,88.13,117804.0,85.1518,85.1807,84.7762,84.8822,117804.0
2020-03-05 14:30:00,88.12,88.72,88.09,88.53,69111.0,84.8725,85.4504,84.8436,85.2674,69111.0
2020-03-05 15:00:00,88.49,88.5,87.98,88.21,117500.0,85.2289,85.2385,84.7377,84.9592,117500.0
2020-03-05 15:30:00,88.24,89.18,88.15,89.07,439956.0,84.9881,85.8935,84.9014,85.7875,439956.0
2020-03-06 09:30:00,86.01,86.94,85.85,86.65,90613.0,82.8403,83.736,82.6862,83.4567,90613.0
2020-03-06 10:00:00,86.66,87.73,86.5,87.57,119823.0,83.4663,84.4969,83.3122,84.3428,119823.0
2020-03-06 10:30:00,87.51,88.32,87.36,88.08,81189.0,84.285,85.0652,84.1405,84.834,81189.0
2020-03-06 11:00:00,88.06,88.25,86.86,87.57,197666.0,84.8147,84.9977,83.659,84.3428,197666.0
2020-03-06 11:30:00,87.53,87.99,87.18,87.55,88323.0,84.3043,84.7473,83.9672,84.3235,88323.0
2020-03-06 12:00:00,87.53,87.7,86.88,86.93,101957.0,84.3043,84.468,83.6782,83.7264,101957.0
2020-03-06 12:30:00,86.92,87.92,86.86,87.56,93457.0,83.7168,84.6799,83.659,84.3332,93457.0
2020-03-06 13:00:00,87.54,87.85,87.14,87.58,79506.0,84.3139,84.6125,83.9286,84.3524,79506.0
2020-03-06 13:30:00,87.58,88.01,87.22,87.35,140067.0,84.3524,84.7666,84.0057,84.1309,140067.0
2020-03-06 14:00:00,87.36,87.36,86.66,87.12,91148.0,84.1405,84.1405,83.4663,83.9094,91148.0
2020-03-06 14:30:00,87.12,87.17,86.34,86.51,92236.0,83.9094,83.9575,83.1581,83.3219,92236.0
2020-03-06 15:00:00,86.49,87.38,86.29,87.07,121098.0,83.3026,84.1598,83.11,83.8612,121098.0
2020-03-06 15:30:00,87.04,88.9,86.85,88.53,438501.0,83.8323,85.6238,83.6493,85.2674,438501.0
2020-03-09 09:30:00,79.99,84.73,76.76,82.76,149490.0,77.0421,81.6075,73.9312,79.7101,149490.0
2020-03-09 10:00:00,82.83,83.05,81.32,81.87,243382.0,79.7775,79.9894,78.3231,78.8529,243382.0
2020-03-09 10:30:00,81.93,81.97,80.3,80.3,145128.0,78.9106,78.9492,77.3407,77.3407,145128.0
2020-03-09 11:00:00,80.36,80.5,79.98,80.22,135433.0,77.3985,77.5333,77.0325,77.2637,135433.0
2020-03-09 11:30:00,80.13,80.97,80.03,80.48,101229.0,77.177,77.986,77.0807,77.5141,101229.0
2020-03-09 12:00:00,80.45,81.13,79.65,79.69,177184.0,77.4852,78.1401,76.7147,76.7532,177184.0
2020-03-09 12:30:00,79.77,79.82,78.62,78.77,200839.0,76.8302,76.8784,75.7226,75.8671,200839.0
2020-03-09 13:00:00,78.75,79.16,77.7,77.79,105592.0,75.8478,76.2427,74.8365,74.9232,105592.0
2020-03-09 13:30:00,77.71,77.85,77.08,77.16,120286.0,74.8462,74.981,74.2394,74.3164,120286.0
2020-03-09 14:00:00,77.16,77.25,75.74,75.85,193675.0,74.3164,74.4031,72.9488,73.0547,193675.0
2020-03-09 14:30:00,75.77,76.46,74.73,76.37,510434.0,72.9777,73.6422,71.976,73.5555,510434.0
2020-03-09 15:00:00,76.39,77.12,76.13,76.82,312644.0,73.5748,74.2779,73.3244,73.989,312644.0
2020-03-09 15:30:00,76.8,77.13,76.2,76.23,435083.0,73.9697,74.2875,73.3918,73.4207,435083.0
2020-03-10 09:30:00,78.77,80.3,78.18,80.05,319883.0,75.8671,77.3407,75.2988,77.0999,319883.0
2020-03-10 10:00:00,80.06,80.51,79.77,79.88,162740.0,77.1096,77.543,76.8302,76.9362,162740.0
2020-03-10 10:30:00,79.88,80.08,79.6,79.73,192182.0,76.9362,77.1288,76.6665,76.7917,192182.0
2020-03-10 11:00:00,79.69,79.93,77.75,77.76,164318.0,76.7532,76.9844,74.8847,74.8943,164318.0
2020-03-10 11:30:00,77.77,78.17,77.39,77.67,293431.0,74.904,75.2892,74.538,74.8076,293431.0
2020-03-10 12:00:00,77.67,79.01,77.67,78.72,265006.0,74.8076,76.0983,74.8076,75.8189,265006.0
2020-03-10 12:30:00,78.67,79.49,77.9,79.28,74118.0,75.7708,76.5606,75.0292,76.3583,74118.0
2020-03-10 13:00:00,79.28,80.24,78.81,80.0,95122.0,76.3583,77.2829,75.9056,77.0518,95122.0
2020-03-10 13:30:00,80.05,80.05,79.42,79.91,156533.0,77.0999,77.0999,76.4931,76.9651,156533.0
2020-03-10 14:00:00,79.8,80.16,79.44,80.02,136906.0,76.8591,77.2059,76.5124,77.071,136906.0
2020-03-10 14:30:00,79.98,80.45,79.83,80.08,248697.0,77.0325,77.4852,76.888,77.1288,248697.0
2020-03-10 15:00:00,80.16,81.6,80.16,80.91,72989.0,77.2059,78.5928,77.2059,77.9282,72989.0
2020-03-10 15:30:00,80.92,82.31,80.68,82.24,206339.0,77.9379,79.2766,77.7067,79.2092,206339.0
2020-03-11 09:30:00,79.41,79.87,78.91,79.45,74728.0,76.4835,76.9266,76.0019,76.522,74728.0
2020-03-11 10:00:00,79.49,80.2,79.19,79.53,90460.0,76.5606,77.2444,76.2716,76.5991,90460.0
2020-03-11 10:30:00,79.52,79.9,79.06,79.34,94788.0,76.5895,76.9555,76.1464,76.4161,94788.0
2020-03-11 11:00:00,79.37,79.59,78.88,79.27,126715.0,76.445,76.6569,75.973,76.3487,126715.0
2020-03-11 11:30:00,79.15,79.59,78.82,79.16,71900.0,76.2331,76.6569,75.9153,76.2427,71900.0
2020-03-11 12:00:00,79.15,79.88,78.77,79.06,50394.0,76.2331,76.9362,75.8671,76.1464,50394.0
2020-03-11 12:30:00,79.01,79.14,78.11,78.28,50050.0,76.0983,76.2235,75.2314,75.3952,50050.0
2020-03-11 13:00:00,78.31,78.51,77.73,78.42,67185.0,75.4241,75.6167,74.8654,75.53,67185.0
2020-03-11 13:30:00,78.42,78.8,78.13,78.7,67080.0,75.53,75.896,75.2507,75.7997,67080.0
2020-03-11 14:00:00,78.77,78.83,77.92,78.17,89725.0,75.8671,75.9249,75.0484,75.2892,89725.0
2020-03-11 14:30:00,78.19,78.42,77.55,77.76,100059.0,75.3085,75.53,74.6921,74.8943,100059.0
2020-03-11 15:00:00,77.84,77.94,76.45,76.95,135311.0,74.9714,75.0677,73.6326,74.1142,135311.0
2020-03-11 15:30:00,76.99,77.81,76.73,77.24,438912.0,74.1527,74.9425,73.9023,74.3935,438912.0
2020-03-12 09:30:00,70.76,70.76,66.75,70.59,149545.0,68.334,68.334,64.4615,68.1698,149545.0
2020-03-12 10:00:00,70.3,70.61,69.45,69.97,147275.0,67.8897,68.1891,67.0689,67.5711,147275.0
2020-03-12 10:30:00,69.97,70.71,69.44,70.66,181993.0,67.5711,68.2857,67.0592,68.2374,181993.0
2020-03-12 11:00:00,70.6,70.84,69.98,70.47,241722.0,68.1795,68.4112,67.5807,68.0539,241722.0
2020-03-12 11:30:00,70.53,70.68,69.7,69.86,173926.0,68.1119,68.2567,67.3103,67.4648,173926.0
2020-03-12 12:00:00,69.91,70.69,69.7,70.36,183429.0,67.5131,68.2664,67.3103,67.9477,183429.0
2020-03-12 12:30:00,70.34,73.4,69.72,73.35,192125.0,67.9284,70.8835,67.3296,70.8352,192125.0
2020-03-12 13:00:00,73.1,74.69,72.33,73.45,172859.0,70.5938,72.1292,69.8502,70.9318,172859.0
2020-03-12 13:30:00,73.52,73.73,70.49,70.77,134070.0,70.9994,71.2022,68.0732,68.3436,134070.0
2020-03-12 14:00:00,70.75,71.11,70.29,70.47,139502.0,68.3243,68.672,67.8801,68.0539,139502.0
2020-03-12 14:30:00,70.53,71.24,70.09,70.38,152429.0,68.1119,68.7975,67.6869,67.967,152429.0
2020-03-12 15:00:00,70.38,71.25,69.86,69.96,179486.0,67.967,68.8072,67.4648,67.5614,179486.0
2020-03-12 15:30:00,69.95,70.78,67.41,67.52,667869.0,67.5517,68.3533,65.0988,65.2051,667869.0
2020-03-13 09:30:00,71.49,72.51,70.24,70.28,167496.0,69.0389,70.024,67.8318,67.8704,167496.0
2020-03-13 10:00:00,70.2,71.06,69.72,70.5,144700.0,67.7932,68.6237,67.3296,68.0829,144700.0
2020-03-13 10:30:00,70.61,70.91,68.93,68.93,105098.0,68.1891,68.4788,66.5667,66.5667,105098.0
2020-03-13 11:00:00,69.0,69.98,68.79,68.9,161819.0,66.6343,67.5807,66.4315,66.5377,161819.0
2020-03-13 11:30:00,68.89,69.01,67.52,68.41,105092.0,66.5281,66.644,65.2051,66.0645,105092.0
2020-03-13 12:00:00,68.45,68.6,67.47,67.96,118217.0,66.1032,66.248,65.1568,65.63,118217.0
2020-03-13 12:30:00,67.94,69.92,67.93,69.51,74915.0,65.6107,67.5228,65.601,67.1268,74915.0
2020-03-13 13:00:00,69.51,70.97,69.43,70.63,96421.0,67.1268,68.5368,67.0496,68.2084,96421.0
2020-03-13 13:30:00,70.75,71.6,70.42,71.12,87368.0,68.3243,69.1452,68.0056,68.6816,87368.0
2020-03-13 14:00:00,71.04,71.04,69.19,69.44,106233.0,68.6044,68.6044,66.8178,67.0592,106233.0
2020-03-13 14:30:00,69.47,70.81,69.32,70.63,86816.0,67.0882,68.3823,66.9433,68.2084,86816.0
2020-03-13 15:00:00,70.66,71.62,70.26,71.56,118791.0,68.2374,69.1645,67.8511,69.1065,118791.0
2020-03-13 15:30:00,71.48,74.7,69.82,74.6,330865.0,69.0293,72.1389,67.4262,72.0423,330865.0
2020-03-16 09:30:00,67.45,67.45,67.45,67.45,0.0,65.1375,65.1375,65.1375,65.1375,0.0
2020-03-16 10:00:00,65.84,66.24,64.48,66.01,156254.0,63.5827,63.9689,62.2693,63.7468,156254.0
2020-03-16 10:30:00,66.03,66.82,65.59,66.2,181970.0,63.7661,64.5291,63.3412,63.9303,181970.0
2020-03-16 11:00:00,65.95,67.16,65.14,66.75,121440.0,63.6889,64.8574,62.9067,64.4615,121440.0
2020-03-16 11:30:00,66.79,67.21,65.83,66.45,173137.0,64.5001,64.9057,63.573,64.1717,173137.0
2020-03-16 12:00:00,66.44,66.78,64.8,65.12,80346.0,64.1621,64.4904,62.5783,62.8873,80346.0
2020-03-16 12:30:00,65.11,65.48,63.84,64.01,118940.0,62.8777,63.235,61.6512,61.8154,118940.0
2020-03-16 13:00:00,64.02,64.99,63.55,63.89,87811.0,61.8251,62.7618,61.3712,61.6995,87811.0
2020-03-16 13:30:00,63.78,63.78,62.47,62.52,106218.0,61.5933,61.5933,60.3282,60.3765,106218.0
2020-03-16 14:00:00,62.46,62.68,61.59,61.95,118261.0,60.3185,60.531,59.4784,59.826,118261.0
2020-03-16 14:30:00,61.98,63.62,61.97,62.85,177113.0,59.855,61.4388,59.8453,60.6952,177113.0
2020-03-16 15:00:00,62.9,63.55,62.57,63.12,292588.0,60.7435,61.3712,60.4248,60.9559,292588.0
2020-03-16 15:30:00,63.15,63.74,62.44,62.54,570119.0,60.9849,61.5547,60.2992,60.3958,570119.0
2020-03-17 09:30:00,64.04,64.76,61.5,61.75,89555.0,61.8444,62.5397,59.3915,59.6329,89555.0
2020-03-17 10:00:00,61.43,62.95,61.06,62.34,70793.0,59.3239,60.7917,58.9665,60.2027,70793.0
2020-03-17 10:30:00,62.47,62.88,61.82,62.35,84906.0,60.3282,60.7241,59.7005,60.2123,84906.0
2020-03-17 11:00:00,62.48,62.94,62.03,62.4,152946.0,60.3379,60.7821,59.9033,60.2606,152946.0
2020-03-17 11:30:00,62.38,63.61,62.38,63.57,91662.0,60.2413,61.4291,60.2413,61.3905,91662.0
2020-03-17 12:00:00,63.62,64.92,63.33,63.44,71763.0,61.4388,62.6942,61.1587,61.2649,71763.0
2020-03-17 12:30:00,63.43,63.53,60.95,61.31,162009.0,61.2553,61.3519,58.8603,59.208,162009.0
2020-03-17 13:00:00,61.39,61.86,60.41,60.64,68859.0,59.2852,59.7391,58.3388,58.5609,68859.0
2020-03-17 13:30:00,60.64,61.25,60.25,60.26,178503.0,58.5609,59.15,58.1843,58.194,178503.0
2020-03-17 14:00:00,60.25,62.53,60.25,62.11,128222.0,58.1843,60.3861,58.1843,59.9805,128222.0
2020-03-17 14:30:00,62.24,62.89,61.6,62.17,122284.0,60.1061,60.7338,59.488,60.0385,122284.0
2020-03-17 15:00:00,62.2,62.8,61.64,62.7,201173.0,60.0675,60.6469,59.5267,60.5503,201173.0
2020-03-17 15:30:00,62.73,66.77,62.68,65.9,611191.0,60.5793,64.4808,60.531,63.6406,611191.0
2020-03-18 09:30:00,60.55,60.78,58.06,58.74,199199.0,58.474,58.6961,56.0694,56.7261,199199.0
2020-03-18 10:00:00,58.73,59.09,55.29,57.69,286566.0,56.7164,57.0641,53.3944,55.7121,286566.0
2020-03-18 10:30:00,57.68,57.68,54.94,54.98,113847.0,55.7024,55.7024,53.0564,53.095,113847.0
2020-03-18 11:00:00,54.91,56.42,54.82,56.26,92480.0,53.0274,54.4856,52.9405,54.3311,92480.0
2020-03-18 11:30:00,56.25,57.56,55.89,57.16,125084.0,54.3215,55.5865,53.9738,55.2003,125084.0
2020-03-18 12:00:00,57.15,57.4,56.21,56.96,150392.0,55.1906,55.432,54.2828,55.0071,150392.0
2020-03-18 12:30:00,57.02,57.57,56.78,56.84,114657.0,55.0651,55.5962,54.8333,54.8912,114657.0
2020-03-18 13:00:00,56.78,57.94,56.17,56.42,126949.0,54.8333,55.9535,54.2442,54.4856,126949.0
2020-03-18 13:30:00,56.48,57.03,55.86,56.8,273644.0,54.5436,55.0747,53.9448,54.8526,273644.0
2020-03-18 14:00:00,56.8,57.59,56.5,57.54,203264.0,54.8526,55.6155,54.5629,55.5672,203264.0
2020-03-18 14:30:00,57.58,59.3,57.45,59.29,256586.0,55.6059,57.2669,55.4803,57.2572,256586.0
2020-03-18 15:00:00,59.32,59.98,58.42,59.96,304775.0,57.2862,57.9236,56.4171,57.9043,304775.0
2020-03-18 15:30:00,59.95,67.32,59.82,65.63,820845.0,57.8946,65.0119,57.7691,63.3799,820845.0
2020-03-19 09:30:00,64.81,65.47,61.84,65.24,144087.0,62.588,63.2253,59.7198,63.0032,144087.0
2020-03-19 10:00:00,65.15,66.34,64.58,65.75,127420.0,62.9163,64.0655,62.3659,63.4957,127420.0
2020-03-19 10:30:00,65.67,66.53,64.5,65.22,155810.0,63.4185,64.249,62.2886,62.9839,155810.0
2020-03-19 11:00:00,65.23,66.12,64.25,65.97,152496.0,62.9936,63.8531,62.0472,63.7082,152496.0
2020-03-19 11:30:00,65.98,68.5,65.89,67.89,340335.0,63.7179,66.1515,63.6309,65.5624,340335.0
2020-03-19 12:00:00,67.94,68.22,67.42,68.04,256701.0,65.6107,65.8811,65.1085,65.7072,256701.0
2020-03-19 12:30:00,67.99,69.39,67.27,69.34,173076.0,65.6589,67.0109,64.9636,66.9627,173076.0
2020-03-19 13:00:00,69.23,69.67,68.63,68.92,194177.0,66.8564,67.2813,66.277,66.5571,194177.0
2020-03-19 13:30:00,68.92,70.07,68.82,69.61,208671.0,66.5571,67.6676,66.4605,67.2234,208671.0
2020-03-19 14:00:00,69.62,70.09,68.44,69.83,142574.0,67.2331,67.6869,66.0935,67.4359,142574.0
2020-03-19 14:30:00,69.84,70.21,69.0,69.62,145380.0,67.4455,67.8028,66.6343,67.2331,145380.0
2020-03-19 15:00:00,69.61,69.67,67.91,69.23,134205.0,67.2234,67.2813,65.5817,66.8564,134205.0
2020-03-19 15:30:00,69.22,69.54,68.09,69.01,474076.0,66.8468,67.1558,65.7555,66.644,474076.0
2020-03-20 09:30:00,70.71,70.71,67.64,68.27,329500.0,68.2857,68.2857,65.3209,65.9293,329500.0
2020-03-20 10:00:00,68.36,68.56,66.16,68.34,136052.0,66.0163,66.2094,63.8917,65.9969,136052.0
2020-03-20 10:30:00,68.33,70.0,68.22,68.82,169712.0,65.9873,67.6,65.8811,66.4605,169712.0
2020-03-20 11:00:00,68.78,70.0,66.03,66.41,157691.0,66.4219,67.6,63.7661,64.1331,157691.0
2020-03-20 11:30:00,66.48,68.41,66.47,67.92,108563.0,64.2007,66.0645,64.1911,65.5913,108563.0
2020-03-20 12:00:00,67.91,68.27,66.62,67.08,106587.0,65.5817,65.9293,64.3359,64.7801,106587.0
2020-03-20 12:30:00,67.03,67.68,66.17,66.93,115747.0,64.7319,65.3596,63.9013,64.6353,115747.0
2020-03-20 13:00:00,66.81,68.03,66.21,66.54,96768.0,64.5194,65.6976,63.94,64.2587,96768.0
2020-03-20 13:30:00,66.66,68.38,66.27,67.91,149582.0,64.3745,66.0356,63.9979,65.5817,149582.0
2020-03-20 14:00:00,67.89,68.0,65.75,66.03,199250.0,65.5624,65.6686,63.4957,63.7661,199250.0
2020-03-20 14:30:00,66.03,66.24,63.97,64.22,122215.0,63.7661,63.9689,61.7768,62.0182,122215.0
2020-03-20 15:00:00,64.34,64.91,63.1,64.59,182152.0,62.1341,62.6845,60.9366,62.3755,182152.0
2020-03-20 15:30:00,64.6,65.61,63.21,63.35,592962.0,62.3852,63.3605,61.0428,61.178,592962.0
2020-03-23 09:30:00,62.5,62.9,58.37,60.48,109585.0,60.3572,60.7435,56.3688,58.4064,109585.0
2020-03-23 10:00:00,60.48,61.75,59.72,60.96,89559.0,58.4064,59.6329,57.6725,58.87,89559.0
2020-03-23 10:30:00,60.9,61.2,59.23,59.24,105368.0,58.812,59.1017,57.1993,57.2089,105368.0
2020-03-23 11:00:00,59.29,59.88,57.26,57.48,120385.0,57.2572,57.827,55.2968,55.5093,120385.0
2020-03-23 11:30:00,57.5,58.06,57.14,57.96,289945.0,55.5286,56.0694,55.1809,55.9728,289945.0
2020-03-23 12:00:00,58.02,59.13,57.46,58.58,106130.0,56.0308,57.1027,55.49,56.5716,106130.0
2020-03-23 12:30:00,58.65,59.03,58.03,58.74,79698.0,56.6392,57.0061,56.0404,56.7261,79698.0
2020-03-23 13:00:00,58.74,58.74,57.86,57.89,107193.0,56.7261,56.7261,55.8763,55.9052,107193.0
2020-03-23 13:30:00,57.91,58.59,56.69,57.14,300832.0,55.9245,56.5812,54.7464,55.1809,300832.0
2020-03-23 14:00:00,57.16,58.2,56.84,58.02,111644.0,55.2003,56.2046,54.8912,56.0308,111644.0
2020-03-23 14:30:00,57.93,59.25,57.3,58.61,115096.0,55.9439,57.2186,55.3355,56.6005,115096.0
2020-03-23 15:00:00,58.58,58.63,57.62,58.04,143967.0,56.5716,56.6199,55.6445,56.0501,143967.0
2020-03-23 15:30:00,58.15,59.03,57.71,58.17,269559.0,56.1563,57.0061,55.7314,56.1756,269559.0
2020-03-24 09:30:00,62.01,66.5,61.15,66.12,138645.0,59.884,64.22,59.0535,63.8531,138645.0
2020-03-24 10:00:00,66.12,67.21,65.63,66.66,92633.0,63.8531,64.9057,63.3799,64.3745,92633.0
2020-03-24 10:30:00,66.73,66.73,65.68,65.83,64233.0,64.4421,64.4421,63.4281,63.573,64233.0
2020-03-24 11:00:00,65.95,66.83,65.48,66.78,79726.0,63.6889,64.5387,63.235,64.4904,79726.0
2020-03-24 11:30:00,66.72,67.71,66.37,67.71,200751.0,64.4325,65.3885,64.0945,65.3885,200751.0
2020-03-24 12:00:00,67.84,68.41,67.05,68.4,89232.0,65.5141,66.0645,64.7512,66.0549,89232.0
2020-03-24 12:30:00,68.31,69.46,66.65,66.65,119734.0,65.968,67.0785,64.3649,64.3649,119734.0
2020-03-24 13:00:00,66.73,67.53,65.41,66.42,151681.0,64.4421,65.2147,63.1674,64.1428,151681.0
2020-03-24 13:30:00,66.45,67.25,64.94,65.03,115297.0,64.1717,64.9443,62.7135,62.8004,115297.0
2020-03-24 14:00:00,65.04,66.45,64.04,66.09,358438.0,62.8101,64.1717,61.8444,63.8241,358438.0
2020-03-24 14:30:00,66.07,67.92,65.65,67.66,117506.0,63.8048,65.5913,63.3992,65.3403,117506.0
2020-03-24 15:00:00,67.6,69.1,67.56,68.72,197744.0,65.2823,66.7309,65.2437,66.3639,197744.0
2020-03-24 15:30:00,68.72,69.33,66.62,67.88,643750.0,66.3639,66.953,64.3359,65.5527,643750.0
2020-03-25 09:30:00,68.15,69.91,65.84,66.27,128585.0,65.8135,67.5131,63.5827,63.9979,128585.0
2020-03-25 10:00:00,66.13,67.36,65.6,67.31,125440.0,63.8627,65.0505,63.3509,65.0023,125440.0
2020-03-25 10:30:00,67.39,68.37,67.11,67.38,94272.0,65.0795,66.0259,64.8091,65.0699,94272.0
2020-03-25 11:00:00,67.42,67.45,66.66,67.02,86819.0,65.1085,65.1375,64.3745,64.7222,86819.0
2020-03-25 11:30:00,66.96,67.39,66.61,66.93,80459.0,64.6643,65.0795,64.3263,64.6353,80459.0
2020-03-25 12:00:00,66.94,68.93,66.94,68.68,89407.0,64.6449,66.5667,64.6449,66.3253,89407.0
2020-03-25 12:30:00,68.65,70.2,68.59,69.16,141889.0,66.2963,67.7932,66.2384,66.7888,141889.0
2020-03-25 13:00:00,69.16,71.84,69.06,71.47,156573.0,66.7888,69.3769,66.6923,69.0196,156573.0
2020-03-25 13:30:00,71.37,74.49,71.07,72.22,257190.0,68.9231,71.9361,68.6333,69.7439,257190.0
2020-03-25 14:00:00,72.31,72.46,71.16,71.83,128760.0,69.8308,69.9757,68.7203,69.3673,128760.0
2020-03-25 14:30:00,71.84,73.22,71.23,72.64,108414.0,69.3769,70.7096,68.7879,70.1495,108414.0
2020-03-25 15:00:00,72.58,74.12,72.47,73.35,163685.0,70.0916,71.5788,69.9854,70.8352,163685.0
2020-03-25 15:30:00,73.28,73.73,70.62,70.93,468532.0,70.7676,71.2022,68.1988,68.4981,468532.0
2020-03-26 09:30:00,72.37,72.65,69.72,72.19,130766.0,69.8888,70.1592,67.3296,69.7149,130766.0
2020-03-26 10:00:00,72.06,74.44,71.42,73.55,115903.0,69.5894,71.8878,68.9713,71.0283,115903.0
2020-03-26 10:30:00,73.66,74.11,72.31,72.74,85473.0,71.1346,71.5691,69.8308,70.2461,85473.0
2020-03-26 11:00:00,72.84,73.27,71.67,73.13,50752.0,70.3427,70.7579,69.2128,70.6227,50752.0
2020-03-26 11:30:00,73.11,73.61,72.06,72.79,73078.0,70.6034,71.0863,69.5894,70.2944,73078.0
2020-03-26 12:00:00,72.77,73.55,72.77,73.32,105679.0,70.2751,71.0283,70.2751,70.8062,105679.0
2020-03-26 12:30:00,73.39,73.66,72.75,73.38,77401.0,70.8738,71.1346,70.2558,70.8642,77401.0
2020-03-26 13:00:00,73.34,74.0,72.56,72.73,87342.0,70.8255,71.4629,70.0723,70.2364,87342.0
2020-03-26 13:30:00,72.73,73.51,72.33,73.33,87644.0,70.2364,70.9897,69.8502,70.8159,87644.0
2020-03-26 14:00:00,73.34,73.6,72.6,73.13,95054.0,70.8255,71.0766,70.1109,70.6227,95054.0
2020-03-26 14:30:00,73.2,74.07,72.9,73.4,163648.0,70.6903,71.5305,70.4006,70.8835,163648.0
2020-03-26 15:00:00,73.38,73.68,72.43,73.06,165916.0,70.8642,71.1539,69.9467,70.5551,165916.0
2020-03-26 15:30:00,73.06,73.44,72.1,72.25,458375.0,70.5551,70.9221,69.628,69.7729,458375.0
2020-03-27 09:30:00,68.75,69.5,67.88,68.86,136236.0,66.3929,67.1172,65.5527,66.4991,136236.0
2020-03-27 10:00:00,68.92,69.12,68.15,68.45,141950.0,66.5571,66.7502,65.8135,66.1032,141950.0
2020-03-27 10:30:00,68.48,68.92,68.3,68.7,66608.0,66.1321,66.5571,65.9583,66.3446,66608.0
2020-03-27 11:00:00,68.81,70.79,68.72,70.61,87367.0,66.4508,68.3629,66.3639,68.1891,87367.0
2020-03-27 11:30:00,70.63,70.63,69.09,69.55,56739.0,68.2084,68.2084,66.7212,67.1655,56739.0
2020-03-27 12:00:00,69.49,70.6,69.4,70.6,44829.0,67.1075,68.1795,67.0206,68.1795,44829.0
2020-03-27 12:30:00,70.48,71.54,70.43,70.82,66089.0,68.0636,69.0872,68.0153,68.3919,66089.0
2020-03-27 13:00:00,70.82,71.24,70.3,70.49,54005.0,68.3919,68.7975,67.8897,68.0732,54005.0
2020-03-27 13:30:00,70.48,71.42,70.38,70.77,114327.0,68.0636,68.9713,67.967,68.3436,114327.0
2020-03-27 14:00:00,70.75,71.4,70.5,71.4,91784.0,68.3243,68.952,68.0829,68.952,91784.0
2020-03-27 14:30:00,71.4,71.54,70.53,71.31,133021.0,68.952,69.0872,68.1119,68.8651,133021.0
2020-03-27 15:00:00,71.34,73.64,71.29,73.49,153640.0,68.8941,71.1152,68.8458,70.9704,153640.0
2020-03-27 15:30:00,73.5,73.59,70.42,71.11,479121.0,70.98,71.067,68.0056,68.672,479121.0
2020-03-30 09:30:00,70.97,72.05,69.81,71.24,83613.0,68.5368,69.5797,67.4165,68.7975,83613.0
2020-03-30 10:00:00,71.25,71.89,70.81,71.17,62859.0,68.8072,69.4252,68.3823,68.7299,62859.0
2020-03-30 10:30:00,71.14,71.73,70.73,71.06,61250.0,68.7009,69.2707,68.305,68.6237,61250.0
2020-03-30 11:00:00,71.09,72.35,71.09,72.35,47162.0,68.6527,69.8695,68.6527,69.8695,47162.0
2020-03-30 11:30:00,72.35,72.5,71.67,72.04,42980.0,69.8695,70.0143,69.2128,69.5701,42980.0
2020-03-30 12:00:00,72.03,73.15,71.9,72.92,74589.0,69.5604,70.642,69.4349,70.4199,74589.0
2020-03-30 12:30:00,72.86,72.89,72.14,72.47,39729.0,70.362,70.391,69.6667,69.9854,39729.0
2020-03-30 13:00:00,72.43,73.23,72.06,73.14,45037.0,69.9467,70.7193,69.5894,70.6324,45037.0
2020-03-30 13:30:00,73.19,73.3,72.72,73.2,61155.0,70.6807,70.7869,70.2268,70.6903,61155.0
2020-03-30 14:00:00,73.18,73.41,72.55,73.13,99755.0,70.671,70.8931,70.0626,70.6227,99755.0
2020-03-30 14:30:00,73.13,73.58,72.99,73.02,52677.0,70.6227,71.0573,70.4875,70.5165,52677.0
2020-03-30 15:00:00,73.11,73.53,72.46,72.7,75061.0,70.6034,71.009,69.9757,70.2075,75061.0
2020-03-30 15:30:00,72.72,74.1,72.4,73.63,204745.0,70.2268,71.5595,69.9178,71.1056,204745.0
2020-03-31 09:30:00,73.02,73.71,71.7,72.56,94430.0,70.5165,71.1828,69.2417,70.0723,94430.0
2020-03-31 10:00:00,72.58,72.87,71.94,72.07,105542.0,70.0916,70.3716,69.4735,69.5991,105542.0
2020-03-31 10:30:00,72.05,72.87,71.86,72.05,92253.0,69.5797,70.3716,69.3963,69.5797,92253.0
2020-03-31 11:00:00,72.1,73.0,71.78,72.74,84929.0,69.628,70.4972,69.319,70.2461,84929.0
2020-03-31 11:30:00,72.82,73.07,72.11,72.12,81949.0,70.3234,70.5648,69.6377,69.6473,81949.0
2020-03-31 12:00:00,72.17,72.65,71.46,71.5,61772.0,69.6956,70.1592,69.01,69.0486,61772.0
2020-03-31 12:30:00,71.61,71.86,71.11,71.39,58466.0,69.1548,69.3963,68.672,68.9424,58466.0
2020-03-31 13:00:00,71.43,71.73,70.57,71.06,72751.0,68.981,69.2707,68.1505,68.6237,72751.0
2020-03-31 13:30:00,71.09,72.68,70.9,72.48,95447.0,68.6527,70.1882,68.4692,69.995,95447.0
2020-03-31 14:00:00,72.44,72.75,71.97,72.75,62591.0,69.9564,70.2558,69.5025,70.2558,62591.0
2020-03-31 14:30:00,72.69,73.13,72.54,72.7,52136.0,70.1978,70.6227,70.053,70.2075,52136.0
2020-03-31 15:00:00,72.74,72.91,71.76,71.82,95987.0,70.2461,70.4103,69.2997,69.3576,95987.0
2020-03-31 15:30:00,71.85,72.44,71.55,71.98,336325.0,69.3866,69.9564,69.0969,69.5121,336325.0
2020-04-01 09:30:00,68.45,69.57,68.12,69.31,99432.0,66.1032,67.1848,65.7845,66.9337,99432.0
2020-04-01 10:00:00,69.19,70.05,68.82,69.75,68169.0,66.8178,67.6483,66.4605,67.3586,68169.0
2020-04-01 10:30:00,69.67,70.15,69.15,69.29,143637.0,67.2813,67.7449,66.7792,66.9144,143637.0
2020-04-01 11:00:00,69.32,70.1,69.14,69.3,121474.0,66.9433,67.6966,66.7695,66.924,121474.0
2020-04-01 11:30:00,69.17,69.56,68.68,69.12,37904.0,66.7985,67.1751,66.3253,66.7502,37904.0
2020-04-01 12:00:00,69.22,69.22,68.31,68.45,53290.0,66.8468,66.8468,65.968,66.1032,53290.0
2020-04-01 12:30:00,68.41,68.81,68.02,68.34,64786.0,66.0645,66.4508,65.6879,65.9969,64786.0
2020-04-01 13:00:00,68.3,68.84,68.11,68.72,33005.0,65.9583,66.4798,65.7748,66.3639,33005.0
2020-04-01 13:30:00,68.73,69.3,68.41,69.17,67379.0,66.3736,66.924,66.0645,66.7985,67379.0
2020-04-01 14:00:00,69.1,69.73,69.0,69.19,74738.0,66.7309,67.3393,66.6343,66.8178,74738.0
2020-04-01 14:30:00,69.22,69.55,68.97,69.16,98698.0,66.8468,67.1655,66.6053,66.7888,98698.0
2020-04-01 15:00:00,69.14,69.32,68.62,68.7,154035.0,66.7695,66.9433,66.2673,66.3446,154035.0
2020-04-01 15:30:00,68.72,70.42,68.56,69.81,425022.0,66.3639,68.0056,66.2094,67.4165,425022.0
2020-04-02 09:30:00,69.31,70.77,68.61,69.18,98583.0,66.9337,68.3436,66.2577,66.8081,98583.0
2020-04-02 10:00:00,69.24,70.57,69.09,70.57,57066.0,66.8661,68.1505,66.7212,68.1505,57066.0
2020-04-02 10:30:00,70.51,71.68,70.34,70.45,98929.0,68.0925,69.2224,67.9284,68.0346,98929.0
2020-04-02 11:00:00,70.4,71.08,70.16,70.61,109135.0,67.9863,68.643,67.7545,68.1891,109135.0
2020-04-02 11:30:00,70.67,71.15,70.41,70.77,63210.0,68.2471,68.7106,67.996,68.3436,63210.0
2020-04-02 12:00:00,70.84,71.49,70.84,71.21,57168.0,68.4112,69.0389,68.4112,68.7685,57168.0
2020-04-02 12:30:00,71.16,71.41,70.99,71.12,47169.0,68.7203,68.9617,68.5561,68.6816,47169.0
2020-04-02 13:00:00,71.12,71.31,69.7,69.79,49236.0,68.6816,68.8651,67.3103,67.3972,49236.0
2020-04-02 13:30:00,69.74,70.63,69.67,70.34,104047.0,67.3489,68.2084,67.2813,67.9284,104047.0
2020-04-02 14:00:00,70.34,70.67,69.98,70.51,101265.0,67.9284,68.2471,67.5807,68.0925,101265.0
2020-04-02 14:30:00,70.44,70.96,70.08,70.66,83160.0,68.0249,68.5271,67.6773,68.2374,83160.0
2020-04-02 15:00:00,70.65,70.92,70.26,70.4,103366.0,68.2277,68.4885,67.8511,67.9863,103366.0
2020-04-02 15:30:00,70.42,71.34,69.96,71.11,263766.0,68.0056,68.8941,67.5614,68.672,263766.0
2020-04-03 09:30:00,70.8,72.36,70.67,72.04,70549.0,68.3726,69.8791,68.2471,69.5701,70549.0
2020-04-03 10:00:00,72.08,72.15,70.78,70.92,129986.0,69.6087,69.6763,68.3533,68.4885,129986.0
2020-04-03 10:30:00,70.95,71.05,69.91,70.12,58601.0,68.5175,68.614,67.5131,67.7159,58601.0
2020-04-03 11:00:00,70.2,70.29,69.71,70.01,39806.0,67.7932,67.8801,67.32,67.6097,39806.0
2020-04-03 11:30:00,69.94,70.48,69.87,70.43,38374.0,67.5421,68.0636,67.4745,68.0153,38374.0
2020-04-03 12:00:00,70.41,70.64,70.34,70.53,75465.0,67.996,68.2181,67.9284,68.1119,75465.0
2020-04-03 12:30:00,70.55,71.06,70.45,70.94,46068.0,68.1312,68.6237,68.0346,68.5078,46068.0
2020-04-03 13:00:00,70.93,71.44,70.82,71.02,58648.0,68.4981,68.9907,68.3919,68.5851,58648.0
2020-04-03 13:30:00,70.96,70.96,70.22,70.63,48954.0,68.5271,68.5271,67.8125,68.2084,48954.0
2020-04-03 14:00:00,70.62,70.71,69.88,70.23,76399.0,68.1988,68.2857,67.4841,67.8221,76399.0
2020-04-03 14:30:00,70.23,70.82,69.87,70.73,60093.0,67.8221,68.3919,67.4745,68.305,60093.0
2020-04-03 15:00:00,70.73,71.14,70.55,71.0,86958.0,68.305,68.7009,68.1312,68.5657,86958.0
2020-04-03 15:30:00,70.96,71.75,70.66,71.28,241701.0,68.5271,69.29,68.2374,68.8361,241701.0
2020-04-06 09:30:00,75.44,75.99,74.45,75.36,86347.0,72.8535,73.3847,71.8975,72.7763,86347.0
2020-04-06 10:00:00,75.31,76.01,75.11,75.35,67590.0,72.728,73.404,72.5348,72.7666,67590.0
2020-04-06 10:30:00,75.34,75.35,74.44,74.55,49490.0,72.757,72.7666,71.8878,71.994,49490.0
2020-04-06 11:00:00,74.66,75.18,74.51,75.17,37380.0,72.1003,72.6024,71.9554,72.5928,37380.0
2020-04-06 11:30:00,75.26,75.78,75.06,75.63,30507.0,72.6797,73.1819,72.4866,73.037,30507.0
2020-04-06 12:00:00,75.6,76.05,75.33,75.91,33662.0,73.008,73.4426,72.7473,73.3074,33662.0
2020-04-06 12:30:00,75.91,75.94,75.46,75.68,30716.0,73.3074,73.3364,72.8728,73.0853,30716.0
2020-04-06 13:00:00,75.71,75.71,74.72,74.94,57537.0,73.1143,73.1143,72.1582,72.3707,57537.0
2020-04-06 13:30:00,74.95,75.22,74.79,74.98,112137.0,72.3803,72.6411,72.2258,72.4093,112137.0
2020-04-06 14:00:00,74.97,74.98,74.41,74.7,133538.0,72.3996,72.4093,71.8588,72.1389,133538.0
2020-04-06 14:30:00,74.68,75.31,74.68,75.07,94372.0,72.1196,72.728,72.1196,72.4962,94372.0
2020-04-06 15:00:00,75.06,75.37,74.77,75.36,90386.0,72.4866,72.7859,72.2065,72.7763,90386.0
2020-04-06 15:30:00,75.35,76.28,75.23,75.41,306075.0,72.7666,73.6647,72.6507,72.8246,306075.0
2020-04-07 09:30:00,80.11,81.5,77.99,79.21,83787.0,77.3634,78.7058,75.3161,76.4943,83787.0
2020-04-07 10:00:00,78.94,79.23,77.33,77.72,58724.0,76.2335,76.5136,74.6787,75.0554,58724.0
2020-04-07 10:30:00,77.76,78.22,77.2,77.72,62118.0,75.094,75.5382,74.5532,75.0554,62118.0
2020-04-07 11:00:00,77.8,78.32,77.54,78.14,40886.0,75.1326,75.6348,74.8815,75.461,40886.0
2020-04-07 11:30:00,78.26,78.76,77.98,78.08,42670.0,75.5768,76.0597,75.3064,75.403,42670.0
2020-04-07 12:00:00,78.18,78.84,78.08,78.62,54543.0,75.4996,76.137,75.403,75.9245,54543.0
2020-04-07 12:30:00,78.65,79.3,78.5,78.82,51904.0,75.9535,76.5812,75.8086,76.1176,51904.0
2020-04-07 13:00:00,78.87,78.9,78.19,78.59,46119.0,76.1659,76.1949,75.5092,75.8955,46119.0
2020-04-07 13:30:00,78.61,78.71,77.61,77.69,166877.0,75.9148,76.0114,74.9491,75.0264,166877.0
2020-04-07 14:00:00,77.71,77.79,76.95,77.13,95746.0,75.0457,75.123,74.3118,74.4856,95746.0
2020-04-07 14:30:00,77.16,77.33,76.16,76.32,60061.0,74.5146,74.6787,73.5488,73.7034,60061.0
2020-04-07 15:00:00,76.26,76.89,75.83,76.04,70558.0,73.6454,74.2538,73.2302,73.433,70558.0
2020-04-07 15:30:00,76.04,77.15,75.6,75.78,200566.0,73.433,74.5049,73.008,73.1819,200566.0
2020-04-08 09:30:00,75.23,76.51,75.23,75.64,101510.0,72.6507,73.8868,72.6507,73.0467,101510.0
2020-04-08 10:00:00,75.74,76.26,75.48,76.06,55872.0,73.1432,73.6454,72.8922,73.4523,55872.0
2020-04-08 10:30:00,76.06,76.15,75.62,75.98,29318.0,73.4523,73.5392,73.0274,73.375,29318.0
2020-04-08 11:00:00,76.0,76.5,75.89,76.42,33436.0,73.3943,73.8772,73.2881,73.7999,33436.0
2020-04-08 11:30:00,76.43,76.81,75.94,76.01,40758.0,73.8096,74.1766,73.3364,73.404,40758.0
2020-04-08 12:00:00,76.01,76.35,75.54,75.99,37672.0,73.404,73.7323,72.9501,73.3847,37672.0
2020-04-08 12:30:00,76.05,76.51,75.97,76.34,28177.0,73.4426,73.8868,73.3654,73.7227,28177.0
2020-04-08 13:00:00,76.36,76.93,76.27,76.74,28427.0,73.742,74.2924,73.6551,74.109,28427.0
2020-04-08 13:30:00,76.76,76.8,75.78,75.99,48204.0,74.1283,74.1669,73.1819,73.3847,48204.0
2020-04-08 14:00:00,75.97,76.55,75.96,76.52,94741.0,73.3654,73.9255,73.3557,73.8965,94741.0
2020-04-08 14:30:00,76.55,76.7,76.28,76.68,42810.0,73.9255,74.0703,73.6647,74.051,42810.0
2020-04-08 15:00:00,76.65,77.18,76.57,76.91,57958.0,74.022,74.5339,73.9448,74.2731,57958.0
2020-04-08 15:30:00,76.93,77.64,76.8,77.18,173946.0,74.2924,74.9781,74.1669,74.5339,173946.0
2020-04-09 09:30:00,77.81,79.61,77.65,79.42,66622.0,75.1423,76.8806,74.9878,76.6971,66622.0
2020-04-09 10:00:00,79.46,80.52,79.14,80.07,36838.0,76.7357,77.7594,76.4267,77.3248,36838.0
2020-04-09 10:30:00,80.2,80.64,79.76,80.16,44671.0,77.4503,77.8752,77.0254,77.4117,44671.0
2020-04-09 11:00:00,80.17,80.18,79.31,79.54,49804.0,77.4214,77.431,76.5908,76.813,49804.0
2020-04-09 11:30:00,79.53,80.12,79.25,79.66,69269.0,76.8033,77.3731,76.5329,76.9288,69269.0
2020-04-09 12:00:00,79.69,79.77,78.97,78.97,42505.0,76.9578,77.0351,76.2625,76.2625,42505.0
2020-04-09 12:30:00,78.98,79.12,78.55,78.68,97533.0,76.2722,76.4074,75.8569,75.9824,97533.0
2020-04-09 13:00:00,78.7,78.97,78.55,78.85,74047.0,76.0018,76.2625,75.8569,76.1466,74047.0
2020-04-09 13:30:00,78.89,79.3,78.3,78.61,79492.0,76.1852,76.5812,75.6155,75.9148,79492.0
2020-04-09 14:00:00,78.62,78.74,77.83,77.88,56221.0,75.9245,76.0404,75.1616,75.2099,56221.0
2020-04-09 14:30:00,77.88,78.01,77.33,77.63,108667.0,75.2099,75.3354,74.6787,74.9684,108667.0
2020-04-09 15:00:00,77.65,78.34,77.42,78.34,96594.0,74.9878,75.6541,74.7656,75.6541,96594.0
2020-04-09 15:30:00,78.39,78.56,77.73,78.21,230480.0,75.7024,75.8666,75.065,75.5286,230480.0
2020-04-13 09:30:00,76.99,77.21,76.06,76.1,71868.0,74.3504,74.5628,73.4523,73.4909,71868.0
2020-04-13 10:00:00,76.04,76.49,75.58,75.6,40811.0,73.433,73.8675,72.9887,73.008,40811.0
2020-04-13 10:30:00,75.7,75.87,75.34,75.87,39270.0,73.1046,73.2688,72.757,73.2688,39270.0
2020-04-13 11:00:00,75.83,75.84,75.4,75.73,26994.0,73.2302,73.2398,72.8149,73.1336,26994.0
2020-04-13 11:30:00,75.72,75.85,75.27,75.74,38579.0,73.1239,73.2495,72.6894,73.1432,38579.0
2020-04-13 12:00:00,75.64,76.37,75.63,76.19,36794.0,73.0467,73.7516,73.037,73.5778,36794.0
2020-04-13 12:30:00,76.03,76.07,75.39,75.49,34883.0,73.4233,73.4619,72.8052,72.9018,34883.0
2020-04-13 13:00:00,75.5,75.69,75.28,75.55,29206.0,72.9115,73.095,72.699,72.9598,29206.0
2020-04-13 13:30:00,75.53,76.52,75.48,76.29,40419.0,72.9404,73.8965,72.8922,73.6744,40419.0
2020-04-13 14:00:00,76.27,76.41,75.71,76.02,32663.0,73.6551,73.7903,73.1143,73.4136,32663.0
2020-04-13 14:30:00,75.99,76.26,75.81,76.19,28363.0,73.3847,73.6454,73.2108,73.5778,28363.0
2020-04-13 15:00:00,76.15,76.84,75.93,76.77,50210.0,73.5392,74.2055,73.3267,74.1379,50210.0
2020-04-13 15:30:00,76.76,77.43,76.68,76.97,181699.0,74.1283,74.7753,74.051,74.3311,181699.0
2020-04-14 09:30:00,78.89,81.01,78.89,79.9,167180.0,76.1852,78.2326,76.1852,77.1606,167180.0
2020-04-14 10:00:00,79.88,79.88,78.79,78.95,50031.0,77.1413,77.1413,76.0887,76.2432,50031.0
2020-04-14 10:30:00,78.89,79.0,78.31,78.34,28147.0,76.1852,76.2915,75.6251,75.6541,28147.0
2020-04-14 11:00:00,78.26,78.43,77.73,77.77,26665.0,75.5768,75.741,75.065,75.1036,26665.0
2020-04-14 11:30:00,77.76,78.15,77.44,77.56,49905.0,75.094,75.4706,74.785,74.9008,49905.0
2020-04-14 12:00:00,77.61,78.2,77.61,77.85,74138.0,74.9491,75.5189,74.9491,75.1809,74138.0
2020-04-14 12:30:00,77.87,78.23,77.7,78.19,109749.0,75.2002,75.5479,75.036,75.5092,109749.0
2020-04-14 13:00:00,78.27,78.65,78.27,78.49,34060.0,75.5865,75.9535,75.5865,75.799,34060.0
2020-04-14 13:30:00,78.57,79.04,78.57,78.95,37066.0,75.8762,76.3301,75.8762,76.2432,37066.0
2020-04-14 14:00:00,78.94,78.94,78.59,78.61,23454.0,76.2335,76.2335,75.8955,75.9148,23454.0
2020-04-14 14:30:00,78.63,78.65,78.38,78.61,29779.0,75.9342,75.9535,75.6927,75.9148,29779.0
2020-04-14 15:00:00,78.51,78.51,77.96,78.22,50880.0,75.8183,75.8183,75.2871,75.5382,50880.0
2020-04-14 15:30:00,78.23,78.36,78.0,78.1,161668.0,75.5479,75.6734,75.3258,75.4223,161668.0
2020-04-15 09:30:00,75.45,76.43,74.51,76.1,93741.0,72.8632,73.8096,71.9554,73.4909,93741.0
2020-04-15 10:00:00,76.09,76.09,75.29,75.4,86867.0,73.4812,73.4812,72.7087,72.8149,86867.0
2020-04-15 10:30:00,75.35,75.46,74.96,75.28,69379.0,72.7666,72.8728,72.39,72.699,69379.0
2020-04-15 11:00:00,75.24,75.34,74.8,75.09,50686.0,72.6604,72.757,72.2355,72.5155,50686.0
2020-04-15 11:30:00,75.08,75.43,74.95,75.31,43847.0,72.5059,72.8439,72.3803,72.728,43847.0
2020-04-15 12:00:00,75.35,75.56,75.13,75.52,23448.0,72.7666,72.9694,72.5542,72.9308,23448.0
2020-04-15 12:30:00,75.47,75.75,75.44,75.51,24900.0,72.8825,73.1529,72.8535,72.9211,24900.0
2020-04-15 13:00:00,75.49,75.9,75.44,75.5,26110.0,72.9018,73.2978,72.8535,72.9115,26110.0
2020-04-15 13:30:00,75.56,75.67,75.3,75.66,28416.0,72.9694,73.0756,72.7183,73.066,28416.0
2020-04-15 14:00:00,75.71,76.33,75.64,76.29,45593.0,73.1143,73.713,73.0467,73.6744,45593.0
2020-04-15 14:30:00,76.31,76.52,76.16,76.36,58069.0,73.6937,73.8965,73.5488,73.742,58069.0
2020-04-15 15:00:00,76.32,76.39,75.78,75.87,106536.0,73.7034,73.771,73.1819,73.2688,106536.0
2020-04-15 15:30:00,75.88,76.28,75.72,76.18,186933.0,73.2784,73.6647,73.1239,73.5682,186933.0
2020-04-16 09:30:00,76.02,77.41,75.76,75.76,96673.0,73.4136,74.756,73.1626,73.1626,96673.0
2020-04-16 10:00:00,75.83,75.87,74.55,75.0,62167.0,73.2302,73.2688,71.994,72.4286,62167.0
2020-04-16 10:30:00,74.94,75.3,74.46,75.28,59905.0,72.3707,72.7183,71.9071,72.699,59905.0
2020-04-16 11:00:00,75.29,75.33,74.9,74.95,42650.0,72.7087,72.7473,72.332,72.3803,42650.0
2020-04-16 11:30:00,74.91,74.93,74.34,74.74,76368.0,72.3417,72.361,71.7912,72.1775,76368.0
2020-04-16 12:00:00,74.68,74.75,73.48,73.58,117559.0,72.1196,72.1872,70.9607,71.0573,117559.0
2020-04-16 12:30:00,73.56,73.96,73.11,73.92,56731.0,71.038,71.4243,70.6034,71.3856,56731.0
2020-04-16 13:00:00,73.9,74.39,73.86,74.07,56211.0,71.3663,71.8395,71.3277,71.5305,56211.0
2020-04-16 13:30:00,74.09,74.53,74.07,74.31,47859.0,71.5498,71.9747,71.5305,71.7623,47859.0
2020-04-16 14:00:00,74.26,74.81,74.09,74.72,41956.0,71.714,72.2451,71.5498,72.1582,41956.0
2020-04-16 14:30:00,74.68,74.78,74.32,74.63,50298.0,72.1196,72.2162,71.7719,72.0713,50298.0
2020-04-16 15:00:00,74.62,74.91,74.36,74.91,96122.0,72.0616,72.3417,71.8106,72.3417,96122.0
2020-04-16 15:30:00,74.9,76.12,74.73,76.0,373228.0,72.332,73.5102,72.1679,73.3943,373228.0
2020-04-17 09:30:00,78.41,80.55,78.39,80.48,114657.0,75.7217,77.7883,75.7024,77.7207,114657.0
2020-04-17 10:00:00,80.4,80.45,78.41,78.71,60849.0,77.6435,77.6918,75.7217,76.0114,60849.0
2020-04-17 10:30:00,78.78,79.59,78.54,79.32,45062.0,76.079,76.8612,75.8472,76.6005,45062.0
2020-04-17 11:00:00,79.31,79.79,78.77,78.97,46607.0,76.5908,77.0544,76.0694,76.2625,46607.0
2020-04-17 11:30:00,78.99,79.77,78.99,79.52,42356.0,76.2818,77.0351,76.2818,76.7936,42356.0
2020-04-17 12:00:00,79.56,79.84,79.3,79.53,28059.0,76.8323,77.1027,76.5812,76.8033,28059.0
2020-04-17 12:30:00,79.55,80.13,79.53,79.84,55540.0,76.8226,77.3827,76.8033,77.1027,55540.0
2020-04-17 13:00:00,79.76,80.22,79.64,79.86,51086.0,77.0254,77.4696,76.9095,77.122,51086.0
2020-04-17 13:30:00,79.87,80.1,79.62,79.91,107409.0,77.1316,77.3538,76.8902,77.1703,107409.0
2020-04-17 14:00:00,79.87,79.93,79.57,79.71,58017.0,77.1316,77.1896,76.8419,76.9771,58017.0
2020-04-17 14:30:00,79.62,79.63,79.16,79.43,59919.0,76.8902,76.8999,76.446,76.7067,59919.0
2020-04-17 15:00:00,79.42,79.67,79.4,79.63,102775.0,76.6971,76.9385,76.6778,76.8999,102775.0
2020-04-17 15:30:00,79.63,80.49,79.6,80.34,191629.0,76.8999,77.7304,76.8709,77.5855,191629.0
2020-04-20 09:30:00,78.67,78.99,77.5,78.15,61452.0,75.9728,76.2818,74.8429,75.4706,61452.0
2020-04-20 10:00:00,78.13,78.96,77.96,78.95,85015.0,75.4513,76.2528,75.2871,76.2432,85015.0
2020-04-20 10:30:00,78.93,79.66,78.81,79.52,73716.0,76.2239,76.9288,76.108,76.7936,73716.0
2020-04-20 11:00:00,79.49,79.9,79.28,79.82,73475.0,76.7647,77.1606,76.5619,77.0834,73475.0
2020-04-20 11:30:00,79.82,79.95,79.55,79.75,117984.0,77.0834,77.2089,76.8226,77.0158,117984.0
2020-04-20 12:00:00,79.79,79.8,78.95,79.0,51694.0,77.0544,77.064,76.2432,76.2915,51694.0
2020-04-20 12:30:00,78.99,79.59,78.99,79.25,51231.0,76.2818,76.8612,76.2818,76.5329,51231.0
2020-04-20 13:00:00,79.17,79.23,78.55,78.69,52395.0,76.4556,76.5136,75.8569,75.9921,52395.0
2020-04-20 13:30:00,78.67,78.68,78.24,78.26,131733.0,75.9728,75.9824,75.5575,75.5768,131733.0
2020-04-20 14:00:00,78.25,78.54,77.44,77.51,72716.0,75.5672,75.8472,74.785,74.8526,72716.0
2020-04-20 14:30:00,77.52,77.98,77.24,77.24,88602.0,74.8622,75.3064,74.5918,74.5918,88602.0
2020-04-20 15:00:00,77.29,77.66,77.16,77.62,188518.0,74.6401,74.9974,74.5146,74.9588,188518.0
2020-04-20 15:30:00,77.66,78.05,77.38,77.75,334553.0,74.9974,75.374,74.727,75.0843,334553.0
2020-04-21 09:30:00,75.86,76.58,74.83,76.29,300075.0,73.2591,73.9544,72.2644,73.6744,300075.0
2020-04-21 10:00:00,76.32,76.4,75.67,76.05,106379.0,73.7034,73.7806,73.0756,73.4426,106379.0
2020-04-21 10:30:00,76.08,76.08,75.51,75.63,96981.0,73.4716,73.4716,72.9211,73.037,96981.0
2020-04-21 11:00:00,75.56,75.59,74.65,74.75,110986.0,72.9694,72.9984,72.0906,72.1872,110986.0
2020-04-21 11:30:00,74.73,75.13,74.53,75.09,110842.0,72.1679,72.5542,71.9747,72.5155,110842.0
2020-04-21 12:00:00,75.14,75.29,74.57,74.57,49161.0,72.5638,72.7087,72.0134,72.0134,49161.0
2020-04-21 12:30:00,74.52,74.74,74.29,74.46,96280.0,71.9651,72.1775,71.743,71.9071,96280.0
2020-04-21 13:00:00,74.48,74.56,74.32,74.48,85050.0,71.9264,72.0037,71.7719,71.9264,85050.0
2020-04-21 13:30:00,74.47,74.53,74.07,74.47,89695.0,71.9168,71.9747,71.5305,71.9168,89695.0
2020-04-21 14:00:00,74.41,75.07,74.34,74.92,92188.0,71.8588,72.4962,71.7912,72.3514,92188.0
2020-04-21 14:30:00,74.91,74.99,74.59,74.69,94991.0,72.3417,72.419,72.0327,72.1292,94991.0
2020-04-21 15:00:00,74.74,74.89,74.4,74.56,125532.0,72.1775,72.3224,71.8492,72.0037,125532.0
2020-04-21 15:30:00,74.57,74.93,73.83,73.85,462641.0,72.0134,72.361,71.2987,71.318,462641.0
2020-04-22 09:30:00,75.78,75.97,74.28,74.51,59848.0,73.1819,73.3654,71.7333,71.9554,59848.0
2020-04-22 10:00:00,74.53,74.93,74.01,74.72,65536.0,71.9747,72.361,71.4726,72.1582,65536.0
2020-04-22 10:30:00,74.78,75.03,74.33,74.44,60864.0,72.2162,72.4576,71.7816,71.8878,60864.0
2020-04-22 11:00:00,74.49,74.68,74.3,74.62,70890.0,71.9361,72.1196,71.7526,72.0616,70890.0
2020-04-22 11:30:00,74.64,75.27,74.63,75.24,44272.0,72.081,72.6894,72.0713,72.6604,44272.0
2020-04-22 12:00:00,75.27,75.85,75.27,75.83,31836.0,72.6894,73.2495,72.6894,73.2302,31836.0
2020-04-22 12:30:00,75.81,75.95,75.41,75.58,40123.0,73.2108,73.346,72.8246,72.9887,40123.0
2020-04-22 13:00:00,75.57,75.92,75.33,75.87,30497.0,72.9791,73.3171,72.7473,73.2688,30497.0
2020-04-22 13:30:00,75.88,75.88,75.62,75.76,31622.0,73.2784,73.2784,73.0274,73.1626,31622.0
2020-04-22 14:00:00,75.81,76.05,75.69,75.84,32690.0,73.2108,73.4426,73.095,73.2398,32690.0
2020-04-22 14:30:00,75.86,76.07,75.8,75.9,36945.0,73.2591,73.4619,73.2012,73.2978,36945.0
2020-04-22 15:00:00,75.92,76.22,75.83,76.07,52311.0,73.3171,73.6068,73.2302,73.4619,52311.0
2020-04-22 15:30:00,76.1,76.59,75.78,75.82,234663.0,73.4909,73.9641,73.1819,73.2205,234663.0
2020-04-23 09:30:00,76.67,76.86,76.22,76.23,40355.0,74.0414,74.2248,73.6068,73.6164,40355.0
2020-04-23 10:00:00,76.25,76.48,76.19,76.23,36705.0,73.6358,73.8579,73.5778,73.6164,36705.0
2020-04-23 10:30:00,76.28,77.03,76.28,76.72,40343.0,73.6647,74.389,73.6647,74.0896,40343.0
2020-04-23 11:00:00,76.69,76.92,76.53,76.72,40948.0,74.0607,74.2828,73.9062,74.0896,40948.0
2020-04-23 11:30:00,76.72,76.76,76.18,76.47,98862.0,74.0896,74.1283,73.5682,73.8482,98862.0
2020-04-23 12:00:00,76.51,76.61,76.23,76.59,61843.0,73.8868,73.9834,73.6164,73.9641,61843.0
2020-04-23 12:30:00,76.58,76.7,75.34,75.95,168689.0,73.9544,74.0703,72.757,73.346,168689.0
2020-04-23 13:00:00,75.94,76.23,75.28,75.51,71170.0,73.3364,73.6164,72.699,72.9211,71170.0
2020-04-23 13:30:00,75.47,75.75,75.12,75.31,34542.0,72.8825,73.1529,72.5445,72.728,34542.0
2020-04-23 14:00:00,75.33,75.85,75.06,75.67,62689.0,72.7473,73.2495,72.4866,73.0756,62689.0
2020-04-23 14:30:00,75.71,76.34,75.7,76.2,56926.0,73.1143,73.7227,73.1046,73.5875,56926.0
2020-04-23 15:00:00,76.24,76.34,75.51,75.92,58606.0,73.6261,73.7227,72.9211,73.3171,58606.0
2020-04-23 15:30:00,75.9,76.19,75.62,75.68,148167.0,73.2978,73.5778,73.0274,73.0853,148167.0
2020-04-24 09:30:00,76.6,76.6,75.66,75.7,34521.0,73.9738,73.9738,73.066,73.1046,34521.0
2020-04-24 10:00:00,75.7,76.08,75.51,75.79,25513.0,73.1046,73.4716,72.9211,73.1915,25513.0
2020-04-24 10:30:00,75.7,75.96,75.4,75.43,28230.0,73.1046,73.3557,72.8149,72.8439,28230.0
2020-04-24 11:00:00,75.43,75.74,75.26,75.63,21322.0,72.8439,73.1432,72.6797,73.037,21322.0
2020-04-24 11:30:00,75.63,75.72,75.46,75.67,19748.0,73.037,73.1239,72.8728,73.0756,19748.0
2020-04-24 12:00:00,75.64,76.06,75.52,76.01,30054.0,73.0467,73.4523,72.9308,73.404,30054.0
2020-04-24 12:30:00,75.99,76.23,75.82,76.22,31259.0,73.3847,73.6164,73.2205,73.6068,31259.0
2020-04-24 13:00:00,76.23,76.23,76.03,76.13,29143.0,73.6164,73.6164,73.4233,73.5199,29143.0
2020-04-24 13:30:00,76.13,76.5,76.07,76.47,33134.0,73.5199,73.8772,73.4619,73.8482,33134.0
2020-04-24 14:00:00,76.46,76.76,76.36,76.76,34089.0,73.8386,74.1283,73.742,74.1283,34089.0
2020-04-24 14:30:00,76.76,77.21,76.76,76.89,72452.0,74.1283,74.5628,74.1283,74.2538,72452.0
2020-04-24 15:00:00,76.85,77.23,76.77,77.23,35897.0,74.2152,74.5822,74.1379,74.5822,35897.0
2020-04-24 15:30:00,77.25,77.3,76.75,77.07,161416.0,74.6015,74.6498,74.1186,74.4276,161416.0
2020-04-27 09:30:00,77.53,77.72,77.26,77.58,32010.0,74.8719,75.0554,74.6111,74.9202,32010.0
2020-04-27 10:00:00,77.56,77.9,77.49,77.78,28369.0,74.9008,75.2292,74.8332,75.1133,28369.0
2020-04-27 10:30:00,77.77,78.11,77.7,77.73,50991.0,75.1036,75.432,75.036,75.065,50991.0
2020-04-27 11:00:00,77.75,77.85,77.48,77.75,70177.0,75.0843,75.1809,74.8236,75.0843,70177.0
2020-04-27 11:30:00,77.79,78.3,77.72,78.26,31670.0,75.123,75.6155,75.0554,75.5768,31670.0
2020-04-27 12:00:00,78.27,78.49,78.22,78.41,29977.0,75.5865,75.799,75.5382,75.7217,29977.0
2020-04-27 12:30:00,78.42,78.69,78.39,78.67,25511.0,75.7314,75.9921,75.7024,75.9728,25511.0
2020-04-27 13:00:00,78.65,78.85,78.42,78.84,40504.0,75.9535,76.1466,75.7314,76.137,40504.0
2020-04-27 13:30:00,78.82,79.15,78.82,79.06,93127.0,76.1176,76.4363,76.1176,76.3494,93127.0
2020-04-27 14:00:00,79.13,79.58,79.12,79.31,41804.0,76.417,76.8516,76.4074,76.5908,41804.0
2020-04-27 14:30:00,79.33,79.63,79.3,79.53,40865.0,76.6102,76.8999,76.5812,76.8033,40865.0
2020-04-27 15:00:00,79.54,79.65,79.35,79.46,58874.0,76.813,76.9192,76.6295,76.7357,58874.0
2020-04-27 15:30:00,79.47,79.83,79.19,79.25,134689.0,76.7454,77.093,76.475,76.5329,134689.0
2020-04-28 09:30:00,81.22,82.39,81.15,81.79,65428.0,78.4354,79.5652,78.3678,78.9858,65428.0
2020-04-28 10:00:00,81.7,82.1,81.45,81.51,48298.0,78.8989,79.2852,78.6575,78.7154,48298.0
2020-04-28 10:30:00,81.52,81.52,80.25,80.25,58619.0,78.7251,78.7251,77.4986,77.4986,58619.0
2020-04-28 11:00:00,80.2,80.89,80.14,80.75,32312.0,77.4503,78.1167,77.3924,77.9815,32312.0
2020-04-28 11:30:00,80.72,80.91,80.5,80.72,44157.0,77.9525,78.136,77.74,77.9525,44157.0
2020-04-28 12:00:00,80.77,81.18,80.63,80.78,41889.0,78.0008,78.3967,77.8656,78.0104,41889.0
2020-04-28 12:30:00,80.78,81.06,80.64,80.98,33196.0,78.0104,78.2808,77.8752,78.2036,33196.0
2020-04-28 13:00:00,80.97,81.12,80.81,81.08,33325.0,78.1939,78.3388,78.0394,78.3002,33325.0
2020-04-28 13:30:00,81.08,81.22,80.84,81.01,55648.0,78.3002,78.4354,78.0684,78.2326,55648.0
2020-04-28 14:00:00,80.98,81.7,80.98,81.61,123025.0,78.2036,78.8989,78.2036,78.812,123025.0
2020-04-28 14:30:00,81.67,81.78,81.26,81.36,42223.0,78.8699,78.9762,78.474,78.5706,42223.0
2020-04-28 15:00:00,81.36,81.76,81.23,81.7,79323.0,78.5706,78.9568,78.445,78.8989,79323.0
2020-04-28 15:30:00,81.67,81.75,80.69,80.77,211530.0,78.8699,78.9472,77.9235,78.0008,211530.0
2020-04-29 09:30:00,82.31,82.92,82.0,82.8,63930.0,79.488,80.0771,79.1886,79.9612,63930.0
2020-04-29 10:00:00,82.74,82.91,82.22,82.39,44815.0,79.9032,80.0674,79.4011,79.5652,44815.0
2020-04-29 10:30:00,82.42,83.3,82.38,83.3,51874.0,79.5942,80.444,79.5556,80.444,51874.0
2020-04-29 11:00:00,83.18,83.93,83.02,83.79,62011.0,80.3282,81.0524,80.1736,80.9172,62011.0
2020-04-29 11:30:00,83.84,84.0,83.54,83.89,77413.0,80.9655,81.12,80.6758,81.0138,77413.0
2020-04-29 12:00:00,83.88,84.11,83.71,84.01,37775.0,81.0042,81.2263,80.84,81.1297,37775.0
2020-04-29 12:30:00,84.0,84.58,83.98,84.48,57471.0,81.12,81.6802,81.1007,81.5836,57471.0
2020-04-29 13:00:00,84.52,84.68,84.45,84.45,54884.0,81.6222,81.7767,81.5546,81.5546,54884.0
2020-04-29 13:30:00,84.43,84.43,83.82,84.2,54740.0,81.5353,81.5353,80.9462,81.3132,54740.0
2020-04-29 14:00:00,84.23,84.27,83.76,84.09,60758.0,81.3422,81.3808,80.8883,81.207,60758.0
2020-04-29 14:30:00,84.11,84.34,83.98,84.28,55337.0,81.2263,81.4484,81.1007,81.3904,55337.0
2020-04-29 15:00:00,84.28,84.76,84.27,84.75,146528.0,81.3904,81.854,81.3808,81.8443,146528.0
2020-04-29 15:30:00,84.75,84.96,84.38,84.52,223411.0,81.8443,82.0471,81.487,81.6222,223411.0
2020-04-30 09:30:00,83.31,83.47,82.47,83.25,89151.0,80.4537,80.6082,79.6425,80.3958,89151.0
2020-04-30 10:00:00,83.4,83.63,83.06,83.33,30448.0,80.5406,80.7627,80.2123,80.473,30448.0
2020-04-30 10:30:00,83.35,84.14,83.35,84.02,67655.0,80.4923,81.2552,80.4923,81.1394,67655.0
2020-04-30 11:00:00,84.01,84.1,83.54,83.64,74926.0,81.1297,81.2166,80.6758,80.7724,74926.0
2020-04-30 11:30:00,83.64,84.07,83.31,83.44,37015.0,80.7724,81.1876,80.4537,80.5792,37015.0
2020-04-30 12:00:00,83.36,83.76,83.08,83.65,85028.0,80.502,80.8883,80.2316,80.782,85028.0
2020-04-30 12:30:00,83.64,84.27,83.52,84.24,59596.0,80.7724,81.3808,80.6565,81.3518,59596.0
2020-04-30 13:00:00,84.24,84.42,83.75,83.79,55109.0,81.3518,81.5256,80.8786,80.9172,55109.0
2020-04-30 13:30:00,83.76,84.07,83.7,83.88,54135.0,80.8883,81.1876,80.8303,81.0042,54135.0
2020-04-30 14:00:00,83.86,84.16,83.8,84.16,37756.0,80.9848,81.2746,80.9269,81.2746,37756.0
2020-04-30 14:30:00,84.15,84.41,83.55,83.74,63676.0,81.2649,81.516,80.6855,80.869,63676.0
2020-04-30 15:00:00,83.72,84.63,83.64,84.34,69063.0,80.8496,81.7284,80.7724,81.4484,69063.0
2020-04-30 15:30:00,84.33,84.4,83.71,83.88,173957.0,81.4387,81.5063,80.84,81.0042,173957.0
2020-05-01 09:30:00,81.97,82.34,81.53,81.85,40532.0,79.1596,79.517,78.7347,79.0438,40532.0
2020-05-01 10:00:00,81.94,82.15,80.94,81.37,62183.0,79.1307,79.3335,78.165,78.5802,62183.0
2020-05-01 10:30:00,81.42,81.55,80.92,81.18,44931.0,78.6285,78.754,78.1456,78.3967,44931.0
2020-05-01 11:00:00,81.13,81.13,80.87,80.94,32075.0,78.3484,78.3484,78.0974,78.165,32075.0
2020-05-01 11:30:00,80.93,80.96,80.3,80.45,42969.0,78.1553,78.1843,77.5469,77.6918,42969.0
2020-05-01 12:00:00,80.41,80.66,80.19,80.43,54141.0,77.6531,77.8946,77.4407,77.6724,54141.0
2020-05-01 12:30:00,80.4,80.45,80.12,80.26,53693.0,77.6435,77.6918,77.3731,77.5083,53693.0
2020-05-01 13:00:00,80.23,80.51,80.2,80.45,73429.0,77.4793,77.7497,77.4503,77.6918,73429.0
2020-05-01 13:30:00,80.41,80.5,79.97,80.09,69217.0,77.6531,77.74,77.2282,77.3441,69217.0
2020-05-01 14:00:00,80.09,80.28,79.93,80.24,60528.0,77.3441,77.5276,77.1896,77.489,60528.0
2020-05-01 14:30:00,80.21,80.5,80.14,80.38,40873.0,77.46,77.74,77.3924,77.6242,40873.0
2020-05-01 15:00:00,80.33,80.71,80.28,80.56,61853.0,77.5759,77.9428,77.5276,77.798,61853.0
2020-05-01 15:30:00,80.58,80.63,80.2,80.56,179454.0,77.8173,77.8656,77.4503,77.798,179454.0
2020-05-04 09:30:00,79.68,79.73,78.27,79.01,65690.0,76.9482,76.9964,75.5865,76.3011,65690.0
2020-05-04 10:00:00,79.1,79.26,78.74,78.83,86699.0,76.388,76.5426,76.0404,76.1273,86699.0
2020-05-04 10:30:00,78.76,78.93,78.55,78.64,50409.0,76.0597,76.2239,75.8569,75.9438,50409.0
2020-05-04 11:00:00,78.62,79.04,78.58,78.79,62386.0,75.9245,76.3301,75.8859,76.0887,62386.0
2020-05-04 11:30:00,78.81,79.11,78.72,78.92,56552.0,76.108,76.3977,76.0211,76.2142,56552.0
2020-05-04 12:00:00,78.94,79.27,78.92,79.23,76547.0,76.2335,76.5522,76.2142,76.5136,76547.0
2020-05-04 12:30:00,79.24,79.57,78.66,79.08,168586.0,76.5232,76.8419,75.9631,76.3687,168586.0
2020-05-04 13:00:00,79.08,79.09,78.78,78.81,65706.0,76.3687,76.3784,76.079,76.108,65706.0
2020-05-04 13:30:00,78.79,79.09,78.57,79.04,56727.0,76.0887,76.3784,75.8762,76.3301,56727.0
2020-05-04 14:00:00,79.05,79.14,78.84,78.92,60206.0,76.3398,76.4267,76.137,76.2142,60206.0
2020-05-04 14:30:00,78.91,79.51,78.88,79.44,108971.0,76.2046,76.784,76.1756,76.7164,108971.0
2020-05-04 15:00:00,79.45,79.94,79.3,79.73,103892.0,76.726,77.1992,76.5812,76.9964,103892.0
2020-05-04 15:30:00,79.72,79.94,79.5,79.67,233480.0,76.9868,77.1992,76.7743,76.9385,233480.0
2020-05-05 09:30:00,81.56,82.86,80.56,82.75,99186.0,78.7637,80.0191,77.798,79.9129,99186.0
2020-05-05 10:00:00,82.67,82.86,82.02,82.22,72089.0,79.8356,80.0191,79.2079,79.4011,72089.0
2020-05-05 10:30:00,82.2,82.64,82.05,82.27,87838.0,79.3818,79.8067,79.2369,79.4494,87838.0
2020-05-05 11:00:00,82.31,82.94,82.19,82.82,55111.0,79.488,80.0964,79.3721,79.9805,55111.0
2020-05-05 11:30:00,82.81,83.62,82.68,82.88,114362.0,79.9708,80.7531,79.8453,80.0384,114362.0
2020-05-05 12:00:00,82.88,83.25,82.74,83.09,36353.0,80.0384,80.3958,79.9032,80.2412,36353.0
2020-05-05 12:30:00,83.1,83.23,82.6,82.84,46180.0,80.2509,80.3764,79.768,79.9998,46180.0
2020-05-05 13:00:00,82.82,83.0,82.76,82.97,54968.0,79.9805,80.1543,79.9226,80.1254,54968.0
2020-05-05 13:30:00,82.96,83.1,82.83,82.94,58789.0,80.1157,80.2509,79.9902,80.0964,58789.0
2020-05-05 14:00:00,82.91,83.02,82.35,82.42,119977.0,80.0674,80.1736,79.5266,79.5942,119977.0
2020-05-05 14:30:00,82.4,82.47,82.07,82.44,72357.0,79.5749,79.6425,79.2562,79.6135,72357.0
2020-05-05 15:00:00,82.43,82.45,81.52,81.73,134551.0,79.6039,79.6232,78.7251,78.9279,134551.0
2020-05-05 15:30:00,81.68,81.73,80.87,81.19,302615.0,78.8796,78.9279,78.0974,78.4064,302615.0
2020-05-06 09:30:00,81.38,81.8,80.83,81.45,52873.0,78.5899,78.9955,78.0587,78.6575,52873.0
2020-05-06 10:00:00,81.39,81.6,80.9,81.48,42420.0,78.5995,78.8023,78.1263,78.6864,42420.0
2020-05-06 10:30:00,81.46,82.21,81.4,82.02,27398.0,78.6671,79.3914,78.6092,79.2079,27398.0
2020-05-06 11:00:00,82.02,82.18,81.3,81.49,56211.0,79.2079,79.3624,78.5126,78.6961,56211.0
2020-05-06 11:30:00,81.45,81.81,81.29,81.51,42137.0,78.6575,79.0051,78.503,78.7154,42137.0
2020-05-06 12:00:00,81.48,81.81,81.22,81.73,44442.0,78.6864,79.0051,78.4354,78.9279,44442.0
2020-05-06 12:30:00,81.75,81.98,81.68,81.98,49688.0,78.9472,79.1693,78.8796,79.1693,49688.0
2020-05-06 13:00:00,81.99,82.14,81.77,82.06,49044.0,79.179,79.3238,78.9665,79.2466,49044.0
2020-05-06 13:30:00,82.08,82.46,82.07,82.32,39466.0,79.2659,79.6328,79.2562,79.4976,39466.0
2020-05-06 14:00:00,82.31,82.31,81.86,82.08,53151.0,79.488,79.488,79.0534,79.2659,53151.0
2020-05-06 14:30:00,82.03,82.47,81.95,82.25,72957.0,79.2176,79.6425,79.1403,79.43,72957.0
2020-05-06 15:00:00,82.27,82.35,82.12,82.17,67378.0,79.4494,79.5266,79.3045,79.3528,67378.0
2020-05-06 15:30:00,82.14,82.14,81.69,81.73,239068.0,79.3238,79.3238,78.8892,78.9279,239068.0
2020-05-07 09:30:00,82.96,84.13,82.55,83.51,58190.0,80.1157,81.2456,79.7198,80.6468,58190.0
2020-05-07 10:00:00,83.53,83.55,83.05,83.2,59776.0,80.6662,80.6855,80.2026,80.3475,59776.0
2020-05-07 10:30:00,83.19,83.66,83.11,83.15,77788.0,80.3378,80.7917,80.2606,80.2992,77788.0
2020-05-07 11:00:00,83.17,83.63,83.05,83.61,52923.0,80.3185,80.7627,80.2026,80.7434,52923.0
2020-05-07 11:30:00,83.63,83.94,83.54,83.74,97075.0,80.7627,81.0621,80.6758,80.869,97075.0
2020-05-07 12:00:00,83.83,84.09,83.64,83.97,61594.0,80.9559,81.207,80.7724,81.0911,61594.0
2020-05-07 12:30:00,83.97,84.04,83.57,83.72,41787.0,81.0911,81.1587,80.7048,80.8496,41787.0
2020-05-07 13:00:00,83.69,83.77,83.52,83.73,42270.0,80.8207,80.8979,80.6565,80.8593,42270.0
2020-05-07 13:30:00,83.7,83.98,83.6,83.8,42880.0,80.8303,81.1007,80.7338,80.9269,42880.0
2020-05-07 14:00:00,83.8,83.8,83.42,83.57,57352.0,80.9269,80.9269,80.5599,80.7048,57352.0
2020-05-07 14:30:00,83.57,83.72,83.39,83.47,41940.0,80.7048,80.8496,80.531,80.6082,41940.0
2020-05-07 15:00:00,83.45,83.67,83.24,83.6,69840.0,80.5889,80.8014,80.3861,80.7338,69840.0
2020-05-07 15:30:00,83.6,83.63,82.95,83.31,196921.0,80.7338,80.7627,80.106,80.4537,196921.0
2020-05-08 09:30:00,84.73,84.93,84.26,84.86,39472.0,81.825,82.0182,81.3711,81.9506,39472.0
2020-05-08 10:00:00,84.92,85.09,84.7,84.7,55750.0,82.0085,82.1727,81.796,81.796,55750.0
2020-05-08 10:30:00,84.65,84.71,84.12,84.2,32872.0,81.7478,81.8057,81.2359,81.3132,32872.0
2020-05-08 11:00:00,84.2,84.64,84.1,84.56,36554.0,81.3132,81.7381,81.2166,81.6608,36554.0
2020-05-08 11:30:00,84.53,84.65,84.21,84.34,29613.0,81.6319,81.7478,81.3228,81.4484,29613.0
2020-05-08 12:00:00,84.32,84.36,83.98,84.14,40659.0,81.4291,81.4677,81.1007,81.2552,40659.0
2020-05-08 12:30:00,84.14,84.22,83.94,84.01,36633.0,81.2552,81.3325,81.0621,81.1297,36633.0
2020-05-08 13:00:00,84.05,84.19,83.91,83.96,52680.0,81.1683,81.3035,81.0331,81.0814,52680.0
2020-05-08 13:30:00,83.96,84.0,83.64,83.82,43418.0,81.0814,81.12,80.7724,80.9462,43418.0
2020-05-08 14:00:00,83.81,84.04,83.73,83.96,50289.0,80.9366,81.1587,80.8593,81.0814,50289.0
2020-05-08 14:30:00,83.96,84.03,83.71,83.99,43192.0,81.0814,81.149,80.84,81.1104,43192.0
2020-05-08 15:00:00,84.02,84.14,83.95,84.01,65999.0,81.1394,81.2552,81.0718,81.1297,65999.0
2020-05-08 15:30:00,84.03,84.45,83.99,84.37,177047.0,81.149,81.5546,81.1104,81.4774,177047.0
2020-05-11 09:30:00,83.61,83.61,82.7,83.13,42204.0,80.7434,80.7434,79.8646,80.2799,42204.0
2020-05-11 10:00:00,83.14,83.52,82.84,83.0,42473.0,80.2895,80.6565,79.9998,80.1543,42473.0
2020-05-11 10:30:00,82.97,83.03,82.55,82.59,51996.0,80.1254,80.1833,79.7198,79.7584,51996.0
2020-05-11 11:00:00,82.62,82.98,82.58,82.89,37843.0,79.7874,80.135,79.7487,80.0481,37843.0
2020-05-11 11:30:00,82.84,83.02,82.84,82.93,27925.0,79.9998,80.1736,79.9998,80.0867,27925.0
2020-05-11 12:00:00,82.96,83.23,82.88,83.21,32684.0,80.1157,80.3764,80.0384,80.3571,32684.0
2020-05-11 12:30:00,83.21,83.31,83.06,83.31,48581.0,80.3571,80.4537,80.2123,80.4537,48581.0
2020-05-11 13:00:00,83.3,83.46,83.21,83.36,25519.0,80.444,80.5986,80.3571,80.502,25519.0
2020-05-11 13:30:00,83.34,83.53,83.24,83.25,32068.0,80.4827,80.6662,80.3861,80.3958,32068.0
2020-05-11 14:00:00,83.25,83.38,83.15,83.18,42904.0,80.3958,80.5213,80.2992,80.3282,42904.0
2020-05-11 14:30:00,83.2,83.49,83.2,83.46,29030.0,80.3475,80.6275,80.3475,80.5986,29030.0
2020-05-11 15:00:00,83.46,83.95,83.45,83.77,45659.0,80.5986,81.0718,80.5889,80.8979,45659.0
2020-05-11 15:30:00,83.77,83.8,83.22,83.22,151733.0,80.8979,80.9269,80.3668,80.3668,151733.0
2020-05-12 09:30:00,83.51,83.76,82.69,82.82,23564.0,80.6468,80.8883,79.855,79.9805,23564.0
2020-05-12 10:00:00,82.83,83.05,82.62,82.65,34530.0,79.9902,80.2026,79.7874,79.8163,34530.0
2020-05-12 10:30:00,82.65,82.84,82.3,82.44,33414.0,79.8163,79.9998,79.4783,79.6135,33414.0
2020-05-12 11:00:00,82.38,82.49,82.2,82.29,46230.0,79.5556,79.6618,79.3818,79.4687,46230.0
2020-05-12 11:30:00,82.29,82.38,82.13,82.37,29574.0,79.4687,79.5556,79.3142,79.5459,29574.0
2020-05-12 12:00:00,82.33,82.37,81.8,81.98,32453.0,79.5073,79.5459,78.9955,79.1693,32453.0
2020-05-12 12:30:00,81.97,82.11,81.86,81.97,13869.0,79.1596,79.2948,79.0534,79.1596,13869.0
2020-05-12 13:00:00,82.01,82.01,81.43,81.45,33845.0,79.1983,79.1983,78.6382,78.6575,33845.0
2020-05-12 13:30:00,81.47,81.69,81.33,81.68,39866.0,78.6768,78.8892,78.5416,78.8796,39866.0
2020-05-12 14:00:00,81.7,81.74,81.28,81.42,59999.0,78.8989,78.9375,78.4933,78.6285,59999.0
2020-05-12 14:30:00,81.4,81.82,81.27,81.79,70936.0,78.6092,79.0148,78.4836,78.9858,70936.0
2020-05-12 15:00:00,81.75,81.84,81.45,81.53,76350.0,78.9472,79.0341,78.6575,78.7347,76350.0
2020-05-12 15:30:00,81.53,81.65,80.62,80.88,464642.0,78.7347,78.8506,77.8559,78.107,464642.0
2020-05-13 09:30:00,80.57,80.71,79.33,80.11,45239.0,77.8076,77.9428,76.6102,77.3634,45239.0
2020-05-13 10:00:00,80.14,80.58,79.97,80.38,37490.0,77.3924,77.8173,77.2282,77.6242,37490.0
2020-05-13 10:30:00,80.38,80.73,80.15,80.16,46002.0,77.6242,77.9622,77.402,77.4117,46002.0
2020-05-13 11:00:00,80.17,80.4,79.72,80.0,48384.0,77.4214,77.6435,76.9868,77.2572,48384.0
2020-05-13 11:30:00,79.94,80.05,79.23,79.48,102019.0,77.1992,77.3055,76.5136,76.755,102019.0
2020-05-13 12:00:00,79.5,79.65,78.98,79.16,45799.0,76.7743,76.9192,76.2722,76.446,45799.0
2020-05-13 12:30:00,79.2,79.48,79.07,79.36,62252.0,76.4846,76.755,76.3591,76.6391,62252.0
2020-05-13 13:00:00,79.39,79.39,78.87,79.06,25386.0,76.6681,76.6681,76.1659,76.3494,25386.0
2020-05-13 13:30:00,79.05,79.22,78.69,78.74,33275.0,76.3398,76.5039,75.9921,76.0404,33275.0
2020-05-13 14:00:00,78.72,79.01,78.49,78.67,85567.0,76.0211,76.3011,75.799,75.9728,85567.0
2020-05-13 14:30:00,78.66,78.71,78.36,78.43,72008.0,75.9631,76.0114,75.6734,75.741,72008.0
2020-05-13 15:00:00,78.43,78.69,77.75,77.98,114089.0,75.741,75.9921,75.0843,75.3064,114089.0
2020-05-13 15:30:00,77.98,78.23,77.52,77.97,419274.0,75.3064,75.5479,74.8622,75.2968,419274.0
2020-05-14 09:30:00,76.45,76.75,75.84,75.95,109738.0,73.8289,74.1186,73.2398,73.346,109738.0
2020-05-14 10:00:00,75.86,76.09,75.22,75.99,123254.0,73.2591,73.4812,72.6411,73.3847,123254.0
2020-05-14 10:30:00,76.0,77.69,75.99,77.3,68238.0,73.3943,75.0264,73.3847,74.6498,68238.0
2020-05-14 11:00:00,77.33,77.53,76.81,76.91,101867.0,74.6787,74.8719,74.1766,74.2731,101867.0
2020-05-14 11:30:00,76.92,77.02,76.3,76.72,33457.0,74.2828,74.3794,73.684,74.0896,33457.0
2020-05-14 12:00:00,76.77,77.05,76.66,76.71,101386.0,74.1379,74.4083,74.0317,74.08,101386.0
2020-05-14 12:30:00,76.77,77.65,76.74,77.49,61864.0,74.1379,74.9878,74.109,74.8332,61864.0
2020-05-14 13:00:00,77.52,77.56,77.3,77.52,95713.0,74.8622,74.9008,74.6498,74.8622,95713.0
2020-05-14 13:30:00,77.51,77.54,76.9,76.95,61550.0,74.8526,74.8815,74.2635,74.3118,61550.0
2020-05-14 14:00:00,76.95,77.35,76.87,77.28,37583.0,74.3118,74.698,74.2345,74.6304,37583.0
2020-05-14 14:30:00,77.31,77.37,76.99,77.19,59028.0,74.6594,74.7174,74.3504,74.5435,59028.0
2020-05-14 15:00:00,77.18,78.07,77.1,78.04,179632.0,74.5339,75.3934,74.4566,75.3644,179632.0
2020-05-14 15:30:00,78.02,79.1,77.9,78.79,349547.0,75.3451,76.388,75.2292,76.0887,349547.0
2020-05-15 09:30:00,77.99,78.29,77.37,77.94,86523.0,75.3161,75.6058,74.7174,75.2678,86523.0
2020-05-15 10:00:00,77.95,78.7,77.94,78.67,70889.0,75.2775,76.0018,75.2678,75.9728,70889.0
2020-05-15 10:30:00,78.61,79.13,78.51,78.9,61227.0,75.9148,76.417,75.8183,76.1949,61227.0
2020-05-15 11:00:00,78.9,79.18,78.69,78.92,64400.0,76.1949,76.4653,75.9921,76.2142,64400.0
2020-05-15 11:30:00,78.9,79.08,78.63,78.91,46415.0,76.1949,76.3687,75.9342,76.2046,46415.0
2020-05-15 12:00:00,78.91,79.47,78.9,79.39,37917.0,76.2046,76.7454,76.1949,76.6681,37917.0
2020-05-15 12:30:00,79.36,79.62,79.17,79.33,42347.0,76.6391,76.8902,76.4556,76.6102,42347.0
2020-05-15 13:00:00,79.36,79.65,79.22,79.5,261679.0,76.6391,76.9192,76.5039,76.7743,261679.0
2020-05-15 13:30:00,79.5,79.97,79.47,79.97,32253.0,76.7743,77.2282,76.7454,77.2282,32253.0
2020-05-15 14:00:00,79.97,80.13,79.56,79.6,60770.0,77.2282,77.3827,76.8323,76.8709,60770.0
2020-05-15 14:30:00,79.54,79.54,79.0,79.0,54546.0,76.813,76.813,76.2915,76.2915,54546.0
2020-05-15 15:00:00,79.02,79.37,78.96,79.18,89878.0,76.3108,76.6488,76.2528,76.4653,89878.0
2020-05-15 15:30:00,79.23,79.78,78.9,79.59,269381.0,76.5136,77.0447,76.1949,76.8612,269381.0
2020-05-18 09:30:00,83.0,83.85,82.51,83.46,86624.0,80.1543,80.9752,79.6811,80.5986,86624.0
2020-05-18 10:00:00,83.48,83.48,83.12,83.16,46860.0,80.6179,80.6179,80.2702,80.3088,46860.0
2020-05-18 10:30:00,83.2,83.57,83.06,83.33,33212.0,80.3475,80.7048,80.2123,80.473,33212.0
2020-05-18 11:00:00,83.35,83.96,83.33,83.77,73878.0,80.4923,81.0814,80.473,80.8979,73878.0
2020-05-18 11:30:00,83.8,83.8,83.44,83.46,59563.0,80.9269,80.9269,80.5792,80.5986,59563.0
2020-05-18 12:00:00,83.38,83.57,83.23,83.33,56435.0,80.5213,80.7048,80.3764,80.473,56435.0
2020-05-18 12:30:00,83.27,83.3,82.93,83.13,48426.0,80.4151,80.444,80.0867,80.2799,48426.0
2020-05-18 13:00:00,83.15,83.44,83.12,83.35,38349.0,80.2992,80.5792,80.2702,80.4923,38349.0
2020-05-18 13:30:00,83.36,83.36,83.09,83.11,52689.0,80.502,80.502,80.2412,80.2606,52689.0
2020-05-18 14:00:00,83.13,83.16,82.82,83.12,54105.0,80.2799,80.3088,79.9805,80.2702,54105.0
2020-05-18 14:30:00,83.08,83.66,83.08,83.61,66612.0,80.2316,80.7917,80.2316,80.7434,66612.0
2020-05-18 15:00:00,83.65,83.77,83.48,83.51,64952.0,80.782,80.8979,80.6179,80.6468,64952.0
2020-05-18 15:30:00,83.5,83.66,83.25,83.28,214673.0,80.6372,80.7917,80.3958,80.4247,214673.0
2020-05-19 09:30:00,82.79,83.26,82.64,83.18,53327.0,79.9515,80.4054,79.8067,80.3282,53327.0
2020-05-19 10:00:00,83.23,84.25,83.23,84.04,72382.0,80.3764,81.3615,80.3764,81.1587,72382.0
2020-05-19 10:30:00,84.07,84.43,83.89,84.29,76176.0,81.1876,81.5353,81.0138,81.4001,76176.0
2020-05-19 11:00:00,84.33,84.64,84.31,84.53,52296.0,81.4387,81.7381,81.4194,81.6319,52296.0
2020-05-19 11:30:00,84.53,84.81,84.41,84.54,53960.0,81.6319,81.9023,81.516,81.6415,53960.0
2020-05-19 12:00:00,84.56,84.64,84.28,84.49,36540.0,81.6608,81.7381,81.3904,81.5932,36540.0
2020-05-19 12:30:00,84.5,84.58,84.35,84.45,35827.0,81.6029,81.6802,81.458,81.5546,35827.0
2020-05-19 13:00:00,84.43,84.69,84.38,84.56,28637.0,81.5353,81.7864,81.487,81.6608,28637.0
2020-05-19 13:30:00,84.56,84.77,84.48,84.7,36542.0,81.6608,81.8636,81.5836,81.796,36542.0
2020-05-19 14:00:00,84.7,84.76,84.37,84.66,39703.0,81.796,81.854,81.4774,81.7574,39703.0
2020-05-19 14:30:00,84.67,84.71,84.0,84.09,52082.0,81.7671,81.8057,81.12,81.207,52082.0
2020-05-19 15:00:00,84.04,84.64,83.93,84.28,124540.0,81.1587,81.7381,81.0524,81.3904,124540.0
2020-05-19 15:30:00,84.28,84.37,83.74,84.0,404084.0,81.3904,81.4774,80.869,81.12,404084.0
2020-05-20 09:30:00,85.14,85.79,84.99,85.41,43608.0,82.221,82.8487,82.0761,82.4817,43608.0
2020-05-20 10:00:00,85.3,85.85,85.29,85.81,33734.0,82.3755,82.9066,82.3658,82.868,33734.0
2020-05-20 10:30:00,85.73,85.82,85.4,85.47,44215.0,82.7907,82.8776,82.472,82.5396,44215.0
2020-05-20 11:00:00,85.47,85.59,85.24,85.53,23267.0,82.5396,82.6555,82.3175,82.5976,23267.0
2020-05-20 11:30:00,85.47,85.49,85.21,85.25,23418.0,82.5396,82.559,82.2886,82.3272,23418.0
2020-05-20 12:00:00,85.26,85.3,84.99,85.23,40199.0,82.3368,82.3755,82.0761,82.3079,40199.0
2020-05-20 12:30:00,85.24,85.3,85.04,85.17,59403.0,82.3175,82.3755,82.1244,82.2499,59403.0
2020-05-20 13:00:00,85.17,85.17,84.85,84.93,34391.0,82.2499,82.2499,81.9409,82.0182,34391.0
2020-05-20 13:30:00,84.94,85.12,84.9,85.0,26297.0,82.0278,82.2016,81.9892,82.0858,26297.0
2020-05-20 14:00:00,84.99,85.07,84.73,84.76,78934.0,82.0761,82.1534,81.825,81.854,78934.0
2020-05-20 14:30:00,84.79,85.16,84.77,85.11,39670.0,81.883,82.2403,81.8636,82.192,39670.0
2020-05-20 15:00:00,85.1,85.14,84.77,85.04,69885.0,82.1823,82.221,81.8636,82.1244,69885.0
2020-05-20 15:30:00,85.06,85.1,84.74,84.83,234532.0,82.1437,82.1823,81.8347,81.9216,234532.0
2020-05-21 09:30:00,84.85,85.32,84.66,84.93,39046.0,81.9409,82.3948,81.7574,82.0182,39046.0
2020-05-21 10:00:00,84.98,85.39,84.77,85.09,22525.0,82.0664,82.4624,81.8636,82.1727,22525.0
2020-05-21 10:30:00,85.01,85.02,84.71,85.0,23280.0,82.0954,82.1051,81.8057,82.0858,23280.0
2020-05-21 11:00:00,84.94,84.94,84.27,84.39,139760.0,82.0278,82.0278,81.3808,81.4967,139760.0
2020-05-21 11:30:00,84.39,84.76,84.39,84.72,29701.0,81.4967,81.854,81.4967,81.8154,29701.0
2020-05-21 12:00:00,84.71,85.09,84.71,84.94,18588.0,81.8057,82.1727,81.8057,82.0278,18588.0
2020-05-21 12:30:00,84.89,84.89,84.61,84.75,24763.0,81.9795,81.9795,81.7091,81.8443,24763.0
2020-05-21 13:00:00,84.78,85.08,84.66,84.72,24994.0,81.8733,82.163,81.7574,81.8154,24994.0
2020-05-21 13:30:00,84.77,84.86,84.65,84.79,29546.0,81.8636,81.9506,81.7478,81.883,29546.0
2020-05-21 14:00:00,84.74,84.88,84.71,84.78,27156.0,81.8347,81.9699,81.8057,81.8733,27156.0
2020-05-21 14:30:00,84.79,84.82,84.55,84.58,48260.0,81.883,81.9119,81.6512,81.6802,48260.0
2020-05-21 15:00:00,84.58,84.95,84.57,84.8,65000.0,81.6802,82.0375,81.6705,81.8926,65000.0
2020-05-21 15:30:00,84.79,85.09,84.67,84.85,228639.0,81.883,82.1727,81.7671,81.9409,228639.0
2020-05-22 09:30:00,84.9,85.23,84.47,84.59,31181.0,81.9892,82.3079,81.5739,81.6898,31181.0
2020-05-22 10:00:00,84.63,84.82,84.46,84.8,42678.0,81.7284,81.9119,81.5643,81.8926,42678.0
2020-05-22 10:30:00,84.81,84.85,84.55,84.56,71773.0,81.9023,81.9409,81.6512,81.6608,71773.0
2020-05-22 11:00:00,84.56,84.92,84.53,84.79,50566.0,81.6608,82.0085,81.6319,81.883,50566.0
2020-05-22 11:30:00,84.77,84.93,84.61,84.82,28528.0,81.8636,82.0182,81.7091,81.9119,28528.0
2020-05-22 12:00:00,84.86,84.94,84.67,84.84,38602.0,81.9506,82.0278,81.7671,81.9312,38602.0
2020-05-22 12:30:00,84.86,85.17,84.86,84.98,32794.0,81.9506,82.2499,81.9506,82.0664,32794.0
2020-05-22 13:00:00,85.01,85.3,84.99,85.09,67804.0,82.0954,82.3755,82.0761,82.1727,67804.0
2020-05-22 13:30:00,85.1,85.16,85.0,85.15,69940.0,82.1823,82.2403,82.0858,82.2306,69940.0
2020-05-22 14:00:00,85.14,85.52,85.14,85.51,47570.0,82.221,82.5879,82.221,82.5783,47570.0
2020-05-22 14:30:00,85.5,85.5,85.28,85.36,36852.0,82.5686,82.5686,82.3562,82.4334,36852.0
2020-05-22 15:00:00,85.35,85.9,85.34,85.85,198481.0,82.4238,82.9549,82.4141,82.9066,198481.0
2020-05-22 15:30:00,85.84,86.0,85.51,85.9,203490.0,82.897,83.0515,82.5783,82.9549,203490.0
2020-05-26 09:30:00,89.01,90.33,88.33,89.93,219519.0,85.9583,87.233,85.3016,86.8467,219519.0
2020-05-26 10:00:00,89.84,89.94,88.52,88.77,187481.0,86.7598,86.8564,85.4851,85.7265,187481.0
2020-05-26 10:30:00,88.78,89.01,88.62,88.63,100223.0,85.7362,85.9583,85.5816,85.5913,100223.0
2020-05-26 11:00:00,88.61,88.94,88.42,88.66,66555.0,85.572,85.8907,85.3885,85.6203,66555.0
2020-05-26 11:30:00,88.63,88.84,88.59,88.74,55738.0,85.5913,85.7941,85.5527,85.6975,55738.0
2020-05-26 12:00:00,88.75,88.84,88.63,88.77,69795.0,85.7072,85.7941,85.5913,85.7265,69795.0
2020-05-26 12:30:00,88.76,89.04,88.72,88.86,59461.0,85.7168,85.9872,85.6782,85.8134,59461.0
2020-05-26 13:00:00,88.84,88.93,88.6,88.68,54026.0,85.7941,85.881,85.5623,85.6396,54026.0
2020-05-26 13:30:00,88.67,88.78,88.61,88.71,68724.0,85.6299,85.7362,85.572,85.6686,68724.0
2020-05-26 14:00:00,88.69,88.77,88.6,88.76,54252.0,85.6492,85.7265,85.5623,85.7168,54252.0
2020-05-26 14:30:00,88.73,88.82,88.58,88.72,55885.0,85.6879,85.7748,85.543,85.6782,55885.0
2020-05-26 15:00:00,88.7,88.92,88.58,88.74,83342.0,85.6589,85.8714,85.543,85.6975,83342.0
2020-05-26 15:30:00,88.75,88.82,88.23,88.42,354378.0,85.7072,85.7748,85.205,85.3885,354378.0
2020-05-27 09:30:00,90.0,91.0,89.87,90.76,71444.0,86.9143,87.88,86.7888,87.6483,71444.0
2020-05-27 10:00:00,90.76,90.91,90.44,90.84,42995.0,87.6483,87.7931,87.3392,87.7255,42995.0
2020-05-27 10:30:00,90.78,90.79,89.5,89.88,40133.0,87.6676,87.6772,86.4315,86.7984,40133.0
2020-05-27 11:00:00,89.95,90.52,89.85,90.47,28625.0,86.866,87.4165,86.7695,87.3682,28625.0
2020-05-27 11:30:00,90.45,90.69,90.09,90.59,56679.0,87.3489,87.5807,87.0012,87.4841,56679.0
2020-05-27 12:00:00,90.6,90.71,90.45,90.56,43432.0,87.4938,87.6,87.3489,87.4551,43432.0
2020-05-27 12:30:00,90.52,90.67,90.31,90.38,119846.0,87.4165,87.5614,87.2137,87.2813,119846.0
2020-05-27 13:00:00,90.31,90.7,90.14,90.58,34960.0,87.2137,87.5903,87.0495,87.4744,34960.0
2020-05-27 13:30:00,90.6,90.68,90.44,90.59,24397.0,87.4938,87.571,87.3392,87.4841,24397.0
2020-05-27 14:00:00,90.61,90.88,90.6,90.84,31207.0,87.5034,87.7642,87.4938,87.7255,31207.0
2020-05-27 14:30:00,90.84,91.05,90.75,90.95,35366.0,87.7255,87.9283,87.6386,87.8318,35366.0
2020-05-27 15:00:00,90.95,91.26,90.91,91.25,57954.0,87.8318,88.1311,87.7931,88.1215,57954.0
2020-05-27 15:30:00,91.24,91.83,91.16,91.65,148436.0,88.1118,88.6816,88.0346,88.5078,148436.0
2020-05-28 09:30:00,92.5,92.5,91.2,92.28,93289.0,89.3286,89.3286,88.0732,89.1162,93289.0
2020-05-28 10:00:00,92.2,92.93,92.2,92.76,127041.0,89.0389,89.7439,89.0389,89.5797,127041.0
2020-05-28 10:30:00,92.81,93.2,92.67,93.04,78427.0,89.628,90.0046,89.4928,89.8501,78427.0
2020-05-28 11:00:00,92.97,93.07,92.46,92.69,146742.0,89.7825,89.8791,89.29,89.5121,146742.0
2020-05-28 11:30:00,92.72,92.85,92.39,92.65,30470.0,89.5411,89.6666,89.2224,89.4735,30470.0
2020-05-28 12:00:00,92.64,92.73,92.31,92.4,167220.0,89.4638,89.5507,89.1451,89.232,167220.0
2020-05-28 12:30:00,92.39,92.73,92.34,92.73,24084.0,89.2224,89.5507,89.1741,89.5507,24084.0
2020-05-28 13:00:00,92.73,92.73,92.38,92.54,48869.0,89.5507,89.5507,89.2127,89.3672,48869.0
2020-05-28 13:30:00,92.52,92.58,92.33,92.47,58956.0,89.3479,89.4059,89.1644,89.2996,58956.0
2020-05-28 14:00:00,92.46,92.71,92.31,92.68,95749.0,89.29,89.5314,89.1451,89.5024,95749.0
2020-05-28 14:30:00,92.7,92.78,92.41,92.58,43343.0,89.5218,89.599,89.2417,89.4059,43343.0
2020-05-28 15:00:00,92.56,92.78,92.26,92.28,51556.0,89.3866,89.599,89.0968,89.1162,51556.0
2020-05-28 15:30:00,92.3,92.36,91.67,91.89,277204.0,89.1355,89.1934,88.5271,88.7395,277204.0
2020-05-29 09:30:00,91.5,91.5,90.55,90.56,70673.0,88.3629,88.3629,87.4455,87.4551,70673.0
2020-05-29 10:00:00,90.51,90.78,89.96,90.12,62639.0,87.4068,87.6676,86.8757,87.0302,62639.0
2020-05-29 10:30:00,90.15,90.36,89.93,90.14,45866.0,87.0592,87.262,86.8467,87.0495,45866.0
2020-05-29 11:00:00,90.15,90.28,89.91,90.18,57714.0,87.0592,87.1847,86.8274,87.0882,57714.0
2020-05-29 11:30:00,90.19,90.52,89.99,90.38,26529.0,87.0978,87.4165,86.9047,87.2813,26529.0
2020-05-29 12:00:00,90.39,90.55,90.26,90.46,36187.0,87.291,87.4455,87.1654,87.3586,36187.0
2020-05-29 12:30:00,90.44,90.79,90.04,90.65,50331.0,87.3392,87.6772,86.953,87.542,50331.0
2020-05-29 13:00:00,90.64,90.79,90.41,90.71,29211.0,87.5324,87.6772,87.3103,87.6,29211.0
2020-05-29 13:30:00,90.69,90.8,90.52,90.79,27851.0,87.5807,87.6869,87.4165,87.6772,27851.0
2020-05-29 14:00:00,90.75,91.58,90.71,91.57,57366.0,87.6386,88.4402,87.6,88.4305,57366.0
2020-05-29 14:30:00,91.57,91.87,90.6,91.84,51333.0,88.4305,88.7202,87.4938,88.6912,51333.0
2020-05-29 15:00:00,91.88,92.14,91.49,91.58,58030.0,88.7299,88.981,88.3532,88.4402,58030.0
2020-05-29 15:30:00,91.56,92.1,91.38,91.85,332205.0,88.4208,88.9423,88.247,88.7009,332205.0
2020-06-01 09:30:00,91.31,91.78,90.48,91.65,83341.0,88.1794,88.6333,87.3779,88.5078,83341.0
2020-06-01 10:00:00,91.66,92.61,91.6,92.37,45798.0,88.5174,89.4348,88.4595,89.2031,45798.0
2020-06-01 10:30:00,92.38,92.87,92.35,92.5,44811.0,89.2127,89.6859,89.1838,89.3286,44811.0
2020-06-01 11:00:00,92.5,92.6,92.15,92.44,48376.0,89.3286,89.4252,88.9906,89.2707,48376.0
2020-06-01 11:30:00,92.42,92.52,92.32,92.46,25628.0,89.2514,89.3479,89.1548,89.29,25628.0
2020-06-01 12:00:00,92.45,92.67,92.34,92.39,22629.0,89.2803,89.4928,89.1741,89.2224,22629.0
2020-06-01 12:30:00,92.41,92.6,92.33,92.51,16975.0,89.2417,89.4252,89.1644,89.3383,16975.0
2020-06-01 13:00:00,92.55,92.77,92.46,92.69,27156.0,89.3769,89.5894,89.29,89.5121,27156.0
2020-06-01 13:30:00,92.68,92.78,92.6,92.7,22897.0,89.5024,89.599,89.4252,89.5218,22897.0
2020-06-01 14:00:00,92.7,92.78,92.45,92.45,38429.0,89.5218,89.599,89.2803,89.2803,38429.0
2020-06-01 14:30:00,92.47,92.57,92.4,92.46,20112.0,89.2996,89.3962,89.232,89.29,20112.0
2020-06-01 15:00:00,92.49,92.59,92.3,92.37,33674.0,89.319,89.4155,89.1355,89.2031,33674.0
2020-06-01 15:30:00,92.37,92.48,91.98,92.03,207669.0,89.2031,89.3093,88.8264,88.8747,207669.0
2020-06-02 09:30:00,92.35,92.52,91.5,92.45,56892.0,89.1838,89.3479,88.3629,89.2803,56892.0
2020-06-02 10:00:00,92.43,93.18,92.31,93.09,35681.0,89.261,89.9853,89.1451,89.8984,35681.0
2020-06-02 10:30:00,93.13,93.69,92.79,93.64,68698.0,89.937,90.4778,89.6087,90.4295,68698.0
2020-06-02 11:00:00,93.64,93.8,93.03,93.28,38077.0,90.4295,90.584,89.8404,90.0819,38077.0
2020-06-02 11:30:00,93.31,93.84,93.2,93.33,40547.0,90.1108,90.6227,90.0046,90.1302,40547.0
2020-06-02 12:00:00,93.29,93.62,93.2,93.49,18104.0,90.0915,90.4102,90.0046,90.2847,18104.0
2020-06-02 12:30:00,93.48,93.49,93.05,93.06,26487.0,90.275,90.2847,89.8598,89.8694,26487.0
2020-06-02 13:00:00,93.08,93.44,93.08,93.14,18782.0,89.8887,90.2364,89.8887,89.9467,18782.0
2020-06-02 13:30:00,93.11,93.24,93.05,93.08,23784.0,89.9177,90.0432,89.8598,89.8887,23784.0
2020-06-02 14:00:00,93.08,93.22,92.74,92.76,27008.0,89.8887,90.0239,89.5604,89.5797,27008.0
2020-06-02 14:30:00,92.74,92.94,92.52,92.9,34092.0,89.5604,89.7535,89.3479,89.7149,34092.0
2020-06-02 15:00:00,92.84,93.0,92.68,92.93,51415.0,89.657,89.8115,89.5024,89.7439,51415.0
2020-06-02 15:30:00,92.93,92.98,92.6,92.96,182504.0,89.7439,89.7922,89.4252,89.7728,182504.0
2020-06-03 09:30:00,94.37,95.0,93.98,94.64,48665.0,91.1345,91.7429,90.7579,91.3952,48665.0
2020-06-03 10:00:00,94.7,95.01,94.7,95.01,44932.0,91.4532,91.7526,91.4532,91.7526,44932.0
2020-06-03 10:30:00,95.0,95.5,94.96,95.46,33125.0,91.7429,92.2258,91.7043,92.1871,33125.0
2020-06-03 11:00:00,95.42,95.55,95.24,95.25,46756.0,92.1485,92.274,91.9747,91.9843,46756.0
2020-06-03 11:30:00,95.25,95.46,95.16,95.19,40648.0,91.9843,92.1871,91.8974,91.9264,40648.0
2020-06-03 12:00:00,95.18,95.35,94.93,95.09,66837.0,91.9167,92.0809,91.6753,91.8298,66837.0
2020-06-03 12:30:00,95.09,95.25,94.79,94.81,57273.0,91.8298,91.9843,91.5401,91.5594,57273.0
2020-06-03 13:00:00,94.83,94.89,94.76,94.84,59183.0,91.5787,91.6367,91.5111,91.5884,59183.0
2020-06-03 13:30:00,94.85,94.85,94.54,94.63,38347.0,91.598,91.598,91.2987,91.3856,38347.0
2020-06-03 14:00:00,94.63,95.0,94.63,94.8,71340.0,91.3856,91.7429,91.3856,91.5498,71340.0
2020-06-03 14:30:00,94.81,94.87,94.62,94.75,59990.0,91.5594,91.6174,91.3759,91.5015,59990.0
2020-06-03 15:00:00,94.73,95.23,94.72,95.22,67528.0,91.4822,91.965,91.4725,91.9554,67528.0
2020-06-03 15:30:00,95.21,95.25,94.76,95.0,165720.0,91.9457,91.9843,91.5111,91.7429,165720.0
2020-06-04 09:30:00,94.17,94.66,93.68,94.65,43399.0,90.9414,91.4146,90.4682,91.4049,43399.0
2020-06-04 10:00:00,94.64,94.69,93.72,94.03,46172.0,91.3952,91.4435,90.5068,90.8062,46172.0
2020-06-04 10:30:00,94.14,94.41,94.0,94.31,30720.0,90.9124,91.1731,90.7772,91.0766,30720.0
2020-06-04 11:00:00,94.35,94.38,93.87,94.07,38898.0,91.1152,91.1442,90.6516,90.8448,38898.0
2020-06-04 11:30:00,94.05,94.12,93.78,94.07,16857.0,90.8255,90.8931,90.5647,90.8448,16857.0
2020-06-04 12:00:00,94.11,94.13,93.8,93.82,19937.0,90.8834,90.9027,90.584,90.6034,19937.0
2020-06-04 12:30:00,93.79,93.95,93.49,93.87,18363.0,90.5744,90.7289,90.2847,90.6516,18363.0
2020-06-04 13:00:00,93.78,94.09,93.72,93.87,14431.0,90.5647,90.8641,90.5068,90.6516,14431.0
2020-06-04 13:30:00,93.87,94.45,93.87,94.22,23679.0,90.6516,91.2118,90.6516,90.9896,23679.0
2020-06-04 14:00:00,94.2,94.36,94.04,94.15,30579.0,90.9703,91.1248,90.8158,90.922,30579.0
2020-06-04 14:30:00,94.16,94.33,93.94,93.98,41098.0,90.9317,91.0959,90.7192,90.7579,41098.0
2020-06-04 15:00:00,93.94,94.04,93.56,94.03,29401.0,90.7192,90.8158,90.3523,90.8062,29401.0
2020-06-04 15:30:00,94.04,94.33,93.92,94.21,101789.0,90.8158,91.0959,90.6999,90.98,101789.0
2020-06-05 09:30:00,97.61,97.74,95.73,95.85,92009.0,94.2634,94.389,92.4479,92.5638,92009.0
2020-06-05 10:00:00,95.88,97.17,95.85,96.84,56278.0,92.5927,93.8385,92.5638,93.5198,56278.0
2020-06-05 10:30:00,96.89,97.31,96.75,97.16,47146.0,93.5681,93.9737,93.4329,93.8288,47146.0
2020-06-05 11:00:00,97.17,97.33,96.87,97.05,61009.0,93.8385,93.993,93.5488,93.7226,61009.0
2020-06-05 11:30:00,97.09,97.43,96.83,97.03,62060.0,93.7612,94.0896,93.5102,93.7033,62060.0
2020-06-05 12:00:00,97.02,97.1,96.63,96.76,41544.0,93.6936,93.7709,93.317,93.4426,41544.0
2020-06-05 12:30:00,96.78,97.09,96.78,96.97,29941.0,93.4619,93.7612,93.4619,93.6454,29941.0
2020-06-05 13:00:00,97.02,97.19,96.87,97.13,21223.0,93.6936,93.8578,93.5488,93.7999,21223.0
2020-06-05 13:30:00,97.14,97.18,96.81,96.95,23081.0,93.8095,93.8482,93.4908,93.626,23081.0
2020-06-05 14:00:00,96.95,97.3,96.95,97.24,35899.0,93.626,93.964,93.626,93.9061,35899.0
2020-06-05 14:30:00,97.26,97.33,96.75,96.79,30796.0,93.9254,93.993,93.4329,93.4715,30796.0
2020-06-05 15:00:00,96.84,96.84,96.52,96.84,50891.0,93.5198,93.5198,93.2108,93.5198,50891.0
2020-06-05 15:30:00,96.8,97.17,96.6,96.99,196576.0,93.4812,93.8385,93.288,93.6647,196576.0
2020-06-08 09:30:00,97.1,98.0,97.1,97.65,77986.0,93.7709,94.64,93.7709,94.302,77986.0
2020-06-08 10:00:00,97.77,97.8,97.31,97.31,47184.0,94.4179,94.4469,93.9737,93.9737,47184.0
2020-06-08 10:30:00,97.41,97.5,97.04,97.33,41812.0,94.0703,94.1572,93.713,93.993,41812.0
2020-06-08 11:00:00,97.33,97.45,97.04,97.05,39059.0,93.993,94.1089,93.713,93.7226,39059.0
2020-06-08 11:30:00,97.04,97.09,96.72,96.87,38864.0,93.713,93.7612,93.4039,93.5488,38864.0
2020-06-08 12:00:00,96.88,97.13,96.61,96.63,57970.0,93.5584,93.7999,93.2977,93.317,57970.0
2020-06-08 12:30:00,96.62,96.69,96.3,96.31,32861.0,93.3074,93.375,92.9983,93.008,32861.0
2020-06-08 13:00:00,96.32,96.51,96.04,96.26,39656.0,93.0176,93.2011,92.7472,92.9597,39656.0
2020-06-08 13:30:00,96.28,96.48,96.1,96.23,31270.0,92.979,93.1722,92.8052,92.9307,31270.0
2020-06-08 14:00:00,96.23,96.57,96.21,96.53,46606.0,92.9307,93.2591,92.9114,93.2204,46606.0
2020-06-08 14:30:00,96.51,96.57,96.07,96.09,43624.0,93.2011,93.2591,92.7762,92.7955,43624.0
2020-06-08 15:00:00,96.12,96.24,95.79,96.07,77138.0,92.8245,92.9404,92.5058,92.7762,77138.0
2020-06-08 15:30:00,96.09,96.13,95.6,95.99,269616.0,92.7955,92.8342,92.3223,92.699,269616.0
2020-06-09 09:30:00,94.42,95.55,93.8,94.8,40857.0,91.1828,92.274,90.584,91.5498,40857.0
2020-06-09 10:00:00,94.84,95.45,94.83,95.24,33530.0,91.5884,92.1775,91.5787,91.9747,33530.0
2020-06-09 10:30:00,95.23,95.87,95.21,95.44,62783.0,91.965,92.5831,91.9457,92.1678,62783.0
2020-06-09 11:00:00,95.37,95.51,95.16,95.36,27503.0,92.1002,92.2354,91.8974,92.0906,27503.0
2020-06-09 11:30:00,95.36,95.42,95.01,95.15,26633.0,92.0906,92.1485,91.7526,91.8878,26633.0
2020-06-09 12:00:00,95.15,95.18,94.95,94.97,38230.0,91.8878,91.9167,91.6946,91.7139,38230.0
2020-06-09 12:30:00,94.98,95.05,94.73,94.87,38960.0,91.7236,91.7912,91.4822,91.6174,38960.0
2020-06-09 13:00:00,94.91,95.0,94.74,94.95,37996.0,91.656,91.7429,91.4918,91.6946,37996.0
2020-06-09 13:30:00,94.94,95.08,94.69,94.74,50292.0,91.685,91.8202,91.4435,91.4918,50292.0
2020-06-09 14:00:00,94.75,94.79,94.57,94.69,47536.0,91.5015,91.5401,91.3276,91.4435,47536.0
2020-06-09 14:30:00,94.69,94.79,94.57,94.64,62337.0,91.4435,91.5401,91.3276,91.3952,62337.0
2020-06-09 15:00:00,94.66,94.99,94.47,94.9,88753.0,91.4146,91.7332,91.2311,91.6463,88753.0
2020-06-09 15:30:00,94.89,94.92,94.5,94.79,195498.0,91.6367,91.6656,91.26,91.5401,195498.0
2020-06-10 09:30:00,94.82,94.87,92.95,93.33,83783.0,91.5691,91.6174,89.7632,90.1302,83783.0
2020-06-10 10:00:00,93.33,93.34,92.75,92.9,52618.0,90.1302,90.1398,89.57,89.7149,52618.0
2020-06-10 10:30:00,92.87,93.28,92.67,92.75,34435.0,89.6859,90.0819,89.4928,89.57,34435.0
2020-06-10 11:00:00,92.7,93.18,92.67,92.98,24954.0,89.5218,89.9853,89.4928,89.7922,24954.0
2020-06-10 11:30:00,92.98,93.19,92.63,93.01,25171.0,89.7922,89.995,89.4542,89.8211,25171.0
2020-06-10 12:00:00,92.98,93.46,92.92,93.33,24252.0,89.7922,90.2557,89.7342,90.1302,24252.0
2020-06-10 12:30:00,93.33,93.39,93.12,93.31,22038.0,90.1302,90.1881,89.9274,90.1108,22038.0
2020-06-10 13:00:00,93.11,93.19,92.98,92.98,15561.0,89.9177,89.995,89.7922,89.7922,15561.0
2020-06-10 13:30:00,92.96,93.2,92.94,93.0,21827.0,89.7728,90.0046,89.7535,89.8115,21827.0
2020-06-10 14:00:00,93.18,93.78,93.01,93.64,34755.0,89.9853,90.5647,89.8211,90.4295,34755.0
2020-06-10 14:30:00,93.63,93.66,92.73,93.0,26374.0,90.4199,90.4488,89.5507,89.8115,26374.0
2020-06-10 15:00:00,92.95,93.77,92.73,93.74,46225.0,89.7632,90.5551,89.5507,90.5261,46225.0
2020-06-10 15:30:00,93.74,93.77,93.09,93.09,164879.0,90.5261,90.5551,89.8984,89.8984,164879.0
2020-06-11 09:30:00,90.27,90.43,88.87,90.05,88635.0,87.3532,87.508,85.9984,87.1403,88635.0
2020-06-11 10:00:00,90.04,90.21,89.24,89.27,57394.0,87.1306,87.2951,86.3565,86.3855,57394.0
2020-06-11 10:30:00,89.33,89.83,89.21,89.25,31832.0,86.4436,86.9274,86.3275,86.3662,31832.0
2020-06-11 11:00:00,89.24,89.63,88.91,89.38,40343.0,86.3565,86.7339,86.0371,86.492,40343.0
2020-06-11 11:30:00,89.41,89.49,89.12,89.38,28586.0,86.521,86.5984,86.2404,86.492,28586.0
2020-06-11 12:00:00,89.37,89.39,88.24,88.34,90553.0,86.4823,86.5016,85.3888,85.4856,90553.0
2020-06-11 12:30:00,88.24,88.62,88.16,88.55,53198.0,85.3888,85.7565,85.3114,85.6888,53198.0
2020-06-11 13:00:00,88.52,88.93,88.49,88.6,45367.0,85.6597,86.0565,85.6307,85.7372,45367.0
2020-06-11 13:30:00,88.57,89.03,88.49,89.03,37066.0,85.7081,86.1533,85.6307,86.1533,37066.0
2020-06-11 14:00:00,88.97,89.08,88.59,89.01,73674.0,86.0952,86.2017,85.7275,86.1339,73674.0
2020-06-11 14:30:00,89.01,89.05,87.95,88.19,47906.0,86.1339,86.1726,85.1082,85.3404,47906.0
2020-06-11 15:00:00,88.15,88.57,87.91,88.08,65481.0,85.3017,85.7081,85.0695,85.234,65481.0
2020-06-11 15:30:00,88.04,88.86,87.82,88.14,360050.0,85.1953,85.9888,84.9824,85.292,360050.0
2020-06-12 09:30:00,90.06,90.18,88.29,88.36,80574.0,87.15,87.2661,85.4372,85.5049,80574.0
2020-06-12 10:00:00,88.38,88.94,87.66,87.66,65838.0,85.5243,86.0662,84.8275,84.8275,65838.0
2020-06-12 10:30:00,87.72,87.84,86.65,86.67,76292.0,84.8856,85.0017,83.8502,83.8695,76292.0
2020-06-12 11:00:00,86.67,87.41,86.16,87.33,78336.0,83.8695,84.5856,83.376,84.5082,78336.0
2020-06-12 11:30:00,87.32,88.1,87.06,88.09,32232.0,84.4985,85.2533,84.2469,85.2436,32232.0
2020-06-12 12:00:00,88.15,88.18,87.63,87.7,47216.0,85.3017,85.3307,84.7985,84.8662,47216.0
2020-06-12 12:30:00,87.73,87.73,86.94,87.37,88652.0,84.8953,84.8953,84.1308,84.5469,88652.0
2020-06-12 13:00:00,87.37,87.37,86.39,86.53,82049.0,84.5469,84.5469,83.5986,83.7341,82049.0
2020-06-12 13:30:00,86.44,86.55,85.34,85.36,47786.0,83.647,83.7534,82.5825,82.6019,47786.0
2020-06-12 14:00:00,85.36,86.44,85.26,86.33,56088.0,82.6019,83.647,82.5051,83.5405,56088.0
2020-06-12 14:30:00,86.39,87.06,86.24,86.73,68831.0,83.5986,84.2469,83.4534,83.9276,68831.0
2020-06-12 15:00:00,86.73,87.28,86.24,86.52,183548.0,83.9276,84.4598,83.4534,83.7244,183548.0
2020-06-12 15:30:00,86.53,87.92,86.33,87.66,271270.0,83.7341,85.0791,83.5405,84.8275,271270.0
2020-06-15 09:30:00,85.33,85.85,84.64,85.81,57572.0,82.5728,83.076,81.9051,83.0373,57572.0
2020-06-15 10:00:00,85.74,86.44,85.62,86.02,48120.0,82.9696,83.647,82.8535,83.2405,48120.0
2020-06-15 10:30:00,86.05,86.78,85.9,86.54,40331.0,83.2696,83.976,83.1244,83.7437,40331.0
2020-06-15 11:00:00,86.6,87.13,86.47,86.66,31945.0,83.8018,84.3147,83.676,83.8598,31945.0
2020-06-15 11:30:00,86.67,86.76,86.25,86.47,25501.0,83.8695,83.9566,83.4631,83.676,25501.0
2020-06-15 12:00:00,86.37,87.09,86.37,86.97,25828.0,83.5792,84.276,83.5792,84.1598,25828.0
2020-06-15 12:30:00,87.01,87.32,86.83,87.32,25423.0,84.1985,84.4985,84.0244,84.4985,25423.0
2020-06-15 13:00:00,87.39,87.75,87.36,87.43,21109.0,84.5663,84.9146,84.5372,84.605,21109.0
2020-06-15 13:30:00,87.43,87.68,87.26,87.55,38324.0,84.605,84.8469,84.4405,84.7211,38324.0
2020-06-15 14:00:00,87.57,89.15,87.57,89.13,40692.0,84.7404,86.2694,84.7404,86.25,40692.0
2020-06-15 14:30:00,89.13,89.23,88.48,88.54,40134.0,86.25,86.3468,85.621,85.6791,40134.0
2020-06-15 15:00:00,88.51,88.9,87.96,87.96,86431.0,85.6501,86.0275,85.1178,85.1178,86431.0
2020-06-15 15:30:00,87.98,88.4,87.33,88.28,186267.0,85.1372,85.5436,84.5082,85.4275,186267.0
2020-06-16 09:30:00,91.62,91.96,90.77,91.39,47984.0,88.6596,88.9886,87.837,88.437,47984.0
2020-06-16 10:00:00,91.23,91.72,90.99,91.72,27348.0,88.2822,88.7564,88.0499,88.7564,27348.0
2020-06-16 10:30:00,91.75,91.78,89.49,89.62,79797.0,88.7854,88.8144,86.5984,86.7242,79797.0
2020-06-16 11:00:00,89.59,91.01,89.23,90.88,43128.0,86.6952,88.0693,86.3468,87.9435,43128.0
2020-06-16 11:30:00,90.84,91.16,90.56,90.56,19786.0,87.9048,88.2144,87.6338,87.6338,19786.0
2020-06-16 12:00:00,90.72,90.86,90.22,90.8,30952.0,87.7887,87.9241,87.3048,87.8661,30952.0
2020-06-16 12:30:00,90.81,91.19,90.72,90.91,18104.0,87.8758,88.2435,87.7887,87.9725,18104.0
2020-06-16 13:00:00,90.88,91.2,90.88,91.16,16805.0,87.9435,88.2532,87.9435,88.2144,16805.0
2020-06-16 13:30:00,91.07,91.13,90.64,90.82,30660.0,88.1274,88.1854,87.7112,87.8854,30660.0
2020-06-16 14:00:00,90.85,91.3,90.64,91.13,32645.0,87.9145,88.3499,87.7112,88.1854,32645.0
2020-06-16 14:30:00,91.18,91.42,90.78,90.96,23892.0,88.2338,88.466,87.8467,88.0209,23892.0
2020-06-16 15:00:00,90.97,91.02,90.17,90.67,43197.0,88.0306,88.079,87.2564,87.7403,43197.0
2020-06-16 15:30:00,90.65,90.93,90.16,90.82,242382.0,87.7209,87.9919,87.2468,87.8854,242382.0
2020-06-17 09:30:00,91.4,91.58,90.58,90.72,43626.0,88.4467,88.6209,87.6532,87.7887,43626.0
2020-06-17 10:00:00,90.77,90.96,90.43,90.43,19804.0,87.837,88.0209,87.508,87.508,19804.0
2020-06-17 10:30:00,90.27,90.64,90.27,90.45,11774.0,87.3532,87.7112,87.3532,87.5274,11774.0
2020-06-17 11:00:00,90.47,90.71,90.23,90.52,15709.0,87.5467,87.779,87.3145,87.5951,15709.0
2020-06-17 11:30:00,90.5,90.66,90.28,90.55,18603.0,87.5758,87.7306,87.3629,87.6242,18603.0
2020-06-17 12:00:00,90.53,90.65,90.39,90.43,13046.0,87.6048,87.7209,87.4693,87.508,13046.0
2020-06-17 12:30:00,90.44,90.74,90.43,90.53,15448.0,87.5177,87.808,87.508,87.6048,15448.0
2020-06-17 13:00:00,90.55,90.89,90.55,90.75,11156.0,87.6242,87.9532,87.6242,87.8177,11156.0
2020-06-17 13:30:00,90.76,90.96,90.66,90.66,10335.0,87.8274,88.0209,87.7306,87.7306,10335.0
2020-06-17 14:00:00,90.62,90.84,90.56,90.63,19537.0,87.6919,87.9048,87.6338,87.7016,19537.0
2020-06-17 14:30:00,90.65,90.76,90.39,90.45,30868.0,87.7209,87.8274,87.4693,87.5274,30868.0
2020-06-17 15:00:00,90.34,90.4,89.94,90.03,19762.0,87.4209,87.479,87.0339,87.121,19762.0
2020-06-17 15:30:00,90.01,90.25,89.73,89.94,107415.0,87.1016,87.3338,86.8307,87.0339,107415.0
2020-06-18 09:30:00,89.43,90.17,89.23,89.78,29579.0,86.5403,87.2564,86.3468,86.879,29579.0
2020-06-18 10:00:00,89.83,90.36,89.83,90.01,12760.0,86.9274,87.4403,86.9274,87.1016,12760.0
2020-06-18 10:30:00,90.18,90.25,89.63,90.07,23837.0,87.2661,87.3338,86.7339,87.1597,23837.0
2020-06-18 11:00:00,90.05,90.05,89.76,89.93,15839.0,87.1403,87.1403,86.8597,87.0242,15839.0
2020-06-18 11:30:00,90.01,90.12,89.4,89.43,28433.0,87.1016,87.2081,86.5113,86.5403,28433.0
2020-06-18 12:00:00,89.44,89.85,89.37,89.79,18899.0,86.55,86.9468,86.4823,86.8887,18899.0
2020-06-18 12:30:00,89.8,89.89,89.56,89.8,21924.0,86.8984,86.9855,86.6661,86.8984,21924.0
2020-06-18 13:00:00,89.8,89.96,89.7,89.83,28450.0,86.8984,87.0532,86.8016,86.9274,28450.0
2020-06-18 13:30:00,89.82,89.95,89.76,89.79,20215.0,86.9177,87.0435,86.8597,86.8887,20215.0
2020-06-18 14:00:00,89.8,89.8,89.09,89.14,86006.0,86.8984,86.8984,86.2113,86.2597,86006.0
2020-06-18 14:30:00,89.16,89.46,89.02,89.17,48275.0,86.2791,86.5694,86.1436,86.2887,48275.0
2020-06-18 15:00:00,89.18,89.2,88.89,89.15,32879.0,86.2984,86.3178,86.0178,86.2694,32879.0
2020-06-18 15:30:00,89.17,89.43,88.89,89.21,104116.0,86.2887,86.5403,86.0178,86.3275,104116.0
2020-06-19 09:30:00,91.05,91.1,90.09,90.21,194257.0,88.108,88.1564,87.179,87.2951,194257.0
2020-06-19 10:00:00,90.2,90.2,89.63,89.68,20622.0,87.2855,87.2855,86.7339,86.7823,20622.0
2020-06-19 10:30:00,89.69,89.71,89.38,89.38,16270.0,86.7919,86.8113,86.492,86.492,16270.0
2020-06-19 11:00:00,89.44,89.6,89.13,89.48,17793.0,86.55,86.7049,86.25,86.5887,17793.0
2020-06-19 11:30:00,89.43,89.75,89.27,89.53,25508.0,86.5403,86.85,86.3855,86.6371,25508.0
2020-06-19 12:00:00,89.55,89.56,88.51,88.61,49810.0,86.6565,86.6661,85.6501,85.7468,49810.0
2020-06-19 12:30:00,88.77,88.86,88.51,88.84,20643.0,85.9017,85.9888,85.6501,85.9694,20643.0
2020-06-19 13:00:00,88.83,88.83,88.1,88.15,26773.0,85.9597,85.9597,85.2533,85.3017,26773.0
2020-06-19 13:30:00,88.12,88.74,88.1,88.12,37485.0,85.2727,85.8726,85.2533,85.2727,37485.0
2020-06-19 14:00:00,88.13,88.47,88.1,88.14,63663.0,85.2824,85.6114,85.2533,85.292,63663.0
2020-06-19 14:30:00,88.14,88.95,88.06,88.91,23551.0,85.292,86.0759,85.2146,86.0371,23551.0
2020-06-19 15:00:00,88.82,89.16,88.59,89.08,30514.0,85.9501,86.2791,85.7275,86.2017,30514.0
2020-06-19 15:30:00,89.08,89.45,88.5,88.53,267585.0,86.2017,86.5597,85.6404,85.6694,267585.0
2020-06-22 09:30:00,88.3,88.49,87.33,88.15,39575.0,85.4469,85.6307,84.5082,85.3017,39575.0
2020-06-22 10:00:00,88.15,89.23,88.15,89.17,42546.0,85.3017,86.3468,85.3017,86.2887,42546.0
2020-06-22 10:30:00,89.12,89.15,88.66,88.67,42311.0,86.2404,86.2694,85.7952,85.8049,42311.0
2020-06-22 11:00:00,88.67,88.92,88.62,88.77,26778.0,85.8049,86.0468,85.7565,85.9017,26778.0
2020-06-22 11:30:00,88.81,88.84,88.54,88.58,24086.0,85.9404,85.9694,85.6791,85.7178,24086.0
2020-06-22 12:00:00,88.64,89.03,88.62,88.9,10990.0,85.7759,86.1533,85.7565,86.0275,10990.0
2020-06-22 12:30:00,88.87,89.24,88.83,89.01,13809.0,85.9984,86.3565,85.9597,86.1339,13809.0
2020-06-22 13:00:00,89.07,89.18,88.78,88.81,12352.0,86.192,86.2984,85.9113,85.9404,12352.0
2020-06-22 13:30:00,88.8,89.09,88.8,88.98,14057.0,85.9307,86.2113,85.9307,86.1049,14057.0
2020-06-22 14:00:00,89.02,89.14,88.81,89.13,18071.0,86.1436,86.2597,85.9404,86.25,18071.0
2020-06-22 14:30:00,89.14,89.56,89.05,89.5,30551.0,86.2597,86.6661,86.1726,86.6081,30551.0
2020-06-22 15:00:00,89.45,89.47,88.86,88.91,31802.0,86.5597,86.5791,85.9888,86.0371,31802.0
2020-06-22 15:30:00,88.91,89.37,88.87,89.29,84535.0,86.0371,86.4823,85.9984,86.4049,84535.0
2020-06-23 09:30:00,90.57,90.57,89.33,89.5,25831.0,87.6435,87.6435,86.4436,86.6081,25831.0
2020-06-23 10:00:00,89.55,89.85,89.31,89.71,19109.0,86.6565,86.9468,86.4242,86.8113,19109.0
2020-06-23 10:30:00,89.71,89.81,89.29,89.45,22926.0,86.8113,86.9081,86.4049,86.5597,22926.0
2020-06-23 11:00:00,89.45,90.13,89.43,89.97,25683.0,86.5597,87.2177,86.5403,87.0629,25683.0
2020-06-23 11:30:00,89.95,90.06,89.66,89.85,22801.0,87.0435,87.15,86.7629,86.9468,22801.0
2020-06-23 12:00:00,89.89,89.94,89.65,89.73,15668.0,86.9855,87.0339,86.7532,86.8307,15668.0
2020-06-23 12:30:00,89.77,89.87,89.4,89.42,46412.0,86.8694,86.9661,86.5113,86.5307,46412.0
2020-06-23 13:00:00,89.42,89.87,89.35,89.7,28131.0,86.5307,86.9661,86.4629,86.8016,28131.0
2020-06-23 13:30:00,89.71,89.79,89.56,89.71,14410.0,86.8113,86.8887,86.6661,86.8113,14410.0
2020-06-23 14:00:00,89.69,89.72,89.51,89.71,27449.0,86.7919,86.821,86.6178,86.8113,27449.0
2020-06-23 14:30:00,89.69,89.73,89.42,89.52,20138.0,86.7919,86.8307,86.5307,86.6274,20138.0
2020-06-23 15:00:00,89.52,89.56,89.33,89.37,35186.0,86.6274,86.6661,86.4436,86.4823,35186.0
2020-06-23 15:30:00,89.36,89.43,88.93,89.09,152957.0,86.4726,86.5403,86.0565,86.2113,152957.0
2020-06-24 09:30:00,88.17,88.26,87.77,87.81,65383.0,85.3211,85.4082,84.934,84.9727,65383.0
2020-06-24 10:00:00,87.76,87.79,87.24,87.56,33996.0,84.9243,84.9533,84.4211,84.7308,33996.0
2020-06-24 10:30:00,87.56,87.77,87.11,87.34,136416.0,84.7308,84.934,84.2953,84.5179,136416.0
2020-06-24 11:00:00,87.34,87.4,86.5,86.66,87793.0,84.5179,84.5759,83.705,83.8598,87793.0
2020-06-24 11:30:00,86.58,86.68,85.74,85.99,52796.0,83.7824,83.8792,82.9696,83.2115,52796.0
2020-06-24 12:00:00,86.0,86.47,85.89,86.38,114252.0,83.2212,83.676,83.1147,83.5889,114252.0
2020-06-24 12:30:00,86.37,86.46,85.95,86.43,95079.0,83.5792,83.6663,83.1728,83.6373,95079.0
2020-06-24 13:00:00,86.42,86.58,86.02,86.07,55988.0,83.6276,83.7824,83.2405,83.2889,55988.0
2020-06-24 13:30:00,86.04,86.07,85.86,86.03,76541.0,83.2599,83.2889,83.0857,83.2502,76541.0
2020-06-24 14:00:00,86.05,86.33,85.82,86.24,45595.0,83.2696,83.5405,83.047,83.4534,45595.0
2020-06-24 14:30:00,86.2,86.32,86.01,86.19,28297.0,83.4147,83.5308,83.2309,83.405,28297.0
2020-06-24 15:00:00,86.22,86.87,86.19,86.2,124834.0,83.4341,84.0631,83.405,83.4147,124834.0
2020-06-24 15:30:00,86.19,86.39,85.69,85.85,283632.0,83.405,83.5986,82.9212,83.076,283632.0
2020-06-25 09:30:00,85.55,85.63,84.53,85.01,46736.0,82.7857,82.8631,81.7987,82.2632,46736.0
2020-06-25 10:00:00,85.13,85.76,85.13,85.64,39538.0,82.3793,82.9889,82.3793,82.8728,39538.0
2020-06-25 10:30:00,85.61,85.64,85.17,85.48,43559.0,82.8438,82.8728,82.418,82.718,43559.0
2020-06-25 11:00:00,85.46,85.46,84.8,85.31,68513.0,82.6986,82.6986,82.0599,82.5535,68513.0
2020-06-25 11:30:00,85.33,85.4,84.84,85.34,58161.0,82.5728,82.6406,82.0987,82.5825,58161.0
2020-06-25 12:00:00,85.34,85.76,85.34,85.56,30016.0,82.5825,82.9889,82.5825,82.7954,30016.0
2020-06-25 12:30:00,85.57,85.76,85.44,85.56,34228.0,82.8051,82.9889,82.6793,82.7954,34228.0
2020-06-25 13:00:00,85.56,85.69,85.45,85.6,25038.0,82.7954,82.9212,82.6889,82.8341,25038.0
2020-06-25 13:30:00,85.53,85.64,85.37,85.5,30056.0,82.7664,82.8728,82.6115,82.7373,30056.0
2020-06-25 14:00:00,85.52,85.81,85.4,85.55,51395.0,82.7567,83.0373,82.6406,82.7857,51395.0
2020-06-25 14:30:00,85.54,85.84,85.42,85.76,46500.0,82.776,83.0663,82.6599,82.9889,46500.0
2020-06-25 15:00:00,85.75,86.65,85.7,86.63,115909.0,82.9793,83.8502,82.9309,83.8308,115909.0
2020-06-25 15:30:00,86.58,87.25,86.4,87.12,311530.0,83.7824,84.4308,83.6083,84.305,311530.0
2020-06-26 09:30:00,86.85,86.87,86.27,86.8,35166.0,84.0437,84.0631,83.4825,83.9953,35166.0
2020-06-26 10:00:00,86.72,86.73,86.1,86.26,61928.0,83.9179,83.9276,83.3179,83.4728,61928.0
2020-06-26 10:30:00,86.32,86.42,85.7,85.9,26738.0,83.5308,83.6276,82.9309,83.1244,26738.0
2020-06-26 11:00:00,85.91,86.17,85.79,86.01,27923.0,83.1341,83.3857,83.018,83.2309,27923.0
2020-06-26 11:30:00,86.03,86.07,85.55,85.69,71448.0,83.2502,83.2889,82.7857,82.9212,71448.0
2020-06-26 12:00:00,85.7,85.7,85.07,85.31,111330.0,82.9309,82.9309,82.3212,82.5535,111330.0
2020-06-26 12:30:00,85.29,85.58,85.06,85.56,53882.0,82.5341,82.8147,82.3115,82.7954,53882.0
2020-06-26 13:00:00,85.5,85.93,85.48,85.92,25006.0,82.7373,83.1534,82.718,83.1438,25006.0
2020-06-26 13:30:00,85.87,85.97,85.74,85.84,25009.0,83.0954,83.1921,82.9696,83.0663,25009.0
2020-06-26 14:00:00,85.84,85.89,85.59,85.66,59692.0,83.0663,83.1147,82.8244,82.8922,59692.0
2020-06-26 14:30:00,85.68,86.23,85.62,86.23,92245.0,82.9115,83.4437,82.8535,83.4437,92245.0
2020-06-26 15:00:00,86.25,86.33,85.48,85.63,101325.0,83.4631,83.5405,82.718,82.8631,101325.0
2020-06-26 15:30:00,85.59,86.4,85.35,85.79,385380.0,82.8244,83.6083,82.5922,83.018,385380.0
2020-06-29 09:30:00,87.06,87.25,86.16,86.79,45091.0,84.2469,84.4308,83.376,83.9856,45091.0
2020-06-29 10:00:00,86.85,87.28,86.74,87.18,66255.0,84.0437,84.4598,83.9373,84.363,66255.0
2020-06-29 10:30:00,87.19,87.55,87.08,87.18,64597.0,84.3727,84.7211,84.2663,84.363,64597.0
2020-06-29 11:00:00,87.21,87.5,86.76,87.45,78239.0,84.3921,84.6727,83.9566,84.6243,78239.0
2020-06-29 11:30:00,87.46,87.48,87.06,87.18,30587.0,84.634,84.6534,84.2469,84.363,30587.0
2020-06-29 12:00:00,87.22,87.4,87.07,87.4,31716.0,84.4018,84.5759,84.2566,84.5759,31716.0
2020-06-29 12:30:00,87.36,87.61,87.24,87.28,46107.0,84.5372,84.7792,84.4211,84.4598,46107.0
2020-06-29 13:00:00,87.28,87.79,87.28,87.7,36470.0,84.4598,84.9533,84.4598,84.8662,36470.0
2020-06-29 13:30:00,87.7,87.9,87.48,87.72,51595.0,84.8662,85.0598,84.6534,84.8856,51595.0
2020-06-29 14:00:00,87.74,87.77,87.44,87.49,47897.0,84.905,84.934,84.6146,84.663,47897.0
2020-06-29 14:30:00,87.48,87.72,87.48,87.67,44170.0,84.6534,84.8856,84.6534,84.8372,44170.0
2020-06-29 15:00:00,87.67,87.75,87.35,87.61,60120.0,84.8372,84.9146,84.5276,84.7792,60120.0
2020-06-29 15:30:00,87.61,88.14,87.36,88.14,166466.0,84.7792,85.292,84.5372,85.292,166466.0
2020-06-30 09:30:00,88.03,88.24,87.71,87.94,47593.0,85.1856,85.3888,84.8759,85.0985,47593.0
2020-06-30 10:00:00,88.07,88.49,87.96,88.21,57733.0,85.2243,85.6307,85.1178,85.3598,57733.0
2020-06-30 10:30:00,88.27,88.64,88.09,88.64,30443.0,85.4178,85.7759,85.2436,85.7759,30443.0
2020-06-30 11:00:00,88.64,88.81,88.48,88.48,15925.0,85.7759,85.9404,85.621,85.621,15925.0
2020-06-30 11:30:00,88.48,88.72,88.35,88.69,18626.0,85.621,85.8533,85.4952,85.8243,18626.0
2020-06-30 12:00:00,88.68,89.08,88.67,89.0,20141.0,85.8146,86.2017,85.8049,86.1242,20141.0
2020-06-30 12:30:00,88.99,89.13,88.59,88.61,24489.0,86.1146,86.25,85.7275,85.7468,24489.0
2020-06-30 13:00:00,88.59,88.76,88.56,88.75,20355.0,85.7275,85.892,85.6985,85.8823,20355.0
2020-06-30 13:30:00,88.73,88.74,88.5,88.69,17006.0,85.863,85.8726,85.6404,85.8243,17006.0
2020-06-30 14:00:00,88.61,89.08,88.58,89.06,27970.0,85.7468,86.2017,85.7178,86.1823,27970.0
2020-06-30 14:30:00,89.06,89.25,89.01,89.22,35351.0,86.1823,86.3662,86.1339,86.3371,35351.0
2020-06-30 15:00:00,89.2,89.47,88.92,89.3,69793.0,86.3178,86.5791,86.0468,86.4145,69793.0
2020-06-30 15:30:00,89.27,89.7,89.15,89.32,201610.0,86.3855,86.8016,86.2694,86.4339,201610.0
2020-07-01 09:30:00,89.74,89.98,88.69,88.84,37924.0,86.8403,87.0726,85.8243,85.9694,37924.0
2020-07-01 10:00:00,88.88,89.28,88.88,88.98,11639.0,86.0081,86.3952,86.0081,86.1049,11639.0
2020-07-01 10:30:00,89.03,89.15,88.48,88.82,22365.0,86.1533,86.2694,85.621,85.9501,22365.0
2020-07-01 11:00:00,88.79,88.83,87.94,87.94,20680.0,85.921,85.9597,85.0985,85.0985,20680.0
2020-07-01 11:30:00,87.93,88.09,87.81,87.89,39396.0,85.0888,85.2436,84.9727,85.0501,39396.0
2020-07-01 12:00:00,87.88,88.25,87.75,88.25,154452.0,85.0404,85.3985,84.9146,85.3985,154452.0
2020-07-01 12:30:00,88.27,88.41,88.07,88.13,42196.0,85.4178,85.5533,85.2243,85.2824,42196.0
2020-07-01 13:00:00,88.15,88.21,87.94,88.02,28856.0,85.3017,85.3598,85.0985,85.1759,28856.0
2020-07-01 13:30:00,88.0,88.11,87.8,87.89,41946.0,85.1566,85.263,84.963,85.0501,41946.0
2020-07-01 14:00:00,87.94,88.04,87.75,87.87,46553.0,85.0985,85.1953,84.9146,85.0308,46553.0
2020-07-01 14:30:00,87.88,87.93,87.6,87.78,48325.0,85.0404,85.0888,84.7695,84.9437,48325.0
2020-07-01 15:00:00,87.79,88.01,87.65,87.96,58480.0,84.9533,85.1662,84.8179,85.1178,58480.0
2020-07-01 15:30:00,87.98,88.03,87.36,87.6,169853.0,85.1372,85.1856,84.5372,84.7695,169853.0
2020-07-02 09:30:00,88.92,89.97,88.71,89.83,38060.0,86.0468,87.0629,85.8436,86.9274,38060.0
2020-07-02 10:00:00,89.86,90.09,89.42,89.53,30931.0,86.9565,87.179,86.5307,86.6371,30931.0
2020-07-02 10:30:00,89.53,89.64,88.85,88.89,22568.0,86.6371,86.7436,85.9791,86.0178,22568.0
2020-07-02 11:00:00,88.93,89.17,88.6,89.16,36999.0,86.0565,86.2887,85.7372,86.2791,36999.0
2020-07-02 11:30:00,89.24,89.27,88.97,89.03,25571.0,86.3565,86.3855,86.0952,86.1533,25571.0
2020-07-02 12:00:00,89.05,89.29,88.86,89.29,16355.0,86.1726,86.4049,85.9888,86.4049,16355.0
2020-07-02 12:30:00,89.3,89.38,89.16,89.27,17089.0,86.4145,86.492,86.2791,86.3855,17089.0
2020-07-02 13:00:00,89.35,89.49,89.34,89.35,22728.0,86.4629,86.5984,86.4533,86.4629,22728.0
2020-07-02 13:30:00,89.39,89.77,89.3,89.57,33946.0,86.5016,86.8694,86.4145,86.6758,33946.0
2020-07-02 14:00:00,89.59,89.72,89.42,89.65,23238.0,86.6952,86.821,86.5307,86.7532,23238.0
2020-07-02 14:30:00,89.66,89.78,89.49,89.52,25679.0,86.7629,86.879,86.5984,86.6274,25679.0
2020-07-02 15:00:00,89.55,89.55,89.03,89.12,55700.0,86.6565,86.6565,86.1533,86.2404,55700.0
2020-07-02 15:30:00,89.1,89.24,88.54,88.96,179957.0,86.221,86.3565,85.6791,86.0855,179957.0
2020-07-06 09:30:00,90.53,91.22,90.24,90.72,33094.0,87.6048,88.2725,87.3242,87.7887,33094.0
2020-07-06 10:00:00,90.79,91.28,89.58,89.84,26985.0,87.8564,88.3306,86.6855,86.9371,26985.0
2020-07-06 10:30:00,89.78,90.24,89.78,90.21,19591.0,86.879,87.3242,86.879,87.2951,19591.0
2020-07-06 11:00:00,90.18,90.23,89.94,90.12,22511.0,87.2661,87.3145,87.0339,87.2081,22511.0
2020-07-06 11:30:00,90.12,90.25,89.85,89.86,31808.0,87.2081,87.3338,86.9468,86.9565,31808.0
2020-07-06 12:00:00,89.83,89.87,89.56,89.68,21323.0,86.9274,86.9661,86.6661,86.7823,21323.0
2020-07-06 12:30:00,89.69,89.74,89.67,89.7,18637.0,86.7919,86.8403,86.7726,86.8016,18637.0
2020-07-06 13:00:00,89.69,89.7,89.18,89.6,33337.0,86.7919,86.8016,86.2984,86.7049,33337.0
2020-07-06 13:30:00,89.61,89.72,89.55,89.72,22269.0,86.7145,86.821,86.6565,86.821,22269.0
2020-07-06 14:00:00,89.69,89.77,89.53,89.65,30801.0,86.7919,86.8694,86.6371,86.7532,30801.0
2020-07-06 14:30:00,89.63,89.7,89.49,89.57,25771.0,86.7339,86.8016,86.5984,86.6758,25771.0
2020-07-06 15:00:00,89.56,89.78,89.54,89.71,46679.0,86.6661,86.879,86.6468,86.8113,46679.0
2020-07-06 15:30:00,89.71,90.0,89.64,89.76,143130.0,86.8113,87.0919,86.7436,86.8597,143130.0
2020-07-07 09:30:00,89.15,89.72,89.07,89.44,21582.0,86.2694,86.821,86.192,86.55,21582.0
2020-07-07 10:00:00,89.44,89.95,89.36,89.65,43477.0,86.55,87.0435,86.4726,86.7532,43477.0
2020-07-07 10:30:00,89.64,89.64,89.1,89.31,16866.0,86.7436,86.7436,86.221,86.4242,16866.0
2020-07-07 11:00:00,89.31,89.45,89.14,89.26,16130.0,86.4242,86.5597,86.2597,86.3758,16130.0
2020-07-07 11:30:00,89.29,89.31,89.14,89.14,15581.0,86.4049,86.4242,86.2597,86.2597,15581.0
2020-07-07 12:00:00,89.18,89.19,88.98,88.98,15251.0,86.2984,86.3081,86.1049,86.1049,15251.0
2020-07-07 12:30:00,88.93,88.99,88.72,88.93,23410.0,86.0565,86.1146,85.8533,86.0565,23410.0
2020-07-07 13:00:00,88.93,88.95,88.68,88.74,23543.0,86.0565,86.0759,85.8146,85.8726,23543.0
2020-07-07 13:30:00,88.78,88.89,88.67,88.87,15883.0,85.9113,86.0178,85.8049,85.9984,15883.0
2020-07-07 14:00:00,88.89,88.92,88.55,88.66,21956.0,86.0178,86.0468,85.6888,85.7952,21956.0
2020-07-07 14:30:00,88.65,88.68,88.58,88.64,31572.0,85.7855,85.8146,85.7178,85.7759,31572.0
2020-07-07 15:00:00,88.64,88.65,88.27,88.37,41933.0,85.7759,85.7855,85.4178,85.5146,41933.0
2020-07-07 15:30:00,88.39,88.47,88.16,88.38,145324.0,85.534,85.6114,85.3114,85.5243,145324.0
2020-07-08 09:30:00,88.61,89.22,88.15,88.15,60719.0,85.7468,86.3371,85.3017,85.3017,60719.0
2020-07-08 10:00:00,88.16,88.25,87.93,87.97,47670.0,85.3114,85.3985,85.0888,85.1275,47670.0
2020-07-08 10:30:00,87.97,88.17,87.96,88.06,18693.0,85.1275,85.3211,85.1178,85.2146,18693.0
2020-07-08 11:00:00,88.08,88.08,87.21,87.31,38142.0,85.234,85.234,84.3921,84.4888,38142.0
2020-07-08 11:30:00,87.29,87.96,87.29,87.81,38285.0,84.4695,85.1178,84.4695,84.9727,38285.0
2020-07-08 12:00:00,87.8,88.04,87.71,87.81,21806.0,84.963,85.1953,84.8759,84.9727,21806.0
2020-07-08 12:30:00,87.8,87.84,87.59,87.74,26386.0,84.963,85.0017,84.7598,84.905,26386.0
2020-07-08 13:00:00,87.74,87.86,87.38,87.44,29436.0,84.905,85.0211,84.5566,84.6146,29436.0
2020-07-08 13:30:00,87.46,87.57,87.35,87.44,13728.0,84.634,84.7404,84.5276,84.6146,13728.0
2020-07-08 14:00:00,87.44,87.57,87.28,87.35,19703.0,84.6146,84.7404,84.4598,84.5276,19703.0
2020-07-08 14:30:00,87.33,87.36,87.09,87.32,21666.0,84.5082,84.5372,84.276,84.4985,21666.0
2020-07-08 15:00:00,87.32,87.75,87.28,87.63,59100.0,84.4985,84.9146,84.4598,84.7985,59100.0
2020-07-08 15:30:00,87.64,88.05,87.62,88.0,158406.0,84.8082,85.2049,84.7888,85.1566,158406.0
2020-07-09 09:30:00,87.84,87.94,87.39,87.94,52060.0,85.0017,85.0985,84.5663,85.0985,52060.0
2020-07-09 10:00:00,88.0,88.0,87.15,87.41,46800.0,85.1566,85.1566,84.334,84.5856,46800.0
2020-07-09 10:30:00,87.41,87.47,86.47,86.47,42459.0,84.5856,84.6437,83.676,83.676,42459.0
2020-07-09 11:00:00,86.47,86.6,85.91,86.06,39733.0,83.676,83.8018,83.1341,83.2792,39733.0
2020-07-09 11:30:00,86.08,86.32,85.76,86.2,41949.0,83.2986,83.5308,82.9889,83.4147,41949.0
2020-07-09 12:00:00,86.24,86.77,86.22,86.7,60485.0,83.4534,83.9663,83.4341,83.8986,60485.0
2020-07-09 12:30:00,86.69,86.73,86.53,86.65,27254.0,83.8889,83.9276,83.7341,83.8502,27254.0
2020-07-09 13:00:00,86.62,87.0,86.62,86.86,32201.0,83.8211,84.1889,83.8211,84.0534,32201.0
2020-07-09 13:30:00,86.87,87.06,86.7,86.72,32423.0,84.0631,84.2469,83.8986,83.9179,32423.0
2020-07-09 14:00:00,86.7,87.36,86.7,87.2,24576.0,83.8986,84.5372,83.8986,84.3824,24576.0
2020-07-09 14:30:00,87.2,87.25,87.1,87.16,39979.0,84.3824,84.4308,84.2856,84.3437,39979.0
2020-07-09 15:00:00,87.17,87.21,86.46,86.5,109637.0,84.3534,84.3921,83.6663,83.705,109637.0
2020-07-09 15:30:00,86.46,86.53,86.1,86.26,301390.0,83.6663,83.7341,83.3179,83.4728,301390.0
2020-07-10 09:30:00,86.19,86.54,85.91,86.17,35462.0,83.405,83.7437,83.1341,83.3857,35462.0
2020-07-10 10:00:00,86.04,86.22,85.74,86.18,31735.0,83.2599,83.4341,82.9696,83.3954,31735.0
2020-07-10 10:30:00,86.17,86.76,86.15,86.54,32796.0,83.3857,83.9566,83.3663,83.7437,32796.0
2020-07-10 11:00:00,86.53,86.61,86.31,86.38,54998.0,83.7341,83.8115,83.5212,83.5889,54998.0
2020-07-10 11:30:00,86.37,86.5,86.13,86.41,25904.0,83.5792,83.705,83.347,83.6179,25904.0
2020-07-10 12:00:00,86.43,86.61,86.29,86.31,21871.0,83.6373,83.8115,83.5018,83.5212,21871.0
2020-07-10 12:30:00,86.34,86.51,86.14,86.46,18015.0,83.5502,83.7147,83.3567,83.6663,18015.0
2020-07-10 13:00:00,86.42,86.49,86.31,86.31,30013.0,83.6276,83.6953,83.5212,83.5212,30013.0
2020-07-10 13:30:00,86.34,86.69,86.34,86.69,25366.0,83.5502,83.8889,83.5502,83.8889,25366.0
2020-07-10 14:00:00,86.7,86.72,86.41,86.48,22462.0,83.8986,83.9179,83.6179,83.6857,22462.0
2020-07-10 14:30:00,86.5,86.56,86.43,86.46,23092.0,83.705,83.7631,83.6373,83.6663,23092.0
2020-07-10 15:00:00,86.45,86.81,86.37,86.73,34392.0,83.6566,84.005,83.5792,83.9276,34392.0
2020-07-10 15:30:00,86.73,86.97,86.68,86.9,173892.0,83.9276,84.1598,83.8792,84.0921,173892.0
2020-07-13 09:30:00,87.58,88.04,87.22,87.93,146757.0,84.7501,85.1953,84.4018,85.0888,146757.0
2020-07-13 10:00:00,87.98,88.58,87.92,88.52,54094.0,85.1372,85.7178,85.0791,85.6597,54094.0
2020-07-13 10:30:00,88.49,88.57,87.98,88.47,39880.0,85.6307,85.7081,85.1372,85.6114,39880.0
2020-07-13 11:00:00,88.43,88.75,88.28,88.69,22616.0,85.5727,85.8823,85.4275,85.8243,22616.0
2020-07-13 11:30:00,88.63,88.82,88.44,88.76,44865.0,85.7662,85.9501,85.5823,85.892,44865.0
2020-07-13 12:00:00,88.72,88.89,88.58,88.69,28792.0,85.8533,86.0178,85.7178,85.8243,28792.0
2020-07-13 12:30:00,88.68,88.99,88.67,88.99,28088.0,85.8146,86.1146,85.8049,86.1146,28088.0
2020-07-13 13:00:00,89.06,89.3,88.94,89.22,26666.0,86.1823,86.4145,86.0662,86.3371,26666.0
2020-07-13 13:30:00,89.25,89.45,89.16,89.44,74877.0,86.3662,86.5597,86.2791,86.55,74877.0
2020-07-13 14:00:00,89.47,89.48,89.06,89.2,47687.0,86.5791,86.5887,86.1823,86.3178,47687.0
2020-07-13 14:30:00,89.23,89.59,89.17,89.51,63226.0,86.3468,86.6952,86.2887,86.6178,63226.0
2020-07-13 15:00:00,89.52,89.52,88.87,89.07,130770.0,86.6274,86.6274,85.9984,86.192,130770.0
2020-07-13 15:30:00,89.06,89.1,88.41,88.47,505156.0,86.1823,86.221,85.5533,85.6114,505156.0
2020-07-14 09:30:00,88.72,89.36,88.59,89.36,165926.0,85.8533,86.4726,85.7275,86.4726,165926.0
2020-07-14 10:00:00,89.34,90.29,89.31,90.29,53828.0,86.4533,87.3726,86.4242,87.3726,53828.0
2020-07-14 10:30:00,90.29,90.57,90.2,90.43,60104.0,87.3726,87.6435,87.2855,87.508,60104.0
2020-07-14 11:00:00,90.48,90.76,90.3,90.38,39842.0,87.5564,87.8274,87.3822,87.4596,39842.0
2020-07-14 11:30:00,90.33,91.02,90.32,90.96,56257.0,87.4113,88.079,87.4016,88.0209,56257.0
2020-07-14 12:00:00,90.99,91.16,90.78,90.8,68462.0,88.0499,88.2144,87.8467,87.8661,68462.0
2020-07-14 12:30:00,90.8,91.01,90.65,90.76,23341.0,87.8661,88.0693,87.7209,87.8274,23341.0
2020-07-14 13:00:00,90.77,90.85,90.45,90.72,30175.0,87.837,87.9145,87.5274,87.7887,30175.0
2020-07-14 13:30:00,90.7,91.26,90.69,91.01,74143.0,87.7693,88.3112,87.7596,88.0693,74143.0
2020-07-14 14:00:00,91.04,91.37,90.92,91.27,127108.0,88.0983,88.4177,87.9822,88.3209,127108.0
2020-07-14 14:30:00,91.29,91.4,91.03,91.26,53850.0,88.3402,88.4467,88.0886,88.3112,53850.0
2020-07-14 15:00:00,91.26,91.51,90.93,91.43,81604.0,88.3112,88.5531,87.9919,88.4757,81604.0
2020-07-14 15:30:00,91.44,91.88,91.29,91.84,228324.0,88.4854,88.9112,88.3402,88.8725,228324.0
2020-07-15 09:30:00,93.21,93.76,92.97,93.16,92232.0,90.1982,90.7304,89.966,90.1498,92232.0
2020-07-15 10:00:00,93.17,93.24,92.69,92.87,52064.0,90.1595,90.2272,89.695,89.8692,52064.0
2020-07-15 10:30:00,92.89,93.19,92.89,92.99,36588.0,89.8885,90.1789,89.8885,89.9853,36588.0
2020-07-15 11:00:00,93.0,93.08,92.68,92.94,60543.0,89.995,90.0724,89.6853,89.9369,60543.0
2020-07-15 11:30:00,92.95,93.13,92.83,92.88,33167.0,89.9466,90.1208,89.8305,89.8789,33167.0
2020-07-15 12:00:00,92.85,93.38,92.71,93.34,35922.0,89.8498,90.3627,89.7144,90.324,35922.0
2020-07-15 12:30:00,93.33,93.4,93.12,93.4,29054.0,90.3143,90.3821,90.1111,90.3821,29054.0
2020-07-15 13:00:00,93.41,93.7,93.35,93.45,26597.0,90.3917,90.6724,90.3337,90.4305,26597.0
2020-07-15 13:30:00,93.45,93.54,93.37,93.42,27303.0,90.4305,90.5175,90.353,90.4014,27303.0
2020-07-15 14:00:00,93.39,93.64,93.33,93.52,35650.0,90.3724,90.6143,90.3143,90.4982,35650.0
2020-07-15 14:30:00,93.5,93.57,93.16,93.17,38506.0,90.4788,90.5466,90.1498,90.1595,38506.0
2020-07-15 15:00:00,93.09,93.16,92.78,93.06,65862.0,90.0821,90.1498,89.7821,90.0531,65862.0
2020-07-15 15:30:00,93.06,93.9,93.05,93.22,232887.0,90.0531,90.8659,90.0434,90.2079,232887.0
2020-07-16 09:30:00,92.86,93.47,92.78,93.09,40228.0,89.8595,90.4498,89.7821,90.0821,40228.0
2020-07-16 10:00:00,93.12,94.21,93.12,94.06,36287.0,90.1111,91.1659,90.1111,91.0207,36287.0
2020-07-16 10:30:00,94.09,94.18,93.73,93.84,46596.0,91.0498,91.1369,90.7014,90.8079,46596.0
2020-07-16 11:00:00,93.85,94.01,93.62,93.68,30084.0,90.8175,90.9724,90.595,90.653,30084.0
2020-07-16 11:30:00,93.65,93.68,93.05,93.05,40316.0,90.624,90.653,90.0434,90.0434,40316.0
2020-07-16 12:00:00,92.98,93.01,92.55,92.77,55048.0,89.9756,90.0047,89.5595,89.7724,55048.0
2020-07-16 12:30:00,92.79,92.85,92.55,92.57,39090.0,89.7918,89.8498,89.5595,89.5789,39090.0
2020-07-16 13:00:00,92.55,92.96,92.42,92.81,62592.0,89.5595,89.9563,89.4337,89.8111,62592.0
2020-07-16 13:30:00,92.8,92.82,92.62,92.64,43599.0,89.8015,89.8208,89.6273,89.6466,43599.0
2020-07-16 14:00:00,92.62,92.8,92.58,92.78,38232.0,89.6273,89.8015,89.5886,89.7821,38232.0
2020-07-16 14:30:00,92.79,92.83,92.42,92.48,46750.0,89.7918,89.8305,89.4337,89.4918,46750.0
2020-07-16 15:00:00,92.51,92.76,92.34,92.75,68841.0,89.5208,89.7627,89.3563,89.7531,68841.0
2020-07-16 15:30:00,92.73,92.93,92.64,92.72,169658.0,89.7337,89.9273,89.6466,89.724,169658.0
2020-07-17 09:30:00,93.27,93.71,93.04,93.47,89810.0,90.2563,90.6821,90.0337,90.4498,89810.0
2020-07-17 10:00:00,93.46,93.5,93.08,93.15,47345.0,90.4401,90.4788,90.0724,90.1401,47345.0
2020-07-17 10:30:00,93.14,93.5,93.0,93.47,40575.0,90.1305,90.4788,89.995,90.4498,40575.0
2020-07-17 11:00:00,93.46,93.48,93.14,93.17,37544.0,90.4401,90.4595,90.1305,90.1595,37544.0
2020-07-17 11:30:00,93.19,93.52,93.15,93.49,37506.0,90.1789,90.4982,90.1401,90.4692,37506.0
2020-07-17 12:00:00,93.47,93.57,93.33,93.53,42583.0,90.4498,90.5466,90.3143,90.5079,42583.0
2020-07-17 12:30:00,93.52,93.53,93.25,93.25,50008.0,90.4982,90.5079,90.2369,90.2369,50008.0
2020-07-17 13:00:00,93.23,93.34,93.15,93.25,36682.0,90.2176,90.324,90.1401,90.2369,36682.0
2020-07-17 13:30:00,93.24,93.26,92.93,92.95,54717.0,90.2272,90.2466,89.9273,89.9466,54717.0
2020-07-17 14:00:00,92.98,93.24,92.98,93.18,69403.0,89.9756,90.2272,89.9756,90.1692,69403.0
2020-07-17 14:30:00,93.17,93.17,93.04,93.08,44711.0,90.1595,90.1595,90.0337,90.0724,44711.0
2020-07-17 15:00:00,93.08,93.21,92.96,93.16,74223.0,90.0724,90.1982,89.9563,90.1498,74223.0
2020-07-17 15:30:00,93.15,93.57,92.77,92.99,339565.0,90.1401,90.5466,89.7724,89.9853,339565.0
2020-07-20 09:30:00,92.35,92.79,91.29,91.47,51636.0,89.366,89.7918,88.3402,88.5144,51636.0
2020-07-20 10:00:00,91.47,91.69,91.3,91.52,83487.0,88.5144,88.7273,88.3499,88.5628,83487.0
2020-07-20 10:30:00,91.56,91.83,91.24,91.34,41459.0,88.6015,88.8628,88.2919,88.3886,41459.0
2020-07-20 11:00:00,91.33,91.54,91.11,91.13,34315.0,88.379,88.5822,88.1661,88.1854,34315.0
2020-07-20 11:30:00,91.18,91.56,91.13,91.45,31442.0,88.2338,88.6015,88.1854,88.4951,31442.0
2020-07-20 12:00:00,91.39,91.67,91.28,91.58,29923.0,88.437,88.708,88.3306,88.6209,29923.0
2020-07-20 12:30:00,91.55,91.69,91.46,91.54,26293.0,88.5918,88.7273,88.5048,88.5822,26293.0
2020-07-20 13:00:00,91.55,91.57,91.29,91.44,34715.0,88.5918,88.6112,88.3402,88.4854,34715.0
2020-07-20 13:30:00,91.48,91.81,91.45,91.7,24657.0,88.5241,88.8434,88.4951,88.737,24657.0
2020-07-20 14:00:00,91.7,91.71,91.43,91.61,24927.0,88.737,88.7467,88.4757,88.6499,24927.0
2020-07-20 14:30:00,91.62,91.67,91.39,91.39,28736.0,88.6596,88.708,88.437,88.437,28736.0
2020-07-20 15:00:00,91.4,91.56,91.38,91.51,83853.0,88.4467,88.6015,88.4273,88.5531,83853.0
2020-07-20 15:30:00,91.5,91.76,91.4,91.41,224889.0,88.5435,88.7951,88.4467,88.4564,224889.0
2020-07-21 09:30:00,91.51,92.53,91.51,92.05,44379.0,88.5531,89.5402,88.5531,89.0757,44379.0
2020-07-21 10:00:00,92.09,92.66,91.85,91.95,32520.0,89.1144,89.666,88.8822,88.9789,32520.0
2020-07-21 10:30:00,91.92,92.52,91.91,92.36,39064.0,88.9499,89.5305,88.9402,89.3757,39064.0
2020-07-21 11:00:00,92.44,92.69,92.27,92.67,40188.0,89.4531,89.695,89.2886,89.6757,40188.0
2020-07-21 11:30:00,92.71,92.89,92.59,92.89,28006.0,89.7144,89.8885,89.5982,89.8885,28006.0
2020-07-21 12:00:00,92.88,92.96,92.6,92.75,37949.0,89.8789,89.9563,89.6079,89.7531,37949.0
2020-07-21 12:30:00,92.75,92.81,92.51,92.52,34596.0,89.7531,89.8111,89.5208,89.5305,34596.0
2020-07-21 13:00:00,92.52,92.63,92.41,92.54,32141.0,89.5305,89.6369,89.4241,89.5499,32141.0
2020-07-21 13:30:00,92.51,92.68,92.5,92.51,30089.0,89.5208,89.6853,89.5111,89.5208,30089.0
2020-07-21 14:00:00,92.51,92.63,92.35,92.38,38211.0,89.5208,89.6369,89.366,89.395,38211.0
2020-07-21 14:30:00,92.38,92.43,92.19,92.2,41229.0,89.395,89.4434,89.2112,89.2208,41229.0
2020-07-21 15:00:00,92.21,92.28,92.12,92.18,70948.0,89.2305,89.2983,89.1434,89.2015,70948.0
2020-07-21 15:30:00,92.19,92.23,91.87,92.08,262531.0,89.2112,89.2499,88.9015,89.1047,262531.0
2020-07-22 09:30:00,92.01,93.25,92.0,93.17,76459.0,89.037,90.2369,89.0273,90.1595,76459.0
2020-07-22 10:00:00,93.16,93.46,93.0,93.3,36517.0,90.1498,90.4401,89.995,90.2853,36517.0
2020-07-22 10:30:00,93.26,93.63,93.19,93.35,41490.0,90.2466,90.6046,90.1789,90.3337,41490.0
2020-07-22 11:00:00,93.39,93.54,93.29,93.48,24249.0,90.3724,90.5175,90.2756,90.4595,24249.0
2020-07-22 11:30:00,93.48,93.55,93.26,93.49,29721.0,90.4595,90.5272,90.2466,90.4692,29721.0
2020-07-22 12:00:00,93.49,93.61,93.37,93.54,35319.0,90.4692,90.5853,90.353,90.5175,35319.0
2020-07-22 12:30:00,93.54,93.64,93.36,93.52,29432.0,90.5175,90.6143,90.3434,90.4982,29432.0
2020-07-22 13:00:00,93.52,93.54,93.36,93.47,29765.0,90.4982,90.5175,90.3434,90.4498,29765.0
2020-07-22 13:30:00,93.47,93.51,93.18,93.19,33336.0,90.4498,90.4885,90.1692,90.1789,33336.0
2020-07-22 14:00:00,93.2,93.39,93.16,93.3,34524.0,90.1885,90.3724,90.1498,90.2853,34524.0
2020-07-22 14:30:00,93.3,93.47,93.13,93.26,43120.0,90.2853,90.4498,90.1208,90.2466,43120.0
2020-07-22 15:00:00,93.3,93.57,93.27,93.45,44429.0,90.2853,90.5466,90.2563,90.4305,44429.0
2020-07-22 15:30:00,93.46,93.71,93.4,93.63,191830.0,90.4401,90.6821,90.3821,90.6046,191830.0
2020-07-23 09:30:00,93.59,94.17,93.59,93.94,70097.0,90.5659,91.1272,90.5659,90.9046,70097.0
2020-07-23 10:00:00,94.02,94.08,93.54,93.77,40859.0,90.982,91.0401,90.5175,90.7401,40859.0
2020-07-23 10:30:00,93.8,93.81,93.63,93.63,28154.0,90.7691,90.7788,90.6046,90.6046,28154.0
2020-07-23 11:00:00,93.64,93.87,93.6,93.73,45944.0,90.6143,90.8369,90.5756,90.7014,45944.0
2020-07-23 11:30:00,93.71,94.09,93.71,94.07,30338.0,90.6821,91.0498,90.6821,91.0304,30338.0
2020-07-23 12:00:00,94.06,94.06,93.79,93.87,28504.0,91.0207,91.0207,90.7595,90.8369,28504.0
2020-07-23 12:30:00,93.88,93.95,93.61,93.61,41134.0,90.8466,90.9143,90.5853,90.5853,41134.0
2020-07-23 13:00:00,93.63,93.75,93.52,93.59,20020.0,90.6046,90.7208,90.4982,90.5659,20020.0
2020-07-23 13:30:00,93.59,93.68,93.41,93.54,29565.0,90.5659,90.653,90.3917,90.5175,29565.0
2020-07-23 14:00:00,93.53,93.57,93.18,93.38,58886.0,90.5079,90.5466,90.1692,90.3627,58886.0
2020-07-23 14:30:00,93.38,93.41,93.09,93.25,29104.0,90.3627,90.3917,90.0821,90.2369,29104.0
2020-07-23 15:00:00,93.29,93.37,93.06,93.24,35606.0,90.2756,90.353,90.0531,90.2272,35606.0
2020-07-23 15:30:00,93.23,93.34,92.89,93.32,109709.0,90.2176,90.324,89.8885,90.3047,109709.0
2020-07-24 09:30:00,93.36,93.63,93.05,93.47,47320.0,90.3434,90.6046,90.0434,90.4498,47320.0
2020-07-24 10:00:00,93.48,93.77,93.36,93.46,103722.0,90.4595,90.7401,90.3434,90.4401,103722.0
2020-07-24 10:30:00,93.47,93.53,93.24,93.24,99923.0,90.4498,90.5079,90.2272,90.2272,99923.0
2020-07-24 11:00:00,93.26,93.28,92.89,92.97,49919.0,90.2466,90.2659,89.8885,89.966,49919.0
2020-07-24 11:30:00,93.0,93.02,92.78,92.79,16629.0,89.995,90.0143,89.7821,89.7918,16629.0
2020-07-24 12:00:00,92.81,92.92,92.66,92.79,27282.0,89.8111,89.9176,89.666,89.7918,27282.0
2020-07-24 12:30:00,92.8,92.83,92.51,92.55,19404.0,89.8015,89.8305,89.5208,89.5595,19404.0
2020-07-24 13:00:00,92.56,92.68,92.45,92.62,15510.0,89.5692,89.6853,89.4628,89.6273,15510.0
2020-07-24 13:30:00,92.59,92.68,92.39,92.68,42846.0,89.5982,89.6853,89.4047,89.6853,42846.0
2020-07-24 14:00:00,92.67,92.93,92.67,92.93,25082.0,89.6757,89.9273,89.6757,89.9273,25082.0
2020-07-24 14:30:00,92.93,92.98,92.78,92.85,21933.0,89.9273,89.9756,89.7821,89.8498,21933.0
2020-07-24 15:00:00,92.84,92.97,92.61,92.64,43939.0,89.8402,89.966,89.6176,89.6466,43939.0
2020-07-24 15:30:00,92.65,92.94,92.6,92.94,144036.0,89.6563,89.9369,89.6079,89.9369,144036.0
2020-07-27 09:30:00,92.63,93.07,92.17,93.04,57940.0,89.6369,90.0627,89.1918,90.0337,57940.0
2020-07-27 10:00:00,93.06,93.57,92.94,93.54,44467.0,90.0531,90.5466,89.9369,90.5175,44467.0
2020-07-27 10:30:00,93.54,93.69,93.39,93.58,83125.0,90.5175,90.6627,90.3724,90.5563,83125.0
2020-07-27 11:00:00,93.58,93.86,93.55,93.55,40493.0,90.5563,90.8272,90.5272,90.5272,40493.0
2020-07-27 11:30:00,93.54,93.69,93.25,93.3,20012.0,90.5175,90.6627,90.2369,90.2853,20012.0
2020-07-27 12:00:00,93.32,93.56,93.27,93.49,21526.0,90.3047,90.5369,90.2563,90.4692,21526.0
2020-07-27 12:30:00,93.51,93.54,93.33,93.47,36909.0,90.4885,90.5175,90.3143,90.4498,36909.0
2020-07-27 13:00:00,93.5,93.55,93.41,93.43,39337.0,90.4788,90.5272,90.3917,90.4111,39337.0
2020-07-27 13:30:00,93.45,93.47,93.22,93.29,36701.0,90.4305,90.4498,90.2079,90.2756,36701.0
2020-07-27 14:00:00,93.29,93.31,93.14,93.31,32755.0,90.2756,90.295,90.1305,90.295,32755.0
2020-07-27 14:30:00,93.33,93.39,93.2,93.25,21946.0,90.3143,90.3724,90.1885,90.2369,21946.0
2020-07-27 15:00:00,93.26,93.52,93.25,93.47,34057.0,90.2466,90.4982,90.2369,90.4498,34057.0
2020-07-27 15:30:00,93.47,93.54,93.05,93.06,159718.0,90.4498,90.5175,90.0434,90.0531,159718.0
2020-07-28 09:30:00,92.62,92.94,92.47,92.81,36082.0,89.6273,89.9369,89.4821,89.8111,36082.0
2020-07-28 10:00:00,92.85,92.89,92.34,92.75,30607.0,89.8498,89.8885,89.3563,89.7531,30607.0
2020-07-28 10:30:00,92.77,92.84,92.6,92.73,24271.0,89.7724,89.8402,89.6079,89.7337,24271.0
2020-07-28 11:00:00,92.77,92.77,92.33,92.66,19452.0,89.7724,89.7724,89.3466,89.666,19452.0
2020-07-28 11:30:00,92.63,92.94,92.58,92.84,14592.0,89.6369,89.9369,89.5886,89.8402,14592.0
2020-07-28 12:00:00,92.81,92.98,92.7,92.75,45850.0,89.8111,89.9756,89.7047,89.7531,45850.0
2020-07-28 12:30:00,92.75,92.83,92.65,92.79,16721.0,89.7531,89.8305,89.6563,89.7918,16721.0
2020-07-28 13:00:00,92.79,92.82,92.63,92.8,16906.0,89.7918,89.8208,89.6369,89.8015,16906.0
2020-07-28 13:30:00,92.81,93.01,92.77,92.97,14204.0,89.8111,90.0047,89.7724,89.966,14204.0
2020-07-28 14:00:00,92.95,92.96,92.69,92.69,21771.0,89.9466,89.9563,89.695,89.695,21771.0
2020-07-28 14:30:00,92.67,92.81,92.65,92.7,23955.0,89.6757,89.8111,89.6563,89.7047,23955.0
2020-07-28 15:00:00,92.71,92.73,92.44,92.46,32219.0,89.7144,89.7337,89.4531,89.4724,32219.0
2020-07-28 15:30:00,92.46,92.6,92.02,92.07,112991.0,89.4724,89.6079,89.0467,89.095,112991.0
2020-07-29 09:30:00,92.43,93.42,92.43,93.34,56238.0,89.4434,90.4014,89.4434,90.324,56238.0
2020-07-29 10:00:00,93.3,93.62,93.24,93.35,85675.0,90.2853,90.595,90.2272,90.3337,85675.0
2020-07-29 10:30:00,93.36,93.79,93.28,93.73,32269.0,90.3434,90.7595,90.2659,90.7014,32269.0
2020-07-29 11:00:00,93.71,93.86,93.46,93.59,70549.0,90.6821,90.8272,90.4401,90.5659,70549.0
2020-07-29 11:30:00,93.55,93.97,93.5,93.62,165659.0,90.5272,90.9336,90.4788,90.595,165659.0
2020-07-29 12:00:00,93.63,93.64,93.4,93.51,32728.0,90.6046,90.6143,90.3821,90.4885,32728.0
2020-07-29 12:30:00,93.5,93.59,93.47,93.52,58317.0,90.4788,90.5659,90.4498,90.4982,58317.0
2020-07-29 13:00:00,93.54,93.66,93.49,93.6,47466.0,90.5175,90.6337,90.4692,90.5756,47466.0
2020-07-29 13:30:00,93.62,93.98,93.61,93.84,37096.0,90.595,90.9433,90.5853,90.8079,37096.0
2020-07-29 14:00:00,93.9,94.07,93.76,93.93,47832.0,90.8659,91.0304,90.7304,90.8949,47832.0
2020-07-29 14:30:00,93.93,94.57,93.9,94.44,103799.0,90.8949,91.5143,90.8659,91.3885,103799.0
2020-07-29 15:00:00,94.42,94.65,94.15,94.55,37145.0,91.3691,91.5917,91.1078,91.4949,37145.0
2020-07-29 15:30:00,94.54,94.66,94.24,94.38,144396.0,91.4852,91.6014,91.1949,91.3304,144396.0
2020-07-30 09:30:00,93.21,93.4,92.67,92.75,36880.0,90.1982,90.3821,89.6757,89.7531,36880.0
2020-07-30 10:00:00,92.68,93.05,92.29,93.02,40043.0,89.6853,90.0434,89.3079,90.0143,40043.0
2020-07-30 10:30:00,92.96,93.32,92.86,93.12,20613.0,89.9563,90.3047,89.8595,90.1111,20613.0
2020-07-30 11:00:00,93.15,93.74,93.09,93.63,28477.0,90.1401,90.7111,90.0821,90.6046,28477.0
2020-07-30 11:30:00,93.67,93.75,93.56,93.71,22034.0,90.6433,90.7208,90.5369,90.6821,22034.0
2020-07-30 12:00:00,93.71,93.98,93.3,93.81,44806.0,90.6821,90.9433,90.2853,90.7788,44806.0
2020-07-30 12:30:00,93.82,93.89,93.56,93.67,21190.0,90.7885,90.8562,90.5369,90.6433,21190.0
2020-07-30 13:00:00,93.68,93.9,93.56,93.58,31436.0,90.653,90.8659,90.5369,90.5563,31436.0
2020-07-30 13:30:00,93.56,93.67,93.48,93.63,19361.0,90.5369,90.6433,90.4595,90.6046,19361.0
2020-07-30 14:00:00,93.62,93.7,93.47,93.62,31853.0,90.595,90.6724,90.4498,90.595,31853.0
2020-07-30 14:30:00,93.62,93.89,93.59,93.75,28025.0,90.595,90.8562,90.5659,90.7208,28025.0
2020-07-30 15:00:00,93.76,94.11,93.72,93.96,52715.0,90.7304,91.0691,90.6917,90.924,52715.0
2020-07-30 15:30:00,93.98,93.99,93.56,93.89,149492.0,90.9433,90.953,90.5369,90.8562,149492.0
2020-07-31 09:30:00,93.32,93.53,92.63,93.11,36837.0,90.3047,90.5079,89.6369,90.1014,36837.0
2020-07-31 10:00:00,93.08,93.15,92.16,92.2,37483.0,90.0724,90.1401,89.1821,89.2208,37483.0
2020-07-31 10:30:00,92.19,92.29,91.81,92.08,39525.0,89.2112,89.3079,88.8434,89.1047,39525.0
2020-07-31 11:00:00,92.09,92.36,92.0,92.34,43038.0,89.1144,89.3757,89.0273,89.3563,43038.0
2020-07-31 11:30:00,92.33,92.42,91.96,92.0,19998.0,89.3466,89.4337,88.9886,89.0273,19998.0
2020-07-31 12:00:00,91.93,91.95,91.67,91.93,17906.0,88.9596,88.9789,88.708,88.9596,17906.0
2020-07-31 12:30:00,91.9,91.91,91.48,91.58,26025.0,88.9305,88.9402,88.5241,88.6209,26025.0
2020-07-31 13:00:00,91.57,91.88,91.57,91.84,22771.0,88.6112,88.9112,88.6112,88.8725,22771.0
2020-07-31 13:30:00,91.82,92.11,91.72,91.89,24417.0,88.8531,89.1337,88.7564,88.9209,24417.0
2020-07-31 14:00:00,91.86,91.97,91.7,91.97,26046.0,88.8918,88.9983,88.737,88.9983,26046.0
2020-07-31 14:30:00,91.96,92.2,91.87,92.19,53088.0,88.9886,89.2208,88.9015,89.2112,53088.0
2020-07-31 15:00:00,92.19,92.69,92.13,92.64,61043.0,89.2112,89.695,89.1531,89.6466,61043.0
2020-07-31 15:30:00,92.65,93.28,92.39,93.25,223183.0,89.6563,90.2659,89.4047,90.2369,223183.0
2020-08-03 09:30:00,93.83,94.76,93.27,94.45,135663.0,90.7982,91.6981,90.2563,91.3981,135663.0
2020-08-03 10:00:00,94.36,95.34,94.36,95.08,87251.0,91.311,92.2594,91.311,92.0078,87251.0
2020-08-03 10:30:00,95.08,95.39,95.02,95.32,51566.0,92.0078,92.3078,91.9497,92.24,51566.0
2020-08-03 11:00:00,95.32,95.53,94.91,95.49,81314.0,92.24,92.4432,91.8433,92.4045,81314.0
2020-08-03 11:30:00,95.51,95.79,95.22,95.58,65487.0,92.4239,92.6948,92.1433,92.4916,65487.0
2020-08-03 12:00:00,95.55,95.61,95.07,95.35,47411.0,92.4626,92.5207,91.9981,92.2691,47411.0
2020-08-03 12:30:00,95.32,95.62,95.0,95.0,47197.0,92.24,92.5303,91.9304,91.9304,47197.0
2020-08-03 13:00:00,95.04,95.55,95.04,95.47,37098.0,91.9691,92.4626,91.9691,92.3852,37098.0
2020-08-03 13:30:00,95.46,95.82,95.24,95.26,31732.0,92.3755,92.7239,92.1626,92.182,31732.0
2020-08-03 14:00:00,95.24,95.7,95.21,95.59,49728.0,92.1626,92.6077,92.1336,92.5013,49728.0
2020-08-03 14:30:00,95.6,95.85,95.41,95.64,56032.0,92.511,92.7529,92.3271,92.5497,56032.0
2020-08-03 15:00:00,95.63,95.67,95.31,95.41,63859.0,92.54,92.5787,92.2304,92.3271,63859.0
2020-08-03 15:30:00,95.43,95.52,94.95,94.95,164809.0,92.3465,92.4336,91.882,91.882,164809.0
2020-08-04 09:30:00,93.13,95.99,93.13,94.54,163855.0,90.1208,92.8884,90.1208,91.4852,163855.0
2020-08-04 10:00:00,94.34,94.65,93.57,93.58,54820.0,91.2917,91.5917,90.5466,90.5563,54820.0
2020-08-04 10:30:00,93.57,93.71,93.15,93.66,47443.0,90.5466,90.6821,90.1401,90.6337,47443.0
2020-08-04 11:00:00,93.8,94.48,93.76,94.26,44467.0,90.7691,91.4272,90.7304,91.2143,44467.0
2020-08-04 11:30:00,94.3,94.62,94.21,94.31,36097.0,91.253,91.5626,91.1659,91.2627,36097.0
2020-08-04 12:00:00,94.31,94.36,94.09,94.24,42996.0,91.2627,91.311,91.0498,91.1949,42996.0
2020-08-04 12:30:00,94.26,94.47,94.16,94.29,40151.0,91.2143,91.4175,91.1175,91.2433,40151.0
2020-08-04 13:00:00,94.29,94.3,93.8,94.19,29742.0,91.2433,91.253,90.7691,91.1465,29742.0
2020-08-04 13:30:00,94.17,94.28,94.07,94.09,29747.0,91.1272,91.2336,91.0304,91.0498,29747.0
2020-08-04 14:00:00,94.1,94.23,93.99,94.1,36173.0,91.0594,91.1852,90.953,91.0594,36173.0
2020-08-04 14:30:00,94.07,94.28,93.98,94.15,47750.0,91.0304,91.2336,90.9433,91.1078,47750.0
2020-08-04 15:00:00,94.14,94.46,94.14,94.44,68520.0,91.0982,91.4078,91.0982,91.3885,68520.0
2020-08-04 15:30:00,94.44,94.6,94.16,94.6,193563.0,91.3885,91.5433,91.1175,91.5433,193563.0
2020-08-05 09:30:00,95.81,96.74,94.96,96.18,50812.0,92.7142,93.6141,91.8917,93.0722,50812.0
2020-08-05 10:00:00,96.19,96.6,96.06,96.48,41182.0,93.0819,93.4787,92.9561,93.3625,41182.0
2020-08-05 10:30:00,96.46,97.0,96.46,96.56,34539.0,93.3432,93.8657,93.3432,93.44,34539.0
2020-08-05 11:00:00,96.5,96.87,96.5,96.66,24647.0,93.3819,93.7399,93.3819,93.5367,24647.0
2020-08-05 11:30:00,96.64,96.94,96.59,96.67,17080.0,93.5174,93.8077,93.469,93.5464,17080.0
2020-08-05 12:00:00,96.63,96.63,96.49,96.56,18698.0,93.5077,93.5077,93.3722,93.44,18698.0
2020-08-05 12:30:00,96.53,97.03,96.51,96.94,35297.0,93.4109,93.8948,93.3916,93.8077,35297.0
2020-08-05 13:00:00,96.95,97.05,96.56,96.63,69340.0,93.8174,93.9141,93.44,93.5077,69340.0
2020-08-05 13:30:00,96.56,96.62,96.21,96.23,45830.0,93.44,93.498,93.1013,93.1206,45830.0
2020-08-05 14:00:00,96.25,96.3,96.18,96.28,46297.0,93.14,93.1884,93.0722,93.169,46297.0
2020-08-05 14:30:00,96.28,96.28,96.18,96.26,32578.0,93.169,93.169,93.0722,93.1497,32578.0
2020-08-05 15:00:00,96.26,96.4,96.19,96.37,38794.0,93.1497,93.2851,93.0819,93.2561,38794.0
2020-08-05 15:30:00,96.37,96.64,96.24,96.41,183325.0,93.2561,93.5174,93.1303,93.2948,183325.0
2020-08-06 09:30:00,96.51,96.73,96.16,96.53,36427.0,93.3916,93.6045,93.0529,93.4109,36427.0
2020-08-06 10:00:00,96.51,96.6,96.28,96.55,16678.0,93.3916,93.4787,93.169,93.4303,16678.0
2020-08-06 10:30:00,96.6,96.61,96.14,96.4,17302.0,93.4787,93.4883,93.0335,93.2851,17302.0
2020-08-06 11:00:00,96.41,96.64,96.41,96.56,21813.0,93.2948,93.5174,93.2948,93.44,21813.0
2020-08-06 11:30:00,96.47,96.7,96.43,96.66,18192.0,93.3529,93.5754,93.3142,93.5367,18192.0
2020-08-06 12:00:00,96.67,96.78,96.49,96.65,20382.0,93.5464,93.6529,93.3722,93.5271,20382.0
2020-08-06 12:30:00,96.64,96.87,96.62,96.77,20014.0,93.5174,93.7399,93.498,93.6432,20014.0
2020-08-06 13:00:00,96.78,96.86,96.69,96.7,19164.0,93.6529,93.7303,93.5658,93.5754,19164.0
2020-08-06 13:30:00,96.7,96.97,96.66,96.95,62693.0,93.5754,93.8367,93.5367,93.8174,62693.0
2020-08-06 14:00:00,96.98,97.16,96.95,97.1,28706.0,93.8464,94.0206,93.8174,93.9625,28706.0
2020-08-06 14:30:00,97.08,97.32,97.0,97.16,30459.0,93.9432,94.1754,93.8657,94.0206,30459.0
2020-08-06 15:00:00,97.16,97.3,97.1,97.25,42633.0,94.0206,94.1561,93.9625,94.1077,42633.0
2020-08-06 15:30:00,97.26,97.54,97.16,97.51,180253.0,94.1173,94.3883,94.0206,94.3593,180253.0
2020-08-07 09:30:00,97.55,98.25,97.36,98.1,60071.0,94.398,95.0754,94.2141,94.9302,60071.0
2020-08-07 10:00:00,98.08,98.31,97.97,98.11,128266.0,94.9108,95.1334,94.8044,94.9399,128266.0
2020-08-07 10:30:00,98.14,98.17,97.92,97.98,73041.0,94.9689,94.9979,94.756,94.8141,73041.0
2020-08-07 11:00:00,97.98,98.11,97.87,97.99,37162.0,94.8141,94.9399,94.7076,94.8238,37162.0
2020-08-07 11:30:00,98.01,98.26,98.01,98.15,25684.0,94.8431,95.085,94.8431,94.9786,25684.0
2020-08-07 12:00:00,98.15,98.38,98.1,98.27,28034.0,94.9786,95.2012,94.9302,95.0947,28034.0
2020-08-07 12:30:00,98.26,98.58,98.18,98.5,53557.0,95.085,95.3947,95.0076,95.3173,53557.0
2020-08-07 13:00:00,98.5,98.65,98.44,98.62,48186.0,95.3173,95.4624,95.2592,95.4334,48186.0
2020-08-07 13:30:00,98.62,98.85,98.47,98.49,60813.0,95.4334,95.656,95.2882,95.3076,60813.0
2020-08-07 14:00:00,98.51,98.64,97.84,97.88,69862.0,95.327,95.4528,94.6786,94.7173,69862.0
2020-08-07 14:30:00,97.8,98.23,97.8,98.09,35788.0,94.6399,95.056,94.6399,94.9205,35788.0
2020-08-07 15:00:00,98.08,98.16,97.88,97.95,50243.0,94.9108,94.9883,94.7173,94.785,50243.0
2020-08-07 15:30:00,97.95,98.17,96.6,97.79,351394.0,94.785,94.9979,93.4787,94.6302,351394.0
2020-08-10 09:30:00,97.98,98.69,97.84,98.29,38453.0,94.8141,95.5011,94.6786,95.1141,38453.0
2020-08-10 10:00:00,98.33,98.46,98.12,98.16,196956.0,95.1528,95.2786,94.9496,94.9883,196956.0
2020-08-10 10:30:00,98.17,98.7,98.03,98.4,181296.0,94.9979,95.5108,94.8625,95.2205,181296.0
2020-08-10 11:00:00,98.44,98.55,98.1,98.32,81178.0,95.2592,95.3657,94.9302,95.1431,81178.0
2020-08-10 11:30:00,98.33,98.65,98.32,98.57,37250.0,95.1528,95.4624,95.1431,95.385,37250.0
2020-08-10 12:00:00,98.65,98.89,98.5,98.55,33502.0,95.4624,95.6947,95.3173,95.3657,33502.0
2020-08-10 12:30:00,98.55,98.72,98.43,98.59,27230.0,95.3657,95.5302,95.2495,95.4044,27230.0
2020-08-10 13:00:00,98.62,98.66,98.46,98.66,25623.0,95.4334,95.4721,95.2786,95.4721,25623.0
2020-08-10 13:30:00,98.68,98.89,98.63,98.87,24806.0,95.4915,95.6947,95.4431,95.6753,24806.0
2020-08-10 14:00:00,98.87,99.02,98.75,99.02,29854.0,95.6753,95.8205,95.5592,95.8205,29854.0
2020-08-10 14:30:00,99.0,99.26,98.96,99.07,44051.0,95.8011,96.0527,95.7624,95.8689,44051.0
2020-08-10 15:00:00,99.08,99.27,98.91,99.09,51387.0,95.8785,96.0624,95.714,95.8882,51387.0
2020-08-10 15:30:00,99.09,99.24,98.84,99.04,155137.0,95.8882,96.0334,95.6463,95.8398,155137.0
2020-08-11 09:30:00,100.0,101.35,99.93,101.07,70553.0,96.7688,98.0752,96.7011,97.8042,70553.0
2020-08-11 10:00:00,101.11,101.68,100.82,101.08,56109.0,97.8429,98.3945,97.5623,97.8139,56109.0
2020-08-11 10:30:00,101.05,101.32,100.99,101.08,26241.0,97.7849,98.0462,97.7268,97.8139,26241.0
2020-08-11 11:00:00,101.12,101.52,100.96,101.1,17759.0,97.8526,98.2397,97.6978,97.8333,17759.0
2020-08-11 11:30:00,101.12,101.18,100.75,100.87,47263.0,97.8526,97.9107,97.4946,97.6107,47263.0
2020-08-11 12:00:00,100.88,100.98,100.74,100.93,20435.0,97.6204,97.7171,97.4849,97.6688,20435.0
2020-08-11 12:30:00,100.92,100.95,100.6,100.66,15220.0,97.6591,97.6881,97.3494,97.4075,15220.0
2020-08-11 13:00:00,100.66,101.18,100.65,101.18,9917.0,97.4075,97.9107,97.3978,97.9107,9917.0
2020-08-11 13:30:00,101.18,101.23,100.91,100.92,29736.0,97.9107,97.9591,97.6494,97.6591,29736.0
2020-08-11 14:00:00,100.95,101.04,100.65,100.68,18968.0,97.6881,97.7752,97.3978,97.4268,18968.0
2020-08-11 14:30:00,100.69,100.73,100.43,100.45,26023.0,97.4365,97.4752,97.1849,97.2043,26023.0
2020-08-11 15:00:00,100.44,100.51,99.69,100.0,54371.0,97.1946,97.2623,96.4688,96.7688,54371.0
2020-08-11 15:30:00,99.98,100.05,99.23,99.28,232223.0,96.7495,96.8172,96.0237,96.0721,232223.0
2020-08-12 09:30:00,100.23,100.41,99.98,100.28,58364.0,96.9914,97.1656,96.7495,97.0398,58364.0
2020-08-12 10:00:00,100.31,100.77,100.23,100.68,45371.0,97.0688,97.5139,96.9914,97.4268,45371.0
2020-08-12 10:30:00,100.71,101.08,100.65,101.08,36511.0,97.4559,97.8139,97.3978,97.8139,36511.0
2020-08-12 11:00:00,101.01,101.31,101.01,101.22,14640.0,97.7462,98.0365,97.7462,97.9494,14640.0
2020-08-12 11:30:00,101.2,101.33,100.94,101.2,13772.0,97.93,98.0558,97.6784,97.93,13772.0
2020-08-12 12:00:00,101.17,101.26,101.02,101.22,22845.0,97.901,97.9881,97.7559,97.9494,22845.0
2020-08-12 12:30:00,101.23,101.23,100.99,101.0,18532.0,97.9591,97.9591,97.7268,97.7365,18532.0
2020-08-12 13:00:00,101.02,101.08,100.89,100.95,38183.0,97.7559,97.8139,97.6301,97.6881,38183.0
2020-08-12 13:30:00,101.0,101.06,100.89,101.06,18236.0,97.7365,97.7946,97.6301,97.7946,18236.0
2020-08-12 14:00:00,101.06,101.27,100.99,101.14,19818.0,97.7946,97.9978,97.7268,97.872,19818.0
2020-08-12 14:30:00,101.15,101.37,101.06,101.32,26533.0,97.8817,98.0945,97.7946,98.0462,26533.0
2020-08-12 15:00:00,101.33,101.55,101.28,101.46,35227.0,98.0558,98.2687,98.0074,98.1816,35227.0
2020-08-12 15:30:00,101.45,101.45,101.14,101.22,113382.0,98.172,98.172,97.872,97.9494,113382.0
2020-08-13 09:30:00,100.74,101.08,100.51,100.95,48302.0,97.4849,97.8139,97.2623,97.6881,48302.0
2020-08-13 10:00:00,100.96,101.22,100.7,100.89,39334.0,97.6978,97.9494,97.4462,97.6301,39334.0
2020-08-13 10:30:00,100.88,101.13,100.81,101.08,43989.0,97.6204,97.8623,97.5526,97.8139,43989.0
2020-08-13 11:00:00,101.06,101.31,101.03,101.09,17637.0,97.7946,98.0365,97.7655,97.8236,17637.0
2020-08-13 11:30:00,101.09,101.12,100.89,101.0,17967.0,97.8236,97.8526,97.6301,97.7365,17967.0
2020-08-13 12:00:00,101.04,101.11,100.99,101.01,14925.0,97.7752,97.8429,97.7268,97.7462,14925.0
2020-08-13 12:30:00,101.04,101.24,101.04,101.22,17325.0,97.7752,97.9687,97.7752,97.9494,17325.0
2020-08-13 13:00:00,101.29,101.31,101.06,101.08,23067.0,98.0171,98.0365,97.7946,97.8139,23067.0
2020-08-13 13:30:00,101.01,101.19,100.98,101.19,20325.0,97.7462,97.9204,97.7171,97.9204,20325.0
2020-08-13 14:00:00,101.15,101.34,101.0,101.04,28736.0,97.8817,98.0655,97.7365,97.7752,28736.0
2020-08-13 14:30:00,101.03,101.06,100.83,100.94,54832.0,97.7655,97.7946,97.572,97.6784,54832.0
2020-08-13 15:00:00,100.92,101.21,100.87,101.2,42173.0,97.6591,97.9397,97.6107,97.93,42173.0
2020-08-13 15:30:00,101.21,101.21,100.88,101.0,109365.0,97.9397,97.9397,97.6204,97.7365,109365.0
2020-08-14 09:30:00,100.36,100.97,100.36,100.97,19714.0,97.1172,97.7075,97.1172,97.7075,19714.0
2020-08-14 10:00:00,100.92,101.08,100.67,100.84,36293.0,97.6591,97.8139,97.4172,97.5817,36293.0
2020-08-14 10:30:00,100.85,101.0,100.75,100.75,13413.0,97.5913,97.7365,97.4946,97.4946,13413.0
2020-08-14 11:00:00,100.75,100.98,100.75,100.82,39186.0,97.4946,97.7171,97.4946,97.5623,39186.0
2020-08-14 11:30:00,100.85,100.92,100.79,100.91,14901.0,97.5913,97.6591,97.5333,97.6494,14901.0
2020-08-14 12:00:00,100.93,101.02,100.82,100.86,16883.0,97.6688,97.7559,97.5623,97.601,16883.0
2020-08-14 12:30:00,100.84,100.93,100.78,100.81,68928.0,97.5817,97.6688,97.5236,97.5526,68928.0
2020-08-14 13:00:00,100.8,101.04,100.79,101.0,23974.0,97.543,97.7752,97.5333,97.7365,23974.0
2020-08-14 13:30:00,101.01,101.26,100.98,101.23,18657.0,97.7462,97.9881,97.7171,97.9591,18657.0
2020-08-14 14:00:00,101.25,102.03,101.22,101.66,107979.0,97.9784,98.7332,97.9494,98.3752,107979.0
2020-08-14 14:30:00,101.64,101.79,101.39,101.41,38538.0,98.3558,98.501,98.1139,98.1332,38538.0
2020-08-14 15:00:00,101.43,101.43,101.05,101.18,65438.0,98.1526,98.1526,97.7849,97.9107,65438.0
2020-08-14 15:30:00,101.18,101.37,101.07,101.29,222011.0,97.9107,98.0945,97.8042,98.0171,222011.0
2020-08-17 09:30:00,101.28,101.94,101.17,101.48,49490.0,98.0074,98.6461,97.901,98.201,49490.0
2020-08-17 10:00:00,101.43,101.55,101.21,101.39,64053.0,98.1526,98.2687,97.9397,98.1139,64053.0
2020-08-17 10:30:00,101.42,101.82,101.3,101.73,47185.0,98.1429,98.53,98.0268,98.4429,47185.0
2020-08-17 11:00:00,101.73,101.73,101.28,101.36,35516.0,98.4429,98.4429,98.0074,98.0849,35516.0
2020-08-17 11:30:00,101.34,101.55,101.31,101.54,31413.0,98.0655,98.2687,98.0365,98.259,31413.0
2020-08-17 12:00:00,101.56,101.63,101.46,101.58,18842.0,98.2784,98.3461,98.1816,98.2978,18842.0
2020-08-17 12:30:00,101.6,101.68,101.53,101.53,12357.0,98.3171,98.3945,98.2494,98.2494,12357.0
2020-08-17 13:00:00,101.53,101.53,101.36,101.45,32921.0,98.2494,98.2494,98.0849,98.172,32921.0
2020-08-17 13:30:00,101.44,101.48,101.4,101.45,16169.0,98.1623,98.201,98.1236,98.172,16169.0
2020-08-17 14:00:00,101.43,101.44,101.36,101.43,47094.0,98.1526,98.1623,98.0849,98.1526,47094.0
2020-08-17 14:30:00,101.43,101.45,101.26,101.4,57126.0,98.1526,98.172,97.9881,98.1236,57126.0
2020-08-17 15:00:00,101.42,101.43,101.32,101.36,43897.0,98.1429,98.1526,98.0462,98.0849,43897.0
2020-08-17 15:30:00,101.36,101.43,101.25,101.38,138581.0,98.0849,98.1526,97.9784,98.1042,138581.0
2020-08-18 09:30:00,101.35,101.73,101.31,101.45,27251.0,98.0752,98.4429,98.0365,98.172,27251.0
2020-08-18 10:00:00,101.43,101.77,101.4,101.46,38821.0,98.1526,98.4816,98.1236,98.1816,38821.0
2020-08-18 10:30:00,101.46,101.52,101.37,101.46,57099.0,98.1816,98.2397,98.0945,98.1816,57099.0
2020-08-18 11:00:00,101.47,101.68,101.39,101.66,28547.0,98.1913,98.3945,98.1139,98.3752,28547.0
2020-08-18 11:30:00,101.65,101.8,101.58,101.76,18117.0,98.3655,98.5106,98.2978,98.4719,18117.0
2020-08-18 12:00:00,101.76,101.77,101.5,101.54,19375.0,98.4719,98.4816,98.2203,98.259,19375.0
2020-08-18 12:30:00,101.54,101.66,101.5,101.57,55698.0,98.259,98.3752,98.2203,98.2881,55698.0
2020-08-18 13:00:00,101.57,101.64,101.53,101.58,20060.0,98.2881,98.3558,98.2494,98.2978,20060.0
2020-08-18 13:30:00,101.6,101.67,101.5,101.64,53794.0,98.3171,98.3848,98.2203,98.3558,53794.0
2020-08-18 14:00:00,101.64,101.65,101.52,101.59,87438.0,98.3558,98.3655,98.2397,98.3074,87438.0
2020-08-18 14:30:00,101.58,101.65,101.54,101.6,23585.0,98.2978,98.3655,98.259,98.3171,23585.0
2020-08-18 15:00:00,101.61,101.63,101.45,101.49,65765.0,98.3268,98.3461,98.172,98.2107,65765.0
2020-08-18 15:30:00,101.5,101.64,101.43,101.56,136966.0,98.2203,98.3558,98.1526,98.2784,136966.0
2020-08-19 09:30:00,101.48,101.53,101.12,101.21,38936.0,98.201,98.2494,97.8526,97.9397,38936.0
2020-08-19 10:00:00,101.24,101.41,101.01,101.14,35690.0,97.9687,98.1332,97.7462,97.872,35690.0
2020-08-19 10:30:00,101.19,101.44,101.16,101.31,24632.0,97.9204,98.1623,97.8913,98.0365,24632.0
2020-08-19 11:00:00,101.33,101.37,101.15,101.31,23690.0,98.0558,98.0945,97.8817,98.0365,23690.0
2020-08-19 11:30:00,101.27,101.32,101.18,101.24,16025.0,97.9978,98.0462,97.9107,97.9687,16025.0
2020-08-19 12:00:00,101.22,101.26,101.16,101.24,20820.0,97.9494,97.9881,97.8913,97.9687,20820.0
2020-08-19 12:30:00,101.23,101.27,101.09,101.12,15747.0,97.9591,97.9978,97.8236,97.8526,15747.0
2020-08-19 13:00:00,101.14,101.23,101.1,101.14,12219.0,97.872,97.9591,97.8333,97.872,12219.0
2020-08-19 13:30:00,101.15,101.26,101.11,101.16,14867.0,97.8817,97.9881,97.8429,97.8913,14867.0
2020-08-19 14:00:00,101.2,101.28,101.12,101.13,25490.0,97.93,98.0074,97.8526,97.8623,25490.0
2020-08-19 14:30:00,101.15,101.26,101.11,101.19,27605.0,97.8817,97.9881,97.8429,97.9204,27605.0
2020-08-19 15:00:00,101.19,101.26,101.13,101.15,35400.0,97.9204,97.9881,97.8623,97.8817,35400.0
2020-08-19 15:30:00,101.15,101.17,100.82,101.01,105867.0,97.8817,97.901,97.5623,97.7462,105867.0
2020-08-20 09:30:00,100.16,100.45,99.61,100.29,29974.0,96.9236,97.2043,96.3914,97.0494,29974.0
2020-08-20 10:00:00,100.32,100.58,100.2,100.35,21103.0,97.0785,97.3301,96.9623,97.1075,21103.0
2020-08-20 10:30:00,100.34,100.52,100.32,100.35,27174.0,97.0978,97.272,97.0785,97.1075,27174.0
2020-08-20 11:00:00,100.34,100.53,100.33,100.43,23476.0,97.0978,97.2817,97.0881,97.1849,23476.0
2020-08-20 11:30:00,100.45,100.6,100.44,100.53,15922.0,97.2043,97.3494,97.1946,97.2817,15922.0
2020-08-20 12:00:00,100.5,100.58,100.42,100.49,15421.0,97.2527,97.3301,97.1752,97.243,15421.0
2020-08-20 12:30:00,100.47,100.54,100.38,100.4,20520.0,97.2236,97.2914,97.1365,97.1559,20520.0
2020-08-20 13:00:00,100.4,100.47,100.32,100.44,22950.0,97.1559,97.2236,97.0785,97.1946,22950.0
2020-08-20 13:30:00,100.44,100.53,100.34,100.35,20802.0,97.1946,97.2817,97.0978,97.1075,20802.0
2020-08-20 14:00:00,100.37,100.44,100.33,100.4,24398.0,97.1269,97.1946,97.0881,97.1559,24398.0
2020-08-20 14:30:00,100.39,100.43,100.34,100.35,33333.0,97.1462,97.1849,97.0978,97.1075,33333.0
2020-08-20 15:00:00,100.35,100.49,100.05,100.1,48453.0,97.1075,97.243,96.8172,96.8656,48453.0
2020-08-20 15:30:00,100.1,100.26,100.02,100.15,75006.0,96.8656,97.0204,96.7882,96.914,75006.0
2020-08-21 09:30:00,99.98,100.7,99.83,100.56,58746.0,96.7495,97.4462,96.6043,97.3107,58746.0
2020-08-21 10:00:00,100.65,100.65,99.9,100.15,19191.0,97.3978,97.3978,96.672,96.914,19191.0
2020-08-21 10:30:00,100.04,100.2,99.86,99.86,19753.0,96.8075,96.9623,96.6333,96.6333,19753.0
2020-08-21 11:00:00,99.87,100.27,99.84,100.2,24622.0,96.643,97.0301,96.614,96.9623,24622.0
2020-08-21 11:30:00,100.19,100.29,100.05,100.1,21109.0,96.9527,97.0494,96.8172,96.8656,21109.0
2020-08-21 12:00:00,100.13,100.4,100.12,100.17,17233.0,96.8946,97.1559,96.8849,96.9333,17233.0
2020-08-21 12:30:00,100.23,100.24,100.06,100.1,16795.0,96.9914,97.0011,96.8269,96.8656,16795.0
2020-08-21 13:00:00,100.13,100.19,99.98,100.11,27069.0,96.8946,96.9527,96.7495,96.8753,27069.0
2020-08-21 13:30:00,100.1,100.26,100.08,100.19,17606.0,96.8656,97.0204,96.8462,96.9527,17606.0
2020-08-21 14:00:00,100.21,100.26,100.08,100.11,14754.0,96.972,97.0204,96.8462,96.8753,14754.0
2020-08-21 14:30:00,100.12,100.26,100.07,100.07,18511.0,96.8849,97.0204,96.8365,96.8365,18511.0
2020-08-21 15:00:00,100.08,100.29,100.07,100.11,23638.0,96.8462,97.0494,96.8365,96.8753,23638.0
2020-08-21 15:30:00,100.11,100.28,100.03,100.19,93128.0,96.8753,97.0398,96.7978,96.9527,93128.0
2020-08-24 09:30:00,100.85,100.85,100.02,100.45,33814.0,97.5913,97.5913,96.7882,97.2043,33814.0
2020-08-24 10:00:00,100.48,100.68,100.42,100.46,43244.0,97.2333,97.4268,97.1752,97.2139,43244.0
2020-08-24 10:30:00,100.51,100.69,100.47,100.6,21983.0,97.2623,97.4365,97.2236,97.3494,21983.0
2020-08-24 11:00:00,100.53,100.57,100.37,100.37,20081.0,97.2817,97.3204,97.1269,97.1269,20081.0
2020-08-24 11:30:00,100.36,100.5,100.0,100.0,17283.0,97.1172,97.2527,96.7688,96.7688,17283.0
2020-08-24 12:00:00,100.01,100.27,100.01,100.17,40394.0,96.7785,97.0301,96.7785,96.9333,40394.0
2020-08-24 12:30:00,100.17,100.19,99.77,99.81,21408.0,96.9333,96.9527,96.5462,96.5849,21408.0
2020-08-24 13:00:00,99.82,100.07,99.82,99.95,26973.0,96.5946,96.8365,96.5946,96.7204,26973.0
2020-08-24 13:30:00,99.98,100.18,99.96,100.17,10407.0,96.7495,96.943,96.7301,96.9333,10407.0
2020-08-24 14:00:00,100.16,100.41,100.14,100.41,11481.0,96.9236,97.1656,96.9043,97.1656,11481.0
2020-08-24 14:30:00,100.41,100.41,100.21,100.22,25409.0,97.1656,97.1656,96.972,96.9817,25409.0
2020-08-24 15:00:00,100.25,100.59,100.24,100.53,18243.0,97.0107,97.3397,97.0011,97.2817,18243.0
2020-08-24 15:30:00,100.53,100.97,100.52,100.89,142407.0,97.2817,97.7075,97.272,97.6301,142407.0
2020-08-25 09:30:00,101.42,101.6,100.99,101.58,24495.0,98.1429,98.3171,97.7268,98.2978,24495.0
2020-08-25 10:00:00,101.55,101.55,100.81,100.92,9177.0,98.2687,98.2687,97.5526,97.6591,9177.0
2020-08-25 10:30:00,100.87,100.97,100.52,100.55,10175.0,97.6107,97.7075,97.272,97.301,10175.0
2020-08-25 11:00:00,100.6,100.73,100.48,100.57,14974.0,97.3494,97.4752,97.2333,97.3204,14974.0
2020-08-25 11:30:00,100.63,100.63,100.27,100.41,41867.0,97.3785,97.3785,97.0301,97.1656,41867.0
2020-08-25 12:00:00,100.41,100.82,100.37,100.73,24682.0,97.1656,97.5623,97.1269,97.4752,24682.0
2020-08-25 12:30:00,100.65,100.75,100.62,100.62,5741.0,97.3978,97.4946,97.3688,97.3688,5741.0
2020-08-25 13:00:00,100.63,100.65,100.51,100.64,11152.0,97.3785,97.3978,97.2623,97.3881,11152.0
2020-08-25 13:30:00,100.62,100.68,100.48,100.55,13287.0,97.3688,97.4268,97.2333,97.301,13287.0
2020-08-25 14:00:00,100.53,100.63,100.4,100.5,15977.0,97.2817,97.3785,97.1559,97.2527,15977.0
2020-08-25 14:30:00,100.53,100.64,100.43,100.61,22048.0,97.2817,97.3881,97.1849,97.3591,22048.0
2020-08-25 15:00:00,100.59,100.65,100.52,100.63,29842.0,97.3397,97.3978,97.272,97.3785,29842.0
2020-08-25 15:30:00,100.62,100.95,100.6,100.92,85088.0,97.3688,97.6881,97.3494,97.6591,85088.0
2020-08-26 09:30:00,100.48,100.48,99.97,100.17,26447.0,97.2333,97.2333,96.7398,96.9333,26447.0
2020-08-26 10:00:00,100.17,100.67,100.11,100.53,24481.0,96.9333,97.4172,96.8753,97.2817,24481.0
2020-08-26 10:30:00,100.55,100.97,100.45,100.78,14438.0,97.301,97.7075,97.2043,97.5236,14438.0
2020-08-26 11:00:00,100.79,101.18,100.73,100.74,11043.0,97.5333,97.9107,97.4752,97.4849,11043.0
2020-08-26 11:30:00,100.73,100.73,100.39,100.63,7061.0,97.4752,97.4752,97.1462,97.3785,7061.0
2020-08-26 12:00:00,100.62,100.79,100.44,100.47,12513.0,97.3688,97.5333,97.1946,97.2236,12513.0
2020-08-26 12:30:00,100.49,100.69,100.44,100.56,11048.0,97.243,97.4365,97.1946,97.3107,11048.0
2020-08-26 13:00:00,100.6,100.73,100.58,100.6,11604.0,97.3494,97.4752,97.3301,97.3494,11604.0
2020-08-26 13:30:00,100.64,100.78,100.6,100.75,13034.0,97.3881,97.5236,97.3494,97.4946,13034.0
2020-08-26 14:00:00,100.73,101.15,100.73,101.09,15655.0,97.4752,97.8817,97.4752,97.8236,15655.0
2020-08-26 14:30:00,101.1,101.16,100.88,100.93,19761.0,97.8333,97.8913,97.6204,97.6688,19761.0
2020-08-26 15:00:00,100.9,101.2,100.9,101.13,21943.0,97.6397,97.93,97.6397,97.8623,21943.0
2020-08-26 15:30:00,101.16,101.16,100.87,101.01,56492.0,97.8913,97.8913,97.6107,97.7462,56492.0
2020-08-27 09:30:00,101.5,101.57,100.86,101.45,14244.0,98.2203,98.2881,97.601,98.172,14244.0
2020-08-27 10:00:00,101.5,101.56,100.75,101.06,17692.0,98.2203,98.2784,97.4946,97.7946,17692.0
2020-08-27 10:30:00,101.01,101.12,100.75,100.99,10572.0,97.7462,97.8526,97.4946,97.7268,10572.0
2020-08-27 11:00:00,101.05,101.06,100.62,100.72,11409.0,97.7849,97.7946,97.3688,97.4655,11409.0
2020-08-27 11:30:00,100.72,100.97,100.48,100.94,10880.0,97.4655,97.7075,97.2333,97.6784,10880.0
2020-08-27 12:00:00,100.92,100.92,100.64,100.69,12790.0,97.6591,97.6591,97.3881,97.4365,12790.0
2020-08-27 12:30:00,100.68,100.73,100.48,100.67,12470.0,97.4268,97.4752,97.2333,97.4172,12470.0
2020-08-27 13:00:00,100.67,100.94,100.57,100.86,11292.0,97.4172,97.6784,97.3204,97.601,11292.0
2020-08-27 13:30:00,100.82,100.99,100.7,100.99,18415.0,97.5623,97.7268,97.4462,97.7268,18415.0
2020-08-27 14:00:00,100.99,101.18,100.96,101.12,18656.0,97.7268,97.9107,97.6978,97.8526,18656.0
2020-08-27 14:30:00,101.13,101.22,100.95,101.05,19890.0,97.8623,97.9494,97.6881,97.7849,19890.0
2020-08-27 15:00:00,101.03,101.19,100.97,101.01,32742.0,97.7655,97.9204,97.7075,97.7462,32742.0
2020-08-27 15:30:00,101.02,101.19,100.89,100.91,115895.0,97.7559,97.9204,97.6301,97.6494,115895.0
2020-08-28 09:30:00,101.17,101.41,100.67,101.08,17354.0,97.901,98.1332,97.4172,97.8139,17354.0
2020-08-28 10:00:00,101.02,101.17,100.81,101.07,38274.0,97.7559,97.901,97.5526,97.8042,38274.0
2020-08-28 10:30:00,101.04,101.23,100.77,100.97,32194.0,97.7752,97.9591,97.5139,97.7075,32194.0
2020-08-28 11:00:00,100.88,101.08,100.79,100.86,14991.0,97.6204,97.8139,97.5333,97.601,14991.0
2020-08-28 11:30:00,100.85,100.96,100.82,100.93,10402.0,97.5913,97.6978,97.5623,97.6688,10402.0
2020-08-28 12:00:00,100.91,101.16,100.91,101.05,11905.0,97.6494,97.8913,97.6494,97.7849,11905.0
2020-08-28 12:30:00,101.07,101.2,101.01,101.14,18713.0,97.8042,97.93,97.7462,97.872,18713.0
2020-08-28 13:00:00,101.16,101.18,100.96,100.98,17103.0,97.8913,97.9107,97.6978,97.7171,17103.0
2020-08-28 13:30:00,101.0,101.03,100.84,100.98,18953.0,97.7365,97.7655,97.5817,97.7171,18953.0
2020-08-28 14:00:00,100.95,101.11,100.93,101.07,20570.0,97.6881,97.8429,97.6688,97.8042,20570.0
2020-08-28 14:30:00,101.08,101.3,101.06,101.24,24212.0,97.8139,98.0268,97.7946,97.9687,24212.0
2020-08-28 15:00:00,101.27,101.65,101.24,101.53,30350.0,97.9978,98.3655,97.9687,98.2494,30350.0
2020-08-28 15:30:00,101.53,101.98,101.52,101.93,139135.0,98.2494,98.6848,98.2397,98.6364,139135.0
2020-08-31 09:30:00,101.78,101.78,100.65,100.72,22664.0,98.4913,98.4913,97.3978,97.4655,22664.0
2020-08-31 10:00:00,100.64,101.08,100.64,100.79,12225.0,97.3881,97.8139,97.3881,97.5333,12225.0
2020-08-31 10:30:00,100.92,101.11,100.62,100.73,9762.0,97.6591,97.8429,97.3688,97.4752,9762.0
2020-08-31 11:00:00,100.92,100.94,100.54,100.62,14586.0,97.6591,97.6784,97.2914,97.3688,14586.0
2020-08-31 11:30:00,100.66,100.91,100.61,100.75,13631.0,97.4075,97.6494,97.3591,97.4946,13631.0
2020-08-31 12:00:00,100.82,100.98,100.68,100.8,13351.0,97.5623,97.7171,97.4268,97.543,13351.0
2020-08-31 12:30:00,100.84,100.88,100.63,100.78,8697.0,97.5817,97.6204,97.3785,97.5236,8697.0
2020-08-31 13:00:00,100.78,100.78,100.62,100.66,7335.0,97.5236,97.5236,97.3688,97.4075,7335.0
2020-08-31 13:30:00,100.68,100.81,100.66,100.69,11179.0,97.4268,97.5526,97.4075,97.4365,11179.0
2020-08-31 14:00:00,100.69,100.69,100.42,100.45,19721.0,97.4365,97.4365,97.1752,97.2043,19721.0
2020-08-31 14:30:00,100.46,100.52,100.39,100.48,20777.0,97.2139,97.272,97.1462,97.2333,20777.0
2020-08-31 15:00:00,100.48,100.55,100.37,100.54,21074.0,97.2333,97.301,97.1269,97.2914,21074.0
2020-08-31 15:30:00,100.55,101.04,100.51,100.67,121594.0,97.301,97.7752,97.2623,97.4172,121594.0
2020-09-01 09:30:00,100.44,100.65,100.19,100.65,33681.0,97.1946,97.3978,96.9527,97.3978,33681.0
2020-09-01 10:00:00,100.73,101.11,100.63,101.07,14374.0,97.4752,97.8429,97.3785,97.8042,14374.0
2020-09-01 10:30:00,101.0,101.2,100.94,101.1,12392.0,97.7365,97.93,97.6784,97.8333,12392.0
2020-09-01 11:00:00,101.11,101.25,100.87,101.0,16047.0,97.8429,97.9784,97.6107,97.7365,16047.0
2020-09-01 11:30:00,101.03,101.12,100.97,101.08,13462.0,97.7655,97.8526,97.7075,97.8139,13462.0
2020-09-01 12:00:00,101.08,101.47,101.07,101.45,17507.0,97.8139,98.1913,97.8042,98.172,17507.0
2020-09-01 12:30:00,101.46,101.7,101.43,101.64,10283.0,98.1816,98.4139,98.1526,98.3558,10283.0
2020-09-01 13:00:00,101.61,101.64,101.38,101.42,10285.0,98.3268,98.3558,98.1042,98.1429,10285.0
2020-09-01 13:30:00,101.41,101.87,101.39,101.86,20014.0,98.1332,98.5784,98.1139,98.5687,20014.0
2020-09-01 14:00:00,101.84,102.19,101.82,102.19,30995.0,98.5494,98.888,98.53,98.888,30995.0
2020-09-01 14:30:00,102.2,102.21,102.01,102.03,36834.0,98.8977,98.9074,98.7139,98.7332,36834.0
2020-09-01 15:00:00,102.03,102.06,101.66,101.66,19272.0,98.7332,98.7622,98.3752,98.3752,19272.0
2020-09-01 15:30:00,101.63,102.05,101.55,101.99,57108.0,98.3461,98.7526,98.2687,98.6945,57108.0
2020-09-02 09:30:00,101.98,102.65,101.61,102.61,36800.0,98.6848,99.3332,98.3268,99.2945,36800.0
2020-09-02 10:00:00,102.66,102.8,102.28,102.34,23171.0,99.3429,99.4783,98.9751,99.0332,23171.0
2020-09-02 10:30:00,102.41,102.79,102.41,102.73,17886.0,99.1009,99.4687,99.1009,99.4106,17886.0
2020-09-02 11:00:00,102.8,103.0,102.65,102.7,15140.0,99.4783,99.6719,99.3332,99.3816,15140.0
2020-09-02 11:30:00,102.69,103.22,102.68,103.17,14988.0,99.3719,99.8848,99.3622,99.8364,14988.0
2020-09-02 12:00:00,103.11,103.11,102.79,102.85,13006.0,99.7783,99.7783,99.4687,99.5267,13006.0
2020-09-02 12:30:00,102.85,102.93,102.72,102.79,14234.0,99.5267,99.6041,99.4009,99.4687,14234.0
2020-09-02 13:00:00,102.78,102.86,102.66,102.86,26230.0,99.459,99.5364,99.3429,99.5364,26230.0
2020-09-02 13:30:00,102.82,103.35,102.8,103.19,72942.0,99.4977,100.0106,99.4783,99.8557,72942.0
2020-09-02 14:00:00,103.3,103.41,103.06,103.41,51648.0,99.9622,100.0686,99.7299,100.0686,51648.0
2020-09-02 14:30:00,103.36,103.4,102.99,103.26,106728.0,100.0202,100.0589,99.6622,99.9235,106728.0
2020-09-02 15:00:00,103.25,103.76,103.12,103.35,166342.0,99.9138,100.4073,99.788,100.0106,166342.0
2020-09-02 15:30:00,103.32,103.95,103.0,103.08,417408.0,99.9815,100.5912,99.6719,99.7493,417408.0
2020-09-03 09:30:00,103.4,103.58,102.75,102.87,36645.0,100.0589,100.2331,99.43,99.5461,36645.0
2020-09-03 10:00:00,102.78,102.89,101.49,101.52,28937.0,99.459,99.5654,98.2107,98.2397,28937.0
2020-09-03 10:30:00,101.49,102.11,101.41,101.74,52022.0,98.2107,98.8106,98.1332,98.4526,52022.0
2020-09-03 11:00:00,101.73,101.73,99.66,100.15,31548.0,98.4429,98.4429,96.4398,96.914,31548.0
2020-09-03 11:30:00,100.1,100.83,100.01,100.63,34641.0,96.8656,97.572,96.7785,97.3785,34641.0
2020-09-03 12:00:00,100.6,100.89,100.32,100.5,31579.0,97.3494,97.6301,97.0785,97.2527,31579.0
2020-09-03 12:30:00,100.46,100.49,99.82,99.82,25523.0,97.2139,97.243,96.5946,96.5946,25523.0
2020-09-03 13:00:00,99.86,100.07,99.49,100.07,32410.0,96.6333,96.8365,96.2753,96.8365,32410.0
2020-09-03 13:30:00,100.04,100.04,99.58,99.84,28785.0,96.8075,96.8075,96.3624,96.614,28785.0
2020-09-03 14:00:00,99.8,100.2,99.79,99.89,18975.0,96.5753,96.9623,96.5656,96.6624,18975.0
2020-09-03 14:30:00,99.92,100.25,99.58,99.65,32270.0,96.6914,97.0107,96.3624,96.4301,32270.0
2020-09-03 15:00:00,99.68,99.86,99.31,99.42,31032.0,96.4591,96.6333,96.1011,96.2075,31032.0
2020-09-03 15:30:00,99.41,99.95,99.04,99.86,140261.0,96.1979,96.7204,95.8398,96.6333,140261.0
2020-09-04 09:30:00,100.86,101.23,100.48,100.51,34525.0,97.601,97.9591,97.2333,97.2623,34525.0
2020-09-04 10:00:00,100.63,100.89,99.64,99.69,30796.0,97.3785,97.6301,96.4204,96.4688,30796.0
2020-09-04 10:30:00,99.67,99.76,98.48,98.93,37042.0,96.4495,96.5366,95.2979,95.7334,37042.0
2020-09-04 11:00:00,98.91,99.12,98.42,98.67,24006.0,95.714,95.9172,95.2399,95.4818,24006.0
2020-09-04 11:30:00,98.69,99.08,98.48,99.04,18477.0,95.5011,95.8785,95.2979,95.8398,18477.0
2020-09-04 12:00:00,98.97,99.31,98.83,99.31,20967.0,95.7721,96.1011,95.6366,96.1011,20967.0
2020-09-04 12:30:00,99.34,100.07,99.26,99.9,25309.0,96.1301,96.8365,96.0527,96.672,25309.0
2020-09-04 13:00:00,99.87,100.37,99.72,100.12,24780.0,96.643,97.1269,96.4979,96.8849,24780.0
2020-09-04 13:30:00,100.1,100.1,99.45,99.83,24565.0,96.8656,96.8656,96.2366,96.6043,24565.0
2020-09-04 14:00:00,99.78,99.88,99.58,99.88,22636.0,96.5559,96.6527,96.3624,96.6527,22636.0
2020-09-04 14:30:00,99.83,100.38,99.75,100.32,14955.0,96.6043,97.1365,96.5269,97.0785,14955.0
2020-09-04 15:00:00,100.33,100.34,99.98,100.11,28287.0,97.0881,97.0978,96.7495,96.8753,28287.0
2020-09-04 15:30:00,100.08,100.16,99.4,99.47,93101.0,96.8462,96.9236,96.1882,96.2559,93101.0
2020-09-08 09:30:00,98.67,98.75,97.23,97.97,39894.0,95.4818,95.5592,94.0883,94.8044,39894.0
2020-09-08 10:00:00,97.93,98.1,97.45,98.01,25629.0,94.7657,94.9302,94.3012,94.8431,25629.0
2020-09-08 10:30:00,98.0,98.35,97.59,97.72,16553.0,94.8334,95.1721,94.4367,94.5625,16553.0
2020-09-08 11:00:00,97.66,98.25,97.57,97.95,20772.0,94.5044,95.0754,94.4173,94.785,20772.0
2020-09-08 11:30:00,97.9,97.94,97.37,97.71,25529.0,94.7367,94.7754,94.2238,94.5528,25529.0
2020-09-08 12:00:00,97.67,98.27,97.65,98.03,13664.0,94.5141,95.0947,94.4947,94.8625,13664.0
2020-09-08 12:30:00,98.03,98.14,97.81,98.05,18623.0,94.8625,94.9689,94.6496,94.8818,18623.0
2020-09-08 13:00:00,98.03,98.46,97.98,98.4,24388.0,94.8625,95.2786,94.8141,95.2205,24388.0
2020-09-08 13:30:00,98.36,98.5,98.26,98.38,24994.0,95.1818,95.3173,95.085,95.2012,24994.0
2020-09-08 14:00:00,98.44,98.49,97.9,97.9,31495.0,95.2592,95.3076,94.7367,94.7367,31495.0
2020-09-08 14:30:00,97.89,97.91,97.17,97.64,30541.0,94.727,94.7463,94.0303,94.4851,30541.0
2020-09-08 15:00:00,97.61,97.78,97.15,97.78,35077.0,94.456,94.6205,94.0109,94.6205,35077.0
2020-09-08 15:30:00,97.77,97.91,96.91,97.04,125959.0,94.6109,94.7463,93.7787,93.9045,125959.0
2020-09-09 09:30:00,98.11,98.86,97.83,98.47,18757.0,94.9399,95.6656,94.6689,95.2882,18757.0
2020-09-09 10:00:00,98.67,99.48,98.65,99.31,24611.0,95.4818,96.2656,95.4624,96.1011,24611.0
2020-09-09 10:30:00,99.28,99.48,98.95,99.09,28209.0,96.0721,96.2656,95.7527,95.8882,28209.0
2020-09-09 11:00:00,99.1,99.55,99.1,99.35,15451.0,95.8979,96.3333,95.8979,96.1398,15451.0
2020-09-09 11:30:00,99.34,99.55,99.26,99.31,20572.0,96.1301,96.3333,96.0527,96.1011,20572.0
2020-09-09 12:00:00,99.3,99.37,99.2,99.29,11796.0,96.0914,96.1592,95.9947,96.0818,11796.0
2020-09-09 12:30:00,99.29,99.49,99.26,99.42,10008.0,96.0818,96.2753,96.0527,96.2075,10008.0
2020-09-09 13:00:00,99.46,99.73,99.33,99.63,20219.0,96.2463,96.5075,96.1205,96.4108,20219.0
2020-09-09 13:30:00,99.61,99.9,99.6,99.77,17402.0,96.3914,96.672,96.3817,96.5462,17402.0
2020-09-09 14:00:00,99.81,99.81,99.5,99.53,15373.0,96.5849,96.5849,96.285,96.314,15373.0
2020-09-09 14:30:00,99.56,99.86,99.56,99.86,16886.0,96.343,96.6333,96.343,96.6333,16886.0
2020-09-09 15:00:00,99.82,100.02,99.8,99.88,30082.0,96.5946,96.7882,96.5753,96.6527,30082.0
2020-09-09 15:30:00,99.9,100.01,99.3,99.33,120088.0,96.672,96.7785,96.0914,96.1205,120088.0
2020-09-10 09:30:00,99.6,99.92,99.03,99.69,79007.0,96.3817,96.6914,95.8302,96.4688,79007.0
2020-09-10 10:00:00,99.66,100.14,99.65,99.8,29054.0,96.4398,96.9043,96.4301,96.5753,29054.0
2020-09-10 10:30:00,99.75,100.07,99.47,99.82,53374.0,96.5269,96.8365,96.2559,96.5946,53374.0
2020-09-10 11:00:00,99.76,100.32,99.7,100.26,27608.0,96.5366,97.0785,96.4785,97.0204,27608.0
2020-09-10 11:30:00,100.3,100.34,99.93,99.98,49128.0,97.0591,97.0978,96.7011,96.7495,49128.0
2020-09-10 12:00:00,99.98,100.06,99.77,99.96,64766.0,96.7495,96.8269,96.5462,96.7301,64766.0
2020-09-10 12:30:00,99.95,100.07,99.74,99.89,74891.0,96.7204,96.8365,96.5172,96.6624,74891.0
2020-09-10 13:00:00,99.89,100.35,99.84,100.3,37896.0,96.6624,97.1075,96.614,97.0591,37896.0
2020-09-10 13:30:00,100.25,100.36,99.85,99.87,21621.0,97.0107,97.1172,96.6237,96.643,21621.0
2020-09-10 14:00:00,99.89,100.09,99.14,99.14,37188.0,96.6624,96.8559,95.9366,95.9366,37188.0
2020-09-10 14:30:00,99.11,99.81,99.06,99.75,48026.0,95.9076,96.5849,95.8592,96.5269,48026.0
2020-09-10 15:00:00,99.72,99.72,98.55,98.75,50927.0,96.4979,96.4979,95.3657,95.5592,50927.0
2020-09-10 15:30:00,98.7,98.79,97.94,98.11,221787.0,95.5108,95.5979,94.7754,94.9399,221787.0
2020-09-11 09:30:00,98.73,100.07,98.48,99.21,65276.0,95.712,97.011,95.4696,96.1773,65276.0
2020-09-11 10:00:00,99.26,100.11,99.24,99.87,39798.0,96.2258,97.0498,96.2064,96.8171,39798.0
2020-09-11 10:30:00,99.87,100.32,99.63,100.23,30578.0,96.8171,97.2534,96.5845,97.1661,30578.0
2020-09-11 11:00:00,100.13,100.84,100.13,100.6,30786.0,97.0692,97.7575,97.0692,97.5248,30786.0
2020-09-11 11:30:00,100.53,100.53,99.94,100.13,29424.0,97.4569,97.4569,96.885,97.0692,29424.0
2020-09-11 12:00:00,100.03,100.32,99.91,100.24,14554.0,96.9722,97.2534,96.8559,97.1758,14554.0
2020-09-11 12:30:00,100.2,100.22,99.69,99.74,20168.0,97.137,97.1564,96.6426,96.6911,20168.0
2020-09-11 13:00:00,99.74,99.9,99.55,99.62,65999.0,96.6911,96.8462,96.5069,96.5748,65999.0
2020-09-11 13:30:00,99.63,99.81,99.37,99.45,38638.0,96.5845,96.759,96.3324,96.41,38638.0
2020-09-11 14:00:00,99.48,99.88,99.35,99.77,26587.0,96.439,96.8268,96.313,96.7202,26587.0
2020-09-11 14:30:00,99.77,100.24,99.77,100.11,26459.0,96.7202,97.1758,96.7202,97.0498,26459.0
2020-09-11 15:00:00,100.12,100.45,99.8,100.41,27515.0,97.0595,97.3794,96.7493,97.3406,27515.0
2020-09-11 15:30:00,100.44,100.47,99.87,99.91,133285.0,97.3697,97.3988,96.8171,96.8559,133285.0
2020-09-14 09:30:00,100.64,101.11,100.5,101.07,25728.0,97.5636,98.0192,97.4279,97.9804,25728.0
2020-09-14 10:00:00,101.12,101.46,101.05,101.38,50923.0,98.0289,98.3585,97.9611,98.281,50923.0
2020-09-14 10:30:00,101.37,101.37,100.87,100.87,20730.0,98.2713,98.2713,97.7866,97.7866,20730.0
2020-09-14 11:00:00,100.88,100.96,100.63,100.7,21355.0,97.7962,97.8738,97.5539,97.6218,21355.0
2020-09-14 11:30:00,100.68,101.19,100.67,101.19,37274.0,97.6024,98.0968,97.5927,98.0968,37274.0
2020-09-14 12:00:00,101.18,101.44,101.18,101.36,10813.0,98.0871,98.3391,98.0871,98.2616,10813.0
2020-09-14 12:30:00,101.37,101.62,101.32,101.62,23822.0,98.2713,98.5136,98.2228,98.5136,23822.0
2020-09-14 13:00:00,101.65,101.74,101.19,101.21,15637.0,98.5427,98.63,98.0968,98.1162,15637.0
2020-09-14 13:30:00,101.25,101.26,101.02,101.07,16900.0,98.1549,98.1646,97.932,97.9804,16900.0
2020-09-14 14:00:00,101.06,101.23,100.99,101.17,16711.0,97.9707,98.1356,97.9029,98.0774,16711.0
2020-09-14 14:30:00,101.17,101.42,101.0,101.28,14946.0,98.0774,98.3197,97.9126,98.184,14946.0
2020-09-14 15:00:00,101.21,101.25,100.82,101.12,23326.0,98.1162,98.1549,97.7381,98.0289,23326.0
2020-09-14 15:30:00,101.08,101.79,101.05,101.36,102050.0,97.9901,98.6784,97.9611,98.2616,102050.0
2020-09-15 09:30:00,101.65,102.31,101.59,102.21,40325.0,98.5427,99.1825,98.4845,99.0856,40325.0
2020-09-15 10:00:00,102.21,102.83,102.16,102.66,25298.0,99.0856,99.6866,99.0371,99.5218,25298.0
2020-09-15 10:30:00,102.67,102.95,102.57,102.89,36316.0,99.5315,99.803,99.4346,99.7448,36316.0
2020-09-15 11:00:00,102.9,102.94,102.57,102.75,31412.0,99.7545,99.7933,99.4346,99.6091,31412.0
2020-09-15 11:30:00,102.72,102.84,102.43,102.45,16632.0,99.58,99.6963,99.2989,99.3183,16632.0
2020-09-15 12:00:00,102.43,102.6,102.34,102.41,14077.0,99.2989,99.4637,99.2116,99.2795,14077.0
2020-09-15 12:30:00,102.41,102.47,102.37,102.37,6392.0,99.2795,99.3376,99.2407,99.2407,6392.0
2020-09-15 13:00:00,102.39,102.45,102.32,102.4,7764.0,99.2601,99.3183,99.1922,99.2698,7764.0
2020-09-15 13:30:00,102.41,102.53,102.38,102.41,11480.0,99.2795,99.3958,99.2504,99.2795,11480.0
2020-09-15 14:00:00,102.41,102.49,102.31,102.41,11451.0,99.2795,99.357,99.1825,99.2795,11451.0
2020-09-15 14:30:00,102.43,102.53,102.38,102.51,26878.0,99.2989,99.3958,99.2504,99.3764,26878.0
2020-09-15 15:00:00,102.5,102.54,102.35,102.4,31225.0,99.3667,99.4055,99.2213,99.2698,31225.0
2020-09-15 15:30:00,102.42,102.46,102.11,102.36,108037.0,99.2892,99.328,98.9886,99.231,108037.0
2020-09-16 09:30:00,102.79,103.11,102.19,102.69,27195.0,99.6479,99.9581,99.0662,99.5509,27195.0
2020-09-16 10:00:00,102.61,102.99,102.29,102.82,24376.0,99.4734,99.8417,99.1631,99.6769,24376.0
2020-09-16 10:30:00,102.83,103.2,102.82,103.11,19320.0,99.6866,100.0453,99.6769,99.9581,19320.0
2020-09-16 11:00:00,103.15,103.48,103.07,103.44,19848.0,99.9969,100.3168,99.9193,100.278,19848.0
2020-09-16 11:30:00,103.44,103.48,103.06,103.1,65667.0,100.278,100.3168,99.9096,99.9484,65667.0
2020-09-16 12:00:00,103.11,103.16,102.96,103.0,14915.0,99.9581,100.0066,99.8127,99.8514,14915.0
2020-09-16 12:30:00,102.98,103.06,102.76,102.83,16423.0,99.8321,99.9096,99.6188,99.6866,16423.0
2020-09-16 13:00:00,102.8,102.86,102.48,102.53,15445.0,99.6576,99.7157,99.3473,99.3958,15445.0
2020-09-16 13:30:00,102.53,102.78,102.49,102.75,14271.0,99.3958,99.6382,99.357,99.6091,14271.0
2020-09-16 14:00:00,102.76,103.08,102.57,102.92,56465.0,99.6188,99.929,99.4346,99.7739,56465.0
2020-09-16 14:30:00,102.93,103.35,102.9,103.29,35531.0,99.7836,100.1907,99.7545,100.1326,35531.0
2020-09-16 15:00:00,103.26,103.34,102.03,102.07,84877.0,100.1035,100.1811,98.9111,98.9499,84877.0
2020-09-16 15:30:00,102.03,102.75,102.0,102.34,128096.0,98.9111,99.6091,98.882,99.2116,128096.0
2020-09-17 09:30:00,101.16,101.66,100.29,101.37,21218.0,98.0677,98.5524,97.2243,98.2713,21218.0
2020-09-17 10:00:00,101.5,102.57,101.48,102.26,16800.0,98.3973,99.4346,98.3779,99.1341,16800.0
2020-09-17 10:30:00,102.34,102.89,102.24,102.5,15297.0,99.2116,99.7448,99.1147,99.3667,15297.0
2020-09-17 11:00:00,102.61,103.04,102.51,102.51,20119.0,99.4734,99.8902,99.3764,99.3764,20119.0
2020-09-17 11:30:00,102.52,102.63,102.34,102.35,28449.0,99.3861,99.4928,99.2116,99.2213,28449.0
2020-09-17 12:00:00,102.36,102.48,101.66,101.89,20827.0,99.231,99.3473,98.5524,98.7754,20827.0
2020-09-17 12:30:00,101.85,102.19,101.83,102.19,12215.0,98.7366,99.0662,98.7172,99.0662,12215.0
2020-09-17 13:00:00,102.16,102.3,102.09,102.19,16620.0,99.0371,99.1728,98.9693,99.0662,16620.0
2020-09-17 13:30:00,102.19,102.45,102.18,102.31,21164.0,99.0662,99.3183,99.0565,99.1825,21164.0
2020-09-17 14:00:00,102.34,102.57,102.29,102.3,10833.0,99.2116,99.4346,99.1631,99.1728,10833.0
2020-09-17 14:30:00,102.22,102.42,102.15,102.27,20339.0,99.0953,99.2892,99.0274,99.1438,20339.0
2020-09-17 15:00:00,102.3,102.33,101.9,102.05,23776.0,99.1728,99.2019,98.7851,98.9305,23776.0
2020-09-17 15:30:00,102.02,102.7,101.97,102.34,82554.0,98.9014,99.5606,98.8529,99.2116,82554.0
2020-09-18 09:30:00,102.03,103.2,102.03,102.68,168499.0,98.9111,100.0453,98.9111,99.5412,168499.0
2020-09-18 10:00:00,102.65,102.71,102.36,102.67,23767.0,99.5121,99.5703,99.231,99.5315,23767.0
2020-09-18 10:30:00,102.6,102.89,102.45,102.55,17407.0,99.4637,99.7448,99.3183,99.4152,17407.0
2020-09-18 11:00:00,102.61,102.87,102.58,102.7,14920.0,99.4734,99.7254,99.4443,99.5606,14920.0
2020-09-18 11:30:00,102.72,102.8,102.47,102.62,15038.0,99.58,99.6576,99.3376,99.4831,15038.0
2020-09-18 12:00:00,102.64,102.65,101.96,102.02,10097.0,99.5024,99.5121,98.8432,98.9014,10097.0
2020-09-18 12:30:00,101.97,102.08,101.61,101.72,12857.0,98.8529,98.9596,98.5039,98.6106,12857.0
2020-09-18 13:00:00,101.63,101.72,101.25,101.25,21182.0,98.5233,98.6106,98.1549,98.1549,21182.0
2020-09-18 13:30:00,101.15,101.15,100.81,101.03,15138.0,98.058,98.058,97.7284,97.9417,15138.0
2020-09-18 14:00:00,100.99,101.14,100.82,100.86,33184.0,97.9029,98.0483,97.7381,97.7769,33184.0
2020-09-18 14:30:00,100.82,101.08,100.77,101.06,16781.0,97.7381,97.9901,97.6896,97.9707,16781.0
2020-09-18 15:00:00,101.13,101.31,101.05,101.25,20511.0,98.0386,98.2131,97.9611,98.1549,20511.0
2020-09-18 15:30:00,101.29,101.37,100.62,100.65,127019.0,98.1937,98.2713,97.5442,97.5733,127019.0
2020-09-21 09:30:00,98.75,99.41,97.68,97.85,22103.0,95.7314,96.3712,94.6941,94.8589,22103.0
2020-09-21 10:00:00,97.63,97.63,96.42,96.69,30362.0,94.6456,94.6456,93.4726,93.7343,30362.0
2020-09-21 10:30:00,96.77,96.83,96.15,96.57,11648.0,93.8119,93.8701,93.2108,93.618,11648.0
2020-09-21 11:00:00,96.52,96.92,96.06,96.22,22382.0,93.5695,93.9573,93.1236,93.2787,22382.0
2020-09-21 11:30:00,96.2,96.51,96.06,96.48,13091.0,93.2593,93.5598,93.1236,93.5308,13091.0
2020-09-21 12:00:00,96.41,96.73,96.36,96.47,17986.0,93.4629,93.7731,93.4144,93.5211,17986.0
2020-09-21 12:30:00,96.36,96.39,95.82,95.93,19451.0,93.4144,93.4435,92.8909,92.9976,19451.0
2020-09-21 13:00:00,95.97,96.08,95.72,95.98,24291.0,93.0363,93.143,92.794,93.046,24291.0
2020-09-21 13:30:00,95.94,96.01,95.33,95.43,36658.0,93.0073,93.0751,92.4159,92.5128,36658.0
2020-09-21 14:00:00,95.39,95.55,95.21,95.49,51228.0,92.4741,92.6292,92.2996,92.571,51228.0
2020-09-21 14:30:00,95.46,95.51,95.04,95.35,43933.0,92.5419,92.5904,92.1348,92.4353,43933.0
2020-09-21 15:00:00,95.32,95.9,95.29,95.8,39420.0,92.4062,92.9685,92.3771,92.8715,39420.0
2020-09-21 15:30:00,95.82,96.27,95.69,96.21,125354.0,92.8909,93.3272,92.7649,93.269,125354.0
2020-09-22 09:30:00,96.19,97.5,95.99,96.68,58226.0,93.2496,94.5196,93.0557,93.7246,58226.0
2020-09-22 10:00:00,96.68,97.35,96.55,97.24,26098.0,93.7246,94.3742,93.5986,94.2675,26098.0
2020-09-22 10:30:00,97.3,97.35,96.53,96.62,24194.0,94.3257,94.3742,93.5792,93.6665,24194.0
2020-09-22 11:00:00,96.63,96.91,96.49,96.69,25226.0,93.6762,93.9476,93.5404,93.7343,25226.0
2020-09-22 11:30:00,96.69,96.78,96.44,96.73,25356.0,93.7343,93.8216,93.492,93.7731,25356.0
2020-09-22 12:00:00,96.74,96.93,96.6,96.65,18379.0,93.7828,93.967,93.6471,93.6956,18379.0
2020-09-22 12:30:00,96.66,96.72,96.38,96.4,25227.0,93.7052,93.7634,93.4338,93.4532,25227.0
2020-09-22 13:00:00,96.44,96.77,96.41,96.73,26870.0,93.492,93.8119,93.4629,93.7731,26870.0
2020-09-22 13:30:00,96.7,97.01,96.69,96.86,42574.0,93.744,94.0445,93.7343,93.8991,42574.0
2020-09-22 14:00:00,96.91,97.03,96.71,96.77,26807.0,93.9476,94.0639,93.7537,93.8119,26807.0
2020-09-22 14:30:00,96.89,97.08,96.84,96.93,15614.0,93.9282,94.1124,93.8797,93.967,15614.0
2020-09-22 15:00:00,96.98,97.16,96.82,97.13,26117.0,94.0155,94.19,93.8604,94.1609,26117.0
2020-09-22 15:30:00,97.13,97.55,97.05,97.24,160582.0,94.1609,94.568,94.0833,94.2675,160582.0
2020-09-23 09:30:00,97.56,98.42,97.56,97.97,41902.0,94.5777,95.4114,94.5777,94.9752,41902.0
2020-09-23 10:00:00,98.0,98.08,97.35,97.64,18106.0,95.0043,95.0818,94.3742,94.6553,18106.0
2020-09-23 10:30:00,97.61,97.86,97.21,97.86,34093.0,94.6262,94.8686,94.2384,94.8686,34093.0
2020-09-23 11:00:00,97.88,98.13,97.44,97.58,13076.0,94.888,95.1303,94.4614,94.5971,13076.0
2020-09-23 11:30:00,97.53,97.68,96.94,96.95,9818.0,94.5487,94.6941,93.9767,93.9864,9818.0
2020-09-23 12:00:00,96.91,97.18,96.7,96.92,12708.0,93.9476,94.2094,93.744,93.9573,12708.0
2020-09-23 12:30:00,96.86,97.03,96.65,96.92,17393.0,93.8991,94.0639,93.6956,93.9573,17393.0
2020-09-23 13:00:00,96.91,96.92,96.71,96.72,33365.0,93.9476,93.9573,93.7537,93.7634,33365.0
2020-09-23 13:30:00,96.74,96.79,96.42,96.48,15672.0,93.7828,93.8313,93.4726,93.5308,15672.0
2020-09-23 14:00:00,96.4,96.42,95.67,95.75,20151.0,93.4532,93.4726,92.7455,92.8231,20151.0
2020-09-23 14:30:00,95.78,95.78,95.32,95.32,15532.0,92.8521,92.8521,92.4062,92.4062,15532.0
2020-09-23 15:00:00,95.34,95.5,95.12,95.47,29223.0,92.4256,92.5807,92.2123,92.5516,29223.0
2020-09-23 15:30:00,95.47,95.68,95.22,95.32,136543.0,92.5516,92.7552,92.3093,92.4062,136543.0
2020-09-24 09:30:00,95.32,95.88,94.9,95.84,41538.0,92.4062,92.9491,91.999,92.9103,41538.0
2020-09-24 10:00:00,95.89,96.51,95.89,96.01,20448.0,92.9588,93.5598,92.9588,93.0751,20448.0
2020-09-24 10:30:00,95.97,95.97,95.68,95.86,17834.0,93.0363,93.0363,92.7552,92.9297,17834.0
2020-09-24 11:00:00,95.87,96.1,95.7,96.03,19354.0,92.9394,93.1624,92.7746,93.0945,19354.0
2020-09-24 11:30:00,95.96,96.35,95.89,96.34,15936.0,93.0266,93.4047,92.9588,93.395,15936.0
2020-09-24 12:00:00,96.36,96.41,96.23,96.27,15458.0,93.4144,93.4629,93.2884,93.3272,15458.0
2020-09-24 12:30:00,96.23,96.42,95.77,96.42,30461.0,93.2884,93.4726,92.8425,93.4726,30461.0
2020-09-24 13:00:00,96.46,97.01,96.45,96.89,26821.0,93.5114,94.0445,93.5017,93.9282,26821.0
2020-09-24 13:30:00,96.89,97.08,96.77,96.77,27429.0,93.9282,94.1124,93.8119,93.8119,27429.0
2020-09-24 14:00:00,96.83,96.85,96.28,96.58,41325.0,93.8701,93.8894,93.3369,93.6277,41325.0
2020-09-24 14:30:00,96.56,96.66,96.01,96.03,41318.0,93.6083,93.7052,93.0751,93.0945,41318.0
2020-09-24 15:00:00,96.0,96.16,95.6,95.75,55623.0,93.0654,93.2205,92.6777,92.8231,55623.0
2020-09-24 15:30:00,95.73,96.34,95.55,96.27,143689.0,92.8037,93.395,92.6292,93.3272,143689.0
2020-09-25 09:30:00,95.52,96.17,95.15,95.91,28224.0,92.6001,93.2302,92.2414,92.9782,28224.0
2020-09-25 10:00:00,95.82,96.18,95.37,96.18,9675.0,92.8909,93.2399,92.4547,93.2399,9675.0
2020-09-25 10:30:00,96.12,96.66,96.04,96.6,12350.0,93.1818,93.7052,93.1042,93.6471,12350.0
2020-09-25 11:00:00,96.52,96.59,96.27,96.5,8551.0,93.5695,93.6374,93.3272,93.5501,8551.0
2020-09-25 11:30:00,96.46,96.63,96.2,96.2,6828.0,93.5114,93.6762,93.2593,93.2593,6828.0
2020-09-25 12:00:00,96.17,96.64,96.17,96.43,26821.0,93.2302,93.6859,93.2302,93.4823,26821.0
2020-09-25 12:30:00,96.47,96.68,96.32,96.68,8337.0,93.5211,93.7246,93.3756,93.7246,8337.0
2020-09-25 13:00:00,96.65,96.94,96.58,96.92,12943.0,93.6956,93.9767,93.6277,93.9573,12943.0
2020-09-25 13:30:00,96.94,97.29,96.94,97.29,12135.0,93.9767,94.316,93.9767,94.316,12135.0
2020-09-25 14:00:00,97.31,97.67,97.25,97.57,21603.0,94.3354,94.6844,94.2772,94.5874,21603.0
2020-09-25 14:30:00,97.59,97.64,97.41,97.64,16154.0,94.6068,94.6553,94.4323,94.6553,16154.0
2020-09-25 15:00:00,97.65,97.93,97.62,97.81,21196.0,94.665,94.9364,94.6359,94.8201,21196.0
2020-09-25 15:30:00,97.79,97.79,97.39,97.47,105638.0,94.8007,94.8007,94.4129,94.4905,105638.0
2020-09-28 09:30:00,98.93,99.96,98.82,99.35,49976.0,95.9059,96.9044,95.7992,96.313,49976.0
2020-09-28 10:00:00,99.33,100.25,99.1,99.97,49780.0,96.2936,97.1855,96.0707,96.9141,49780.0
2020-09-28 10:30:00,100.02,100.27,99.88,99.89,16242.0,96.9625,97.2049,96.8268,96.8365,16242.0
2020-09-28 11:00:00,99.92,100.09,99.88,99.98,12103.0,96.8656,97.0304,96.8268,96.9238,12103.0
2020-09-28 11:30:00,100.03,100.13,99.89,100.05,13189.0,96.9722,97.0692,96.8365,96.9916,13189.0
2020-09-28 12:00:00,100.0,100.4,99.99,100.21,18004.0,96.9431,97.3309,96.9335,97.1467,18004.0
2020-09-28 12:30:00,100.21,100.44,100.11,100.38,11807.0,97.1467,97.3697,97.0498,97.3115,11807.0
2020-09-28 13:00:00,100.27,100.3,99.9,99.91,12849.0,97.2049,97.234,96.8462,96.8559,12849.0
2020-09-28 13:30:00,99.9,100.05,99.76,99.9,13988.0,96.8462,96.9916,96.7105,96.8462,13988.0
2020-09-28 14:00:00,99.91,100.06,99.84,100.04,19666.0,96.8559,97.0013,96.788,96.9819,19666.0
2020-09-28 14:30:00,100.06,100.28,99.98,100.05,29484.0,97.0013,97.2146,96.9238,96.9916,29484.0
2020-09-28 15:00:00,100.06,100.07,99.75,99.78,26386.0,97.0013,97.011,96.7008,96.7299,26386.0
2020-09-28 15:30:00,99.79,99.79,99.31,99.5,120741.0,96.7396,96.7396,96.2742,96.4584,120741.0
2020-09-29 09:30:00,99.95,100.86,99.64,100.68,69313.0,96.8947,97.7769,96.5942,97.6024,69313.0
2020-09-29 10:00:00,100.75,100.91,100.55,100.61,22909.0,97.6702,97.8253,97.4763,97.5345,22909.0
2020-09-29 10:30:00,100.53,100.53,99.97,100.06,69356.0,97.4569,97.4569,96.9141,97.0013,69356.0
2020-09-29 11:00:00,100.04,100.1,99.75,100.0,41362.0,96.9819,97.0401,96.7008,96.9431,41362.0
2020-09-29 11:30:00,100.0,100.1,99.74,99.75,37249.0,96.9431,97.0401,96.6911,96.7008,37249.0
2020-09-29 12:00:00,99.8,99.95,99.7,99.91,44597.0,96.7493,96.8947,96.6523,96.8559,44597.0
2020-09-29 12:30:00,99.9,100.01,99.71,99.72,27854.0,96.8462,96.9528,96.662,96.6717,27854.0
2020-09-29 13:00:00,99.75,99.76,99.3,99.61,13585.0,96.7008,96.7105,96.2645,96.5651,13585.0
2020-09-29 13:30:00,99.62,99.82,99.52,99.66,19513.0,96.5748,96.7687,96.4778,96.6135,19513.0
2020-09-29 14:00:00,99.68,99.78,99.35,99.78,27068.0,96.6329,96.7299,96.313,96.7299,27068.0
2020-09-29 14:30:00,99.77,99.99,99.64,99.95,30467.0,96.7202,96.9335,96.5942,96.8947,30467.0
2020-09-29 15:00:00,99.98,100.05,99.82,99.9,46174.0,96.9238,96.9916,96.7687,96.8462,46174.0
2020-09-29 15:30:00,99.9,100.05,99.81,99.89,151675.0,96.8462,96.9916,96.759,96.8365,151675.0
2020-09-30 09:30:00,100.0,100.41,99.73,100.31,83309.0,96.9431,97.3406,96.6814,97.2437,83309.0
2020-09-30 10:00:00,100.3,100.91,100.22,100.7,48161.0,97.234,97.8253,97.1564,97.6218,48161.0
2020-09-30 10:30:00,100.75,101.11,100.64,100.88,10660.0,97.6702,98.0192,97.5636,97.7962,10660.0
2020-09-30 11:00:00,100.79,100.87,100.57,100.7,19599.0,97.709,97.7866,97.4957,97.6218,19599.0
2020-09-30 11:30:00,100.69,100.7,100.35,100.35,45523.0,97.6121,97.6218,97.2825,97.2825,45523.0
2020-09-30 12:00:00,100.36,100.59,100.29,100.59,12033.0,97.2921,97.5151,97.2243,97.5151,12033.0
2020-09-30 12:30:00,100.56,100.6,100.37,100.53,11854.0,97.486,97.5248,97.3018,97.4569,11854.0
2020-09-30 13:00:00,100.52,100.54,100.18,100.27,18710.0,97.4473,97.4666,97.1176,97.2049,18710.0
2020-09-30 13:30:00,100.26,100.64,100.24,100.42,19373.0,97.1952,97.5636,97.1758,97.3503,19373.0
2020-09-30 14:00:00,100.37,100.68,99.76,100.01,26873.0,97.3018,97.6024,96.7105,96.9528,26873.0
2020-09-30 14:30:00,99.94,100.05,99.26,99.97,25807.0,96.885,96.9916,96.2258,96.9141,25807.0
2020-09-30 15:00:00,99.98,100.08,98.73,99.0,40692.0,96.9238,97.0207,95.712,95.9737,40692.0
2020-09-30 15:30:00,98.95,99.79,98.84,99.39,188326.0,95.9252,96.7396,95.8186,96.3518,188326.0
2020-10-01 09:30:00,100.7,101.38,99.92,100.2,47842.0,97.6218,98.281,96.8656,97.137,47842.0
2020-10-01 10:00:00,100.12,100.2,99.75,100.18,39291.0,97.0595,97.137,96.7008,97.1176,39291.0
2020-10-01 10:30:00,100.18,100.7,100.04,100.19,41944.0,97.1176,97.6218,96.9819,97.1273,41944.0
2020-10-01 11:00:00,100.3,100.66,99.99,100.64,42637.0,97.234,97.583,96.9335,97.5636,42637.0
2020-10-01 11:30:00,100.61,100.71,100.47,100.58,45680.0,97.5345,97.6314,97.3988,97.5054,45680.0
2020-10-01 12:00:00,100.55,100.56,100.25,100.53,32883.0,97.4763,97.486,97.1855,97.4569,32883.0
2020-10-01 12:30:00,100.54,100.67,100.29,100.3,31965.0,97.4666,97.5927,97.2243,97.234,31965.0
2020-10-01 13:00:00,100.3,100.32,99.84,99.88,34622.0,97.234,97.2534,96.788,96.8268,34622.0
2020-10-01 13:30:00,99.84,100.07,99.39,99.46,44482.0,96.788,97.011,96.3518,96.4197,44482.0
2020-10-01 14:00:00,99.45,99.68,99.01,99.66,54657.0,96.41,96.6329,95.9834,96.6135,54657.0
2020-10-01 14:30:00,99.68,99.91,99.67,99.75,57041.0,96.6329,96.8559,96.6232,96.7008,57041.0
2020-10-01 15:00:00,99.75,100.0,99.48,99.49,44442.0,96.7008,96.9431,96.439,96.4487,44442.0
2020-10-01 15:30:00,99.45,99.91,99.37,99.83,143108.0,96.41,96.8559,96.3324,96.7783,143108.0
2020-10-02 09:30:00,98.15,99.57,98.04,99.24,27940.0,95.1497,96.5263,95.0431,96.2064,27940.0
2020-10-02 10:00:00,99.19,100.59,99.19,100.52,52678.0,96.1579,97.5151,96.1579,97.4473,52678.0
2020-10-02 10:30:00,100.39,100.57,100.03,100.09,16104.0,97.3212,97.4957,96.9722,97.0304,16104.0
2020-10-02 11:00:00,100.1,100.82,99.96,100.73,14474.0,97.0401,97.7381,96.9044,97.6508,14474.0
2020-10-02 11:30:00,100.71,100.76,99.94,100.0,16027.0,97.6314,97.6799,96.885,96.9431,16027.0
2020-10-02 12:00:00,100.06,101.33,99.96,101.16,33601.0,97.0013,98.2325,96.9044,98.0677,33601.0
2020-10-02 12:30:00,101.17,101.33,100.7,100.91,37234.0,98.0774,98.2325,97.6218,97.8253,37234.0
2020-10-02 13:00:00,100.92,101.27,100.81,101.13,21736.0,97.835,98.1743,97.7284,98.0386,21736.0
2020-10-02 13:30:00,101.18,101.19,100.63,101.05,22321.0,98.0871,98.0968,97.5539,97.9611,22321.0
2020-10-02 14:00:00,101.1,101.61,101.06,101.38,28194.0,98.0095,98.5039,97.9707,98.281,28194.0
2020-10-02 14:30:00,101.4,101.68,101.13,101.25,28382.0,98.3004,98.5718,98.0386,98.1549,28382.0
2020-10-02 15:00:00,101.22,101.29,100.81,101.05,30818.0,98.1259,98.1937,97.7284,97.9611,30818.0
2020-10-02 15:30:00,101.04,101.25,100.68,100.8,76459.0,97.9514,98.1549,97.6024,97.7187,76459.0
2020-10-05 09:30:00,101.94,102.84,101.76,102.68,39178.0,98.8238,99.6963,98.6493,99.5412,39178.0
2020-10-05 10:00:00,102.74,103.47,102.73,103.45,37385.0,99.5994,100.3071,99.5897,100.2877,37385.0
2020-10-05 10:30:00,103.48,103.8,103.42,103.73,22141.0,100.3168,100.627,100.2586,100.5591,22141.0
2020-10-05 11:00:00,103.81,103.97,103.5,103.54,46383.0,100.6367,100.7918,100.3362,100.3749,46383.0
2020-10-05 11:30:00,103.49,103.69,103.34,103.46,30627.0,100.3265,100.5204,100.1811,100.2974,30627.0
2020-10-05 12:00:00,103.44,103.49,103.27,103.36,21715.0,100.278,100.3265,100.1132,100.2004,21715.0
2020-10-05 12:30:00,103.39,103.54,103.3,103.53,19229.0,100.2295,100.3749,100.1423,100.3652,19229.0
2020-10-05 13:00:00,103.61,103.64,103.42,103.64,23224.0,100.4428,100.4719,100.2586,100.4719,23224.0
2020-10-05 13:30:00,103.66,103.89,103.26,103.27,43385.0,100.4913,100.7142,100.1035,100.1132,43385.0
2020-10-05 14:00:00,103.31,103.5,103.17,103.3,20056.0,100.152,100.3362,100.0162,100.1423,20056.0
2020-10-05 14:30:00,103.32,103.48,103.13,103.3,53024.0,100.1617,100.3168,99.9775,100.1423,53024.0
2020-10-05 15:00:00,103.3,103.38,103.15,103.35,46449.0,100.1423,100.2198,99.9969,100.1907,46449.0
2020-10-05 15:30:00,103.34,103.52,103.27,103.49,98060.0,100.1811,100.3555,100.1132,100.3265,98060.0
2020-10-06 09:30:00,103.5,103.88,103.22,103.27,27042.0,100.3362,100.7045,100.0647,100.1132,27042.0
2020-10-06 10:00:00,103.25,103.77,103.24,103.77,15229.0,100.0938,100.5979,100.0841,100.5979,15229.0
2020-10-06 10:30:00,103.83,104.21,103.59,104.2,15146.0,100.6561,101.0245,100.4234,101.0148,15146.0
2020-10-06 11:00:00,104.17,104.28,104.03,104.15,29260.0,100.9857,101.0923,100.85,100.9663,29260.0
2020-10-06 11:30:00,104.18,104.42,104.02,104.02,31111.0,100.9954,101.228,100.8403,100.8403,31111.0
2020-10-06 12:00:00,104.02,104.46,103.99,104.39,14768.0,100.8403,101.2668,100.8112,101.199,14768.0
2020-10-06 12:30:00,104.36,104.65,104.36,104.65,13603.0,101.1699,101.451,101.1699,101.451,13603.0
2020-10-06 13:00:00,104.68,105.05,104.64,105.0,17421.0,101.4801,101.8388,101.4413,101.7903,17421.0
2020-10-06 13:30:00,105.02,105.19,104.99,105.17,39958.0,101.8097,101.9745,101.7806,101.9551,39958.0
2020-10-06 14:00:00,105.24,105.69,105.15,105.62,35029.0,102.023,102.4592,101.9357,102.3914,35029.0
2020-10-06 14:30:00,105.65,105.87,104.81,105.27,168551.0,102.4204,102.6337,101.6061,102.0521,168551.0
2020-10-06 15:00:00,105.18,105.25,104.21,104.47,110271.0,101.9648,102.0327,101.0245,101.2765,110271.0
2020-10-06 15:30:00,104.42,104.71,104.05,104.32,261500.0,101.228,101.5092,100.8693,101.1311,261500.0
2020-10-07 09:30:00,105.63,106.76,105.32,106.56,58769.0,102.401,103.4965,102.1005,103.3026,58769.0
2020-10-07 10:00:00,106.56,107.28,106.46,106.94,55888.0,103.3026,104.0006,103.2057,103.671,55888.0
2020-10-07 10:30:00,106.99,107.06,106.47,106.57,42637.0,103.7195,103.7873,103.2154,103.3123,42637.0
2020-10-07 11:00:00,106.59,106.66,106.11,106.23,52007.0,103.3317,103.3996,102.8664,102.9827,52007.0
2020-10-07 11:30:00,106.2,106.35,106.1,106.21,29614.0,102.9536,103.099,102.8567,102.9633,29614.0
2020-10-07 12:00:00,106.18,106.18,105.49,105.55,46503.0,102.9342,102.9342,102.2653,102.3235,46503.0
2020-10-07 12:30:00,105.57,105.8,105.46,105.73,42574.0,102.3429,102.5659,102.2362,102.498,42574.0
2020-10-07 13:00:00,105.76,105.85,105.68,105.77,22305.0,102.5271,102.6143,102.4495,102.5368,22305.0
2020-10-07 13:30:00,105.77,106.29,105.76,106.17,34222.0,102.5368,103.0409,102.5271,102.9245,34222.0
2020-10-07 14:00:00,106.13,106.66,106.11,106.58,54240.0,102.8858,103.3996,102.8664,103.322,54240.0
2020-10-07 14:30:00,106.6,106.67,106.37,106.37,57402.0,103.3414,103.4093,103.1184,103.1184,57402.0
2020-10-07 15:00:00,106.39,106.69,106.37,106.56,52622.0,103.1378,103.4286,103.1184,103.3026,52622.0
2020-10-07 15:30:00,106.56,107.0,106.31,106.54,261689.0,103.3026,103.7292,103.0603,103.2832,261689.0
2020-10-08 09:30:00,107.01,107.01,106.34,106.73,24252.0,103.7389,103.7389,103.0893,103.4674,24252.0
2020-10-08 10:00:00,106.75,107.0,106.17,106.37,56536.0,103.4868,103.7292,102.9245,103.1184,56536.0
2020-10-08 10:30:00,106.39,106.65,106.23,106.29,48087.0,103.1378,103.3899,102.9827,103.0409,48087.0
2020-10-08 11:00:00,106.23,106.4,106.05,106.18,83080.0,102.9827,103.1475,102.8082,102.9342,83080.0
2020-10-08 11:30:00,106.16,106.18,105.73,105.77,57995.0,102.9148,102.9342,102.498,102.5368,57995.0
2020-10-08 12:00:00,105.8,106.4,105.79,106.26,148709.0,102.5659,103.1475,102.5562,103.0118,148709.0
2020-10-08 12:30:00,106.23,106.32,106.11,106.16,74396.0,102.9827,103.07,102.8664,102.9148,74396.0
2020-10-08 13:00:00,106.2,106.32,106.07,106.14,44982.0,102.9536,103.07,102.8276,102.8955,44982.0
2020-10-08 13:30:00,106.18,106.26,106.06,106.19,18189.0,102.9342,103.0118,102.8179,102.9439,18189.0
2020-10-08 14:00:00,106.22,106.39,106.14,106.2,70371.0,102.973,103.1378,102.8955,102.9536,70371.0
2020-10-08 14:30:00,106.23,106.3,106.14,106.21,24156.0,102.9827,103.0506,102.8955,102.9633,24156.0
2020-10-08 15:00:00,106.18,106.29,106.11,106.29,25615.0,102.9342,103.0409,102.8664,103.0409,25615.0
2020-10-08 15:30:00,106.3,106.56,106.18,106.5,269634.0,103.0506,103.3026,102.9342,103.2445,269634.0
2020-10-09 09:30:00,107.5,108.2,106.86,107.53,52444.0,104.2139,104.8925,103.5934,104.243,52444.0
2020-10-09 10:00:00,107.53,107.53,107.06,107.46,29613.0,104.243,104.243,103.7873,104.1751,29613.0
2020-10-09 10:30:00,107.46,107.47,107.12,107.25,29084.0,104.1751,104.1848,103.8455,103.9715,29084.0
2020-10-09 11:00:00,107.3,107.8,107.29,107.73,26983.0,104.02,104.5047,104.0103,104.4369,26983.0
2020-10-09 11:30:00,107.73,108.63,107.71,108.45,18495.0,104.4369,105.3093,104.4175,105.1348,18495.0
2020-10-09 12:00:00,108.43,108.54,107.9,107.97,43827.0,105.1155,105.2221,104.6017,104.6695,43827.0
2020-10-09 12:30:00,107.97,108.16,107.81,107.83,33019.0,104.6695,104.8537,104.5144,104.5338,33019.0
2020-10-09 13:00:00,107.85,108.01,107.51,107.6,14517.0,104.5532,104.7083,104.2236,104.3108,14517.0
2020-10-09 13:30:00,107.58,107.8,107.52,107.67,19715.0,104.2914,104.5047,104.2333,104.3787,19715.0
2020-10-09 14:00:00,107.68,107.68,107.29,107.29,16483.0,104.3884,104.3884,104.0103,104.0103,16483.0
2020-10-09 14:30:00,107.24,107.36,107.02,107.13,27062.0,103.9618,104.0782,103.7486,103.8552,27062.0
2020-10-09 15:00:00,107.14,107.45,107.11,107.26,23200.0,103.8649,104.1654,103.8358,103.9812,23200.0
2020-10-09 15:30:00,107.32,107.43,106.78,107.02,120577.0,104.0394,104.146,103.5159,103.7486,120577.0
2020-10-12 09:30:00,107.59,107.92,107.11,107.47,52186.0,104.3011,104.621,103.8358,104.1848,52186.0
2020-10-12 10:00:00,107.47,107.61,107.08,107.39,24929.0,104.1848,104.3205,103.8067,104.1072,24929.0
2020-10-12 10:30:00,107.42,107.49,106.8,106.94,20234.0,104.1363,104.2042,103.5353,103.671,20234.0
2020-10-12 11:00:00,107.03,107.62,107.03,107.41,58326.0,103.7583,104.3302,103.7583,104.1266,58326.0
2020-10-12 11:30:00,107.41,107.57,107.32,107.53,47449.0,104.1266,104.2817,104.0394,104.243,47449.0
2020-10-12 12:00:00,107.53,107.61,107.34,107.51,27629.0,104.243,104.3205,104.0588,104.2236,27629.0
2020-10-12 12:30:00,107.52,107.62,107.35,107.35,22110.0,104.2333,104.3302,104.0685,104.0685,22110.0
2020-10-12 13:00:00,107.43,107.52,107.31,107.46,19553.0,104.146,104.2333,104.0297,104.1751,19553.0
2020-10-12 13:30:00,107.5,107.64,107.31,107.48,22529.0,104.2139,104.3496,104.0297,104.1945,22529.0
2020-10-12 14:00:00,107.48,107.54,106.98,107.13,44758.0,104.1945,104.2527,103.7098,103.8552,44758.0
2020-10-12 14:30:00,107.13,107.31,107.07,107.28,23139.0,103.8552,104.0297,103.797,104.0006,23139.0
2020-10-12 15:00:00,107.26,107.55,107.21,107.49,34045.0,103.9812,104.2624,103.9328,104.2042,34045.0
2020-10-12 15:30:00,107.51,107.79,107.36,107.62,93560.0,104.2236,104.495,104.0782,104.3302,93560.0
2020-10-13 09:30:00,107.41,107.95,107.05,107.2,25024.0,104.1266,104.6501,103.7776,103.9231,25024.0
2020-10-13 10:00:00,107.07,107.38,106.6,107.17,8324.0,103.797,104.0976,103.3414,103.894,8324.0
2020-10-13 10:30:00,107.12,107.48,106.62,106.8,11001.0,103.8455,104.1945,103.3608,103.5353,11001.0
2020-10-13 11:00:00,106.86,106.86,106.29,106.38,7569.0,103.5934,103.5934,103.0409,103.1281,7569.0
2020-10-13 11:30:00,106.34,106.36,106.02,106.2,13498.0,103.0893,103.1087,102.7791,102.9536,13498.0
2020-10-13 12:00:00,106.23,106.42,106.05,106.3,19108.0,102.9827,103.1669,102.8082,103.0506,19108.0
2020-10-13 12:30:00,106.28,106.36,106.04,106.27,14252.0,103.0312,103.1087,102.7985,103.0215,14252.0
2020-10-13 13:00:00,106.24,106.34,105.98,106.07,13588.0,102.9924,103.0893,102.7403,102.8276,13588.0
2020-10-13 13:30:00,106.34,106.5,106.08,106.15,8349.0,103.0893,103.2445,102.8373,102.9052,8349.0
2020-10-13 14:00:00,106.1,106.29,105.86,105.86,9509.0,102.8567,103.0409,102.624,102.624,9509.0
2020-10-13 14:30:00,105.79,105.87,105.48,105.71,13427.0,102.5562,102.6337,102.2556,102.4786,13427.0
2020-10-13 15:00:00,105.73,106.21,105.73,106.17,13232.0,102.498,102.9633,102.498,102.9245,13232.0
2020-10-13 15:30:00,106.17,106.47,106.11,106.16,68793.0,102.9245,103.2154,102.8664,102.9148,68793.0
2020-10-14 09:30:00,106.87,107.46,105.81,107.46,61413.0,103.6031,104.1751,102.5755,104.1751,61413.0
2020-10-14 10:00:00,107.51,107.8,107.34,107.47,16692.0,104.2236,104.5047,104.0588,104.1848,16692.0
2020-10-14 10:30:00,107.47,107.79,107.35,107.64,10425.0,104.1848,104.495,104.0685,104.3496,10425.0
2020-10-14 11:00:00,107.65,108.06,107.41,108.06,15352.0,104.3593,104.7568,104.1266,104.7568,15352.0
2020-10-14 11:30:00,108.06,108.2,107.24,107.28,60343.0,104.7568,104.8925,103.9618,104.0006,60343.0
2020-10-14 12:00:00,107.43,107.75,107.42,107.61,11621.0,104.146,104.4562,104.1363,104.3205,11621.0
2020-10-14 12:30:00,107.58,108.09,107.53,108.07,45024.0,104.2914,104.7859,104.243,104.7665,45024.0
2020-10-14 13:00:00,108.09,108.37,108.03,108.03,55086.0,104.7859,105.0573,104.7277,104.7277,55086.0
2020-10-14 13:30:00,108.03,108.07,107.77,107.77,7738.0,104.7277,104.7665,104.4756,104.4756,7738.0
2020-10-14 14:00:00,107.78,108.04,107.72,107.82,17678.0,104.4853,104.7374,104.4272,104.5241,17678.0
2020-10-14 14:30:00,107.8,107.99,107.64,107.93,11514.0,104.5047,104.6889,104.3496,104.6307,11514.0
2020-10-14 15:00:00,107.95,108.2,107.89,108.01,11958.0,104.6501,104.8925,104.592,104.7083,11958.0
2020-10-14 15:30:00,107.95,108.08,107.73,107.9,132662.0,104.6501,104.7762,104.4369,104.6017,132662.0
2020-10-15 09:30:00,106.4,107.75,106.4,107.67,30016.0,103.1475,104.4562,103.1475,104.3787,30016.0
2020-10-15 10:00:00,107.72,107.85,107.35,107.7,24538.0,104.4272,104.5532,104.0685,104.4078,24538.0
2020-10-15 10:30:00,107.72,107.82,107.28,107.55,35658.0,104.4272,104.5241,104.0006,104.2624,35658.0
2020-10-15 11:00:00,107.48,107.9,107.19,107.84,28458.0,104.1945,104.6017,103.9134,104.5435,28458.0
2020-10-15 11:30:00,107.85,108.53,107.83,108.14,23556.0,104.5532,105.2124,104.5338,104.8343,23556.0
2020-10-15 12:00:00,108.13,108.3,107.99,108.25,41611.0,104.8246,104.9894,104.6889,104.941,41611.0
2020-10-15 12:30:00,108.2,108.55,108.12,108.49,16086.0,104.8925,105.2318,104.8149,105.1736,16086.0
2020-10-15 13:00:00,108.47,109.01,108.31,108.92,39266.0,105.1542,105.6777,104.9991,105.5905,39266.0
2020-10-15 13:30:00,108.86,108.91,108.49,108.53,19792.0,105.5323,105.5808,105.1736,105.2124,19792.0
2020-10-15 14:00:00,108.6,108.82,108.6,108.74,15225.0,105.2803,105.4935,105.2803,105.416,15225.0
2020-10-15 14:30:00,108.72,108.79,108.49,108.74,11260.0,105.3966,105.4645,105.1736,105.416,11260.0
2020-10-15 15:00:00,108.74,108.91,108.5,108.84,27118.0,105.416,105.5808,105.1833,105.5129,27118.0
2020-10-15 15:30:00,108.84,109.07,108.73,109.01,85843.0,105.5129,105.7359,105.4063,105.6777,85843.0
2020-10-16 09:30:00,109.46,109.9,108.81,109.12,95214.0,106.114,106.5405,105.4838,105.7844,95214.0
2020-10-16 10:00:00,109.26,109.88,109.1,109.84,20457.0,105.9201,106.5211,105.765,106.4824,20457.0
2020-10-16 10:30:00,109.84,110.0,109.46,109.6,46352.0,106.4824,106.6375,106.114,106.2497,46352.0
2020-10-16 11:00:00,109.59,109.88,109.43,109.57,27524.0,106.24,106.5211,106.0849,106.2206,27524.0
2020-10-16 11:30:00,109.55,109.92,109.54,109.88,18168.0,106.2012,106.5599,106.1915,106.5211,18168.0
2020-10-16 12:00:00,109.86,110.04,109.68,110.01,17292.0,106.5017,106.6762,106.3272,106.6472,17292.0
2020-10-16 12:30:00,110.01,110.01,109.63,109.96,15474.0,106.6472,106.6472,106.2788,106.5987,15474.0
2020-10-16 13:00:00,109.93,110.34,109.92,110.33,20289.0,106.5696,106.9671,106.5599,106.9574,20289.0
2020-10-16 13:30:00,110.36,110.47,110.23,110.39,29209.0,106.9865,107.0931,106.8604,107.0155,29209.0
2020-10-16 14:00:00,110.37,110.8,110.36,110.64,40567.0,106.9962,107.413,106.9865,107.2579,40567.0
2020-10-16 14:30:00,110.63,110.82,110.54,110.76,39745.0,107.2482,107.4324,107.161,107.3742,39745.0
2020-10-16 15:00:00,110.78,110.79,110.41,110.55,40365.0,107.3936,107.4033,107.0349,107.1707,40365.0
2020-10-16 15:30:00,110.54,110.54,109.85,109.85,210646.0,107.161,107.161,106.492,106.492,210646.0
2020-10-19 09:30:00,109.95,110.48,109.8,110.39,21674.0,106.589,107.1028,106.4436,107.0155,21674.0
2020-10-19 10:00:00,110.32,110.32,109.47,110.03,16117.0,106.9477,106.9477,106.1237,106.6665,16117.0
2020-10-19 10:30:00,110.11,110.24,109.86,110.01,9277.0,106.7441,106.8701,106.5017,106.6472,9277.0
2020-10-19 11:00:00,110.07,110.07,109.09,109.33,14676.0,106.7053,106.7053,105.7553,105.9879,14676.0
2020-10-19 11:30:00,109.4,109.4,109.0,109.08,36999.0,106.0558,106.0558,105.668,105.7456,36999.0
2020-10-19 12:00:00,109.08,109.15,108.85,108.95,12028.0,105.7456,105.8134,105.5226,105.6196,12028.0
2020-10-19 12:30:00,108.98,109.3,108.95,109.1,13938.0,105.6486,105.9589,105.6196,105.765,13938.0
2020-10-19 13:00:00,109.16,109.17,108.86,109.01,12131.0,105.8231,105.8328,105.5323,105.6777,12131.0
2020-10-19 13:30:00,109.0,109.06,108.43,108.5,27854.0,105.668,105.7262,105.1155,105.1833,27854.0
2020-10-19 14:00:00,108.5,108.65,108.38,108.56,22828.0,105.1833,105.3287,105.067,105.2415,22828.0
2020-10-19 14:30:00,108.53,108.53,107.4,107.54,22169.0,105.2124,105.2124,104.1169,104.2527,22169.0
2020-10-19 15:00:00,107.53,107.7,107.34,107.7,45590.0,104.243,104.4078,104.0588,104.4078,45590.0
2020-10-19 15:30:00,107.7,107.98,107.35,107.56,110449.0,104.4078,104.6792,104.0685,104.2721,110449.0
2020-10-20 09:30:00,108.23,108.97,108.09,108.97,17736.0,104.9216,105.639,104.7859,105.639,17736.0
2020-10-20 10:00:00,108.97,109.19,108.42,109.19,10377.0,105.639,105.8522,105.1058,105.8522,10377.0
2020-10-20 10:30:00,109.16,109.58,108.91,109.08,17613.0,105.8231,106.2303,105.5808,105.7456,17613.0
2020-10-20 11:00:00,109.01,109.11,108.75,109.01,10140.0,105.6777,105.7747,105.4257,105.6777,10140.0
2020-10-20 11:30:00,108.95,109.22,108.87,109.04,9965.0,105.6196,105.8813,105.542,105.7068,9965.0
2020-10-20 12:00:00,109.04,109.33,108.9,108.9,7368.0,105.7068,105.9879,105.5711,105.5711,7368.0
2020-10-20 12:30:00,108.9,109.38,108.87,109.22,7815.0,105.5711,106.0364,105.542,105.8813,7815.0
2020-10-20 13:00:00,109.21,109.81,109.16,109.75,16359.0,105.8716,106.4533,105.8231,106.3951,16359.0
2020-10-20 13:30:00,109.77,109.79,109.18,109.21,11407.0,106.4145,106.4339,105.8425,105.8716,11407.0
2020-10-20 14:00:00,109.24,109.28,108.78,108.79,10322.0,105.9007,105.9395,105.4548,105.4645,10322.0
2020-10-20 14:30:00,108.8,109.01,108.56,108.62,20450.0,105.4741,105.6777,105.2415,105.2996,20450.0
2020-10-20 15:00:00,108.62,108.74,107.97,108.6,22537.0,105.2996,105.416,104.6695,105.2803,22537.0
2020-10-20 15:30:00,108.59,108.91,108.25,108.7,94335.0,105.2706,105.5808,104.941,105.3772,94335.0
2020-10-21 09:30:00,108.64,109.42,108.46,108.7,58771.0,105.319,106.0752,105.1445,105.3772,58771.0
2020-10-21 10:00:00,108.64,108.97,108.34,108.34,21236.0,105.319,105.639,105.0282,105.0282,21236.0
2020-10-21 10:30:00,108.33,108.48,107.72,107.94,26234.0,105.0185,105.1639,104.4272,104.6404,26234.0
2020-10-21 11:00:00,107.93,107.93,107.48,107.69,64612.0,104.6307,104.6307,104.1945,104.3981,64612.0
2020-10-21 11:30:00,107.7,108.13,107.65,107.86,47677.0,104.4078,104.8246,104.3593,104.5629,47677.0
2020-10-21 12:00:00,107.92,108.16,107.56,107.73,33745.0,104.621,104.8537,104.2721,104.4369,33745.0
2020-10-21 12:30:00,107.72,107.73,107.42,107.62,18259.0,104.4272,104.4369,104.1363,104.3302,18259.0
2020-10-21 13:00:00,107.69,107.8,107.51,107.62,39728.0,104.3981,104.5047,104.2236,104.3302,39728.0
2020-10-21 13:30:00,107.65,107.82,107.56,107.66,30650.0,104.3593,104.5241,104.2721,104.369,30650.0
2020-10-21 14:00:00,107.71,107.96,107.65,107.88,23095.0,104.4175,104.6598,104.3593,104.5823,23095.0
2020-10-21 14:30:00,107.9,108.03,107.85,107.95,32795.0,104.6017,104.7277,104.5532,104.6501,32795.0
2020-10-21 15:00:00,108.0,108.04,107.67,107.99,45225.0,104.6986,104.7374,104.3787,104.6889,45225.0
2020-10-21 15:30:00,107.96,108.0,107.13,107.19,148359.0,104.6598,104.6986,103.8552,103.9134,148359.0
2020-10-22 09:30:00,107.58,108.24,107.29,107.78,54206.0,104.2914,104.9313,104.0103,104.4853,54206.0
2020-10-22 10:00:00,107.77,107.96,107.16,107.34,37037.0,104.4756,104.6598,103.8843,104.0588,37037.0
2020-10-22 10:30:00,107.33,107.55,106.85,107.41,25578.0,104.0491,104.2624,103.5838,104.1266,25578.0
2020-10-22 11:00:00,107.43,107.69,107.29,107.45,57069.0,104.146,104.3981,104.0103,104.1654,57069.0
2020-10-22 11:30:00,107.4,107.44,106.97,107.03,61206.0,104.1169,104.1557,103.7001,103.7583,61206.0
2020-10-22 12:00:00,107.05,107.26,106.88,107.12,21422.0,103.7776,103.9812,103.6128,103.8455,21422.0
2020-10-22 12:30:00,107.12,107.14,106.86,107.09,34482.0,103.8455,103.8649,103.5934,103.8164,34482.0
2020-10-22 13:00:00,107.16,107.45,107.1,107.2,34262.0,103.8843,104.1654,103.8261,103.9231,34262.0
2020-10-22 13:30:00,107.22,107.33,107.03,107.28,26689.0,103.9424,104.0491,103.7583,104.0006,26689.0
2020-10-22 14:00:00,107.33,107.57,107.21,107.36,57228.0,104.0491,104.2817,103.9328,104.0782,57228.0
2020-10-22 14:30:00,107.34,107.43,107.03,107.04,47081.0,104.0588,104.146,103.7583,103.7679,47081.0
2020-10-22 15:00:00,107.04,107.29,107.03,107.25,73941.0,103.7679,104.0103,103.7583,103.9715,73941.0
2020-10-22 15:30:00,107.24,107.44,107.0,107.0,240698.0,103.9618,104.1557,103.7292,103.7292,240698.0
2020-10-23 09:30:00,107.97,108.08,107.02,107.17,45331.0,104.6695,104.7762,103.7486,103.894,45331.0
2020-10-23 10:00:00,107.12,107.55,106.97,107.13,38773.0,103.8455,104.2624,103.7001,103.8552,38773.0
2020-10-23 10:30:00,107.12,107.43,107.02,107.17,43730.0,103.8455,104.146,103.7486,103.894,43730.0
2020-10-23 11:00:00,107.17,107.27,107.04,107.24,44476.0,103.894,103.9909,103.7679,103.9618,44476.0
2020-10-23 11:30:00,107.2,107.4,107.04,107.32,31801.0,103.9231,104.1169,103.7679,104.0394,31801.0
2020-10-23 12:00:00,107.27,107.5,106.92,107.14,32441.0,103.9909,104.2139,103.6516,103.8649,32441.0
2020-10-23 12:30:00,107.15,107.25,106.88,106.97,28203.0,103.8746,103.9715,103.6128,103.7001,28203.0
2020-10-23 13:00:00,107.02,107.35,107.01,107.27,24604.0,103.7486,104.0685,103.7389,103.9909,24604.0
2020-10-23 13:30:00,107.27,107.42,107.23,107.4,28788.0,103.9909,104.1363,103.9521,104.1169,28788.0
2020-10-23 14:00:00,107.4,107.78,107.37,107.76,27113.0,104.1169,104.4853,104.0879,104.4659,27113.0
2020-10-23 14:30:00,107.78,107.88,107.6,107.66,31952.0,104.4853,104.5823,104.3108,104.369,31952.0
2020-10-23 15:00:00,107.66,107.95,107.66,107.92,28818.0,104.369,104.6501,104.369,104.621,28818.0
2020-10-23 15:30:00,107.9,107.9,107.67,107.76,119820.0,104.6017,104.6017,104.3787,104.4659,119820.0
2020-10-26 09:30:00,106.34,106.49,105.62,105.88,22225.0,103.0893,103.2348,102.3914,102.6434,22225.0
2020-10-26 10:00:00,105.88,105.88,105.31,105.41,37068.0,102.6434,102.6434,102.0908,102.1878,37068.0
2020-10-26 10:30:00,105.3,105.43,104.82,105.11,80764.0,102.0811,102.2072,101.6158,101.8969,80764.0
2020-10-26 11:00:00,105.09,105.14,104.5,104.86,28426.0,101.8776,101.926,101.3056,101.6546,28426.0
2020-10-26 11:30:00,104.89,105.17,104.77,105.03,20329.0,101.6837,101.9551,101.5673,101.8194,20329.0
2020-10-26 12:00:00,104.97,105.12,104.74,105.06,16671.0,101.7612,101.9066,101.5383,101.8485,16671.0
2020-10-26 12:30:00,104.98,105.03,104.59,104.67,18489.0,101.7709,101.8194,101.3928,101.4704,18489.0
2020-10-26 13:00:00,104.85,104.85,104.25,104.33,23590.0,101.6449,101.6449,101.0632,101.1408,23590.0
2020-10-26 13:30:00,104.29,104.81,104.12,104.8,16937.0,101.102,101.6061,100.9372,101.5964,16937.0
2020-10-26 14:00:00,104.77,104.99,104.62,104.94,28337.0,101.5673,101.7806,101.4219,101.7321,28337.0
2020-10-26 14:30:00,104.9,104.9,104.47,104.66,68075.0,101.6934,101.6934,101.2765,101.4607,68075.0
2020-10-26 15:00:00,104.64,104.72,104.39,104.61,78321.0,101.4413,101.5189,101.199,101.4122,78321.0
2020-10-26 15:30:00,104.63,105.13,104.24,105.1,146557.0,101.4316,101.9163,101.0535,101.8873,146557.0
2020-10-27 09:30:00,105.05,105.05,104.08,104.13,19224.0,101.8388,101.8388,100.8984,100.9469,19224.0
2020-10-27 10:00:00,104.14,104.28,103.37,103.54,44068.0,100.9566,101.0923,100.2101,100.3749,44068.0
2020-10-27 10:30:00,103.58,103.86,103.33,103.7,19712.0,100.4137,100.6852,100.1714,100.53,19712.0
2020-10-27 11:00:00,103.65,103.77,103.38,103.42,22010.0,100.4816,100.5979,100.2198,100.2586,22010.0
2020-10-27 11:30:00,103.37,103.37,103.04,103.34,26390.0,100.2101,100.2101,99.8902,100.1811,26390.0
2020-10-27 12:00:00,103.35,103.53,103.17,103.42,40363.0,100.1907,100.3652,100.0162,100.2586,40363.0
2020-10-27 12:30:00,103.41,103.42,102.78,102.95,36005.0,100.2489,100.2586,99.6382,99.803,36005.0
2020-10-27 13:00:00,102.98,103.34,102.92,103.34,30774.0,99.8321,100.1811,99.7739,100.1811,30774.0
2020-10-27 13:30:00,103.27,103.75,103.26,103.52,15527.0,100.1132,100.5785,100.1035,100.3555,15527.0
2020-10-27 14:00:00,103.54,103.62,103.25,103.32,19277.0,100.3749,100.4525,100.0938,100.1617,19277.0
2020-10-27 14:30:00,103.34,103.36,102.88,102.92,27857.0,100.1811,100.2004,99.7351,99.7739,27857.0
2020-10-27 15:00:00,102.93,102.99,102.7,102.96,39089.0,99.7836,99.8417,99.5606,99.8127,39089.0
2020-10-27 15:30:00,102.97,103.03,102.42,102.58,128090.0,99.8224,99.8805,99.2892,99.4443,128090.0
2020-10-28 09:30:00,100.65,101.38,100.01,100.67,48086.0,97.5733,98.281,96.9528,97.5927,48086.0
2020-10-28 10:00:00,100.52,101.15,100.05,100.18,41941.0,97.4473,98.058,96.9916,97.1176,41941.0
2020-10-28 10:30:00,100.16,100.41,99.77,100.18,23280.0,97.0983,97.3406,96.7202,97.1176,23280.0
2020-10-28 11:00:00,100.04,100.05,99.57,99.65,30709.0,96.9819,96.9916,96.5263,96.6038,30709.0
2020-10-28 11:30:00,99.67,99.93,99.47,99.73,63695.0,96.6232,96.8753,96.4294,96.6814,63695.0
2020-10-28 12:00:00,99.73,99.87,99.49,99.75,70961.0,96.6814,96.8171,96.4487,96.7008,70961.0
2020-10-28 12:30:00,99.72,99.79,99.48,99.75,35128.0,96.6717,96.7396,96.439,96.7008,35128.0
2020-10-28 13:00:00,99.7,99.72,99.28,99.49,28582.0,96.6523,96.6717,96.2452,96.4487,28582.0
2020-10-28 13:30:00,99.49,99.56,99.25,99.35,30146.0,96.4487,96.5166,96.2161,96.313,30146.0
2020-10-28 14:00:00,99.37,99.38,98.84,99.24,49405.0,96.3324,96.3421,95.8186,96.2064,49405.0
2020-10-28 14:30:00,99.35,99.36,98.84,99.04,42010.0,96.313,96.3227,95.8186,96.0125,42010.0
2020-10-28 15:00:00,99.09,99.29,98.9,99.12,85480.0,96.061,96.2549,95.8768,96.09,85480.0
2020-10-28 15:30:00,99.13,99.24,98.06,98.2,282291.0,96.0997,96.2064,95.0625,95.1982,282291.0
2020-10-29 09:30:00,98.25,100.22,97.5,98.19,65462.0,95.2466,97.1564,94.5196,95.1885,65462.0
2020-10-29 10:00:00,98.05,98.7,97.99,98.5,83353.0,95.0528,95.6829,94.9946,95.489,83353.0
2020-10-29 10:30:00,98.5,99.25,98.32,99.23,65479.0,95.489,96.2161,95.3145,96.1967,65479.0
2020-10-29 11:00:00,99.15,99.59,98.98,99.01,79324.0,96.1191,96.5457,95.9543,95.9834,79324.0
2020-10-29 11:30:00,98.94,99.05,98.53,98.63,31844.0,95.9156,96.0222,95.5181,95.615,31844.0
2020-10-29 12:00:00,98.65,98.65,98.24,98.38,23196.0,95.6344,95.6344,95.237,95.3727,23196.0
2020-10-29 12:30:00,98.45,98.96,98.4,98.87,45369.0,95.4405,95.9349,95.3921,95.8477,45369.0
2020-10-29 13:00:00,98.91,99.09,98.66,98.95,28331.0,95.8865,96.061,95.6441,95.9252,28331.0
2020-10-29 13:30:00,98.91,99.84,98.9,99.63,82725.0,95.8865,96.788,95.8768,96.5845,82725.0
2020-10-29 14:00:00,99.64,100.74,99.64,100.68,39980.0,96.5942,97.6605,96.5942,97.6024,39980.0
2020-10-29 14:30:00,100.7,100.88,99.63,99.79,62360.0,97.6218,97.7962,96.5845,96.7396,62360.0
2020-10-29 15:00:00,99.8,100.28,99.16,99.3,77598.0,96.7493,97.2146,96.1288,96.2645,77598.0
2020-10-29 15:30:00,99.31,99.6,98.83,98.84,109053.0,96.2742,96.5554,95.8089,95.8186,109053.0
2020-10-30 09:30:00,98.52,99.25,98.29,99.25,14493.0,95.5084,96.2161,95.2854,96.2161,14493.0
2020-10-30 10:00:00,99.2,99.22,97.63,97.63,28335.0,96.1676,96.187,94.6456,94.6456,28335.0
2020-10-30 10:30:00,97.71,97.8,96.86,96.86,25723.0,94.7232,94.8104,93.8991,93.8991,25723.0
2020-10-30 11:00:00,96.94,97.75,96.89,97.19,26956.0,93.9767,94.7619,93.9282,94.219,26956.0
2020-10-30 11:30:00,97.18,97.45,96.87,97.33,19147.0,94.2094,94.4711,93.9088,94.3548,19147.0
2020-10-30 12:00:00,97.36,98.17,97.22,98.16,49876.0,94.3839,95.1691,94.2481,95.1594,49876.0
2020-10-30 12:30:00,98.14,98.15,97.88,97.99,27537.0,95.14,95.1497,94.888,94.9946,27537.0
2020-10-30 13:00:00,97.98,98.18,97.83,98.12,29579.0,94.9849,95.1788,94.8395,95.1206,29579.0
2020-10-30 13:30:00,98.14,98.15,97.47,97.73,26051.0,95.14,95.1497,94.4905,94.7425,26051.0
2020-10-30 14:00:00,97.73,98.1,97.34,97.4,24286.0,94.7425,95.1012,94.3645,94.4226,24286.0
2020-10-30 14:30:00,97.27,97.83,97.11,97.7,31640.0,94.2966,94.8395,94.1415,94.7135,31640.0
2020-10-30 15:00:00,97.75,97.75,97.23,97.23,42756.0,94.7619,94.7619,94.2578,94.2578,42756.0
2020-10-30 15:30:00,97.23,98.28,96.92,98.28,170724.0,94.2578,95.2757,93.9573,95.2757,170724.0
2020-11-02 09:30:00,99.77,101.19,99.71,101.19,44366.0,96.7202,98.0968,96.662,98.0968,44366.0
2020-11-02 10:00:00,101.31,101.94,100.98,101.49,49753.0,98.2131,98.8238,97.8932,98.3876,49753.0
2020-11-02 10:30:00,101.65,101.65,100.81,100.97,40528.0,98.5427,98.5427,97.7284,97.8835,40528.0
2020-11-02 11:00:00,100.97,101.53,100.96,101.32,29823.0,97.8835,98.4264,97.8738,98.2228,29823.0
2020-11-02 11:30:00,101.32,101.55,101.06,101.4,33067.0,98.2228,98.4458,97.9707,98.3004,33067.0
2020-11-02 12:00:00,101.37,101.52,101.05,101.32,23957.0,98.2713,98.4167,97.9611,98.2228,23957.0
2020-11-02 12:30:00,101.27,101.37,100.87,101.08,22910.0,98.1743,98.2713,97.7866,97.9901,22910.0
2020-11-02 13:00:00,101.13,101.13,100.45,100.57,38435.0,98.0386,98.0386,97.3794,97.4957,38435.0
2020-11-02 13:30:00,100.55,100.8,100.46,100.56,28576.0,97.4763,97.7187,97.3891,97.486,28576.0
2020-11-02 14:00:00,100.48,101.25,100.47,101.21,37693.0,97.4085,98.1549,97.3988,98.1162,37693.0
2020-11-02 14:30:00,101.21,101.51,101.12,101.39,31809.0,98.1162,98.407,98.0289,98.2907,31809.0
2020-11-02 15:00:00,101.36,101.65,101.36,101.48,33971.0,98.2616,98.5427,98.2616,98.3779,33971.0
2020-11-02 15:30:00,101.5,102.3,101.39,102.27,276689.0,98.3973,99.1728,98.2907,99.1438,276689.0
2020-11-03 09:30:00,103.63,104.23,103.17,104.11,75128.0,100.4622,101.0438,100.0162,100.9275,75128.0
2020-11-03 10:00:00,104.09,105.2,103.99,104.83,53195.0,100.9081,101.9842,100.8112,101.6255,53195.0
2020-11-03 10:30:00,104.91,104.98,104.39,104.84,40357.0,101.7031,101.7709,101.199,101.6352,40357.0
2020-11-03 11:00:00,104.8,105.27,104.68,104.9,35590.0,101.5964,102.0521,101.4801,101.6934,35590.0
2020-11-03 11:30:00,104.85,104.99,104.25,104.4,35400.0,101.6449,101.7806,101.0632,101.2086,35400.0
2020-11-03 12:00:00,104.51,104.74,104.23,104.66,37353.0,101.3153,101.5383,101.0438,101.4607,37353.0
2020-11-03 12:30:00,104.68,104.75,104.29,104.3,48672.0,101.4801,101.5479,101.102,101.1117,48672.0
2020-11-03 13:00:00,104.36,104.65,104.35,104.53,39322.0,101.1699,101.451,101.1602,101.3347,39322.0
2020-11-03 13:30:00,104.55,104.68,104.5,104.55,35150.0,101.3541,101.4801,101.3056,101.3541,35150.0
2020-11-03 14:00:00,104.53,104.95,104.47,104.55,41757.0,101.3347,101.7418,101.2765,101.3541,41757.0
2020-11-03 14:30:00,104.58,105.05,104.58,105.02,35087.0,101.3831,101.8388,101.3831,101.8097,35087.0
2020-11-03 15:00:00,105.02,105.23,104.89,105.1,72691.0,101.8097,102.0133,101.6837,101.8873,72691.0
2020-11-03 15:30:00,105.11,105.8,105.07,105.26,205680.0,101.8969,102.5659,101.8582,102.0424,205680.0
2020-11-04 09:30:00,104.53,105.47,103.07,104.44,68909.0,101.3347,102.2459,99.9193,101.2474,68909.0
2020-11-04 10:00:00,104.68,105.62,104.52,105.24,42474.0,101.4801,102.3914,101.325,102.023,42474.0
2020-11-04 10:30:00,105.21,105.8,104.55,105.55,35972.0,101.9939,102.5659,101.3541,102.3235,35972.0
2020-11-04 11:00:00,105.45,105.76,105.17,105.73,10967.0,102.2266,102.5271,101.9551,102.498,10967.0
2020-11-04 11:30:00,105.79,106.14,105.4,105.96,19109.0,102.5562,102.8955,102.1781,102.721,19109.0
2020-11-04 12:00:00,105.96,106.39,105.78,106.16,19930.0,102.721,103.1378,102.5465,102.9148,19930.0
2020-11-04 12:30:00,106.25,106.29,105.63,105.86,22468.0,103.0021,103.0409,102.401,102.624,22468.0
2020-11-04 13:00:00,105.88,105.88,105.2,105.23,14805.0,102.6434,102.6434,101.9842,102.0133,14805.0
2020-11-04 13:30:00,105.27,105.81,105.13,105.33,24253.0,102.0521,102.5755,101.9163,102.1102,24253.0
2020-11-04 14:00:00,105.38,105.58,105.1,105.21,14203.0,102.1587,102.3526,101.8873,101.9939,14203.0
2020-11-04 14:30:00,105.21,105.57,105.03,105.48,32552.0,101.9939,102.3429,101.8194,102.2556,32552.0
2020-11-04 15:00:00,105.55,105.62,105.39,105.5,165616.0,102.3235,102.3914,102.1684,102.275,165616.0
2020-11-04 15:30:00,105.51,105.58,105.0,105.39,210490.0,102.2847,102.3526,101.7903,102.1684,210490.0
2020-11-05 09:30:00,106.86,108.26,106.44,107.41,33646.0,103.5934,104.9507,103.1863,104.1266,33646.0
2020-11-05 10:00:00,107.34,108.61,107.34,108.29,41804.0,104.0588,105.29,104.0588,104.9797,41804.0
2020-11-05 10:30:00,108.25,108.62,107.94,108.59,15557.0,104.941,105.2996,104.6404,105.2706,15557.0
2020-11-05 11:00:00,108.61,108.79,108.35,108.58,23046.0,105.29,105.4645,105.0379,105.2609,23046.0
2020-11-05 11:30:00,108.62,108.88,108.32,108.7,29836.0,105.2996,105.5517,105.0088,105.3772,29836.0
2020-11-05 12:00:00,108.76,108.82,108.19,108.24,14410.0,105.4354,105.4935,104.8828,104.9313,14410.0
2020-11-05 12:30:00,108.29,108.85,108.29,108.84,17664.0,104.9797,105.5226,104.9797,105.5129,17664.0
2020-11-05 13:00:00,108.9,109.26,108.82,108.89,18240.0,105.5711,105.9201,105.4935,105.5614,18240.0
2020-11-05 13:30:00,108.9,109.19,108.89,109.15,27115.0,105.5711,105.8522,105.5614,105.8134,27115.0
2020-11-05 14:00:00,109.21,109.42,108.96,109.11,52089.0,105.8716,106.0752,105.6293,105.7747,52089.0
2020-11-05 14:30:00,109.16,109.45,108.96,109.34,35571.0,105.8231,106.1043,105.6293,105.9976,35571.0
2020-11-05 15:00:00,109.33,109.5,109.09,109.34,40918.0,105.9879,106.1527,105.7553,105.9976,40918.0
2020-11-05 15:30:00,109.36,109.36,108.95,109.06,145212.0,106.017,106.017,105.6196,105.7262,145212.0
2020-11-06 09:30:00,109.18,110.0,108.86,109.94,21386.0,105.8425,106.6375,105.5323,106.5793,21386.0
2020-11-06 10:00:00,110.0,110.43,109.77,109.98,46000.0,106.6375,107.0543,106.4145,106.6181,46000.0
2020-11-06 10:30:00,110.04,110.1,109.37,109.42,51229.0,106.6762,106.7344,106.0267,106.0752,51229.0
2020-11-06 11:00:00,109.43,109.94,109.42,109.76,48834.0,106.0849,106.5793,106.0752,106.4048,48834.0
2020-11-06 11:30:00,109.8,110.22,109.68,110.22,25986.0,106.4436,106.8507,106.3272,106.8507,25986.0
2020-11-06 12:00:00,110.27,110.37,110.02,110.1,65597.0,106.8992,106.9962,106.6569,106.7344,65597.0
2020-11-06 12:30:00,110.12,110.25,109.81,110.12,26221.0,106.7538,106.8798,106.4533,106.7538,26221.0
2020-11-06 13:00:00,110.16,110.52,110.1,110.41,35339.0,106.7926,107.1416,106.7344,107.0349,35339.0
2020-11-06 13:30:00,110.38,110.55,110.3,110.55,32843.0,107.0058,107.1707,106.9283,107.1707,32843.0
2020-11-06 14:00:00,110.6,110.69,110.44,110.68,28665.0,107.2191,107.3064,107.064,107.2967,28665.0
2020-11-06 14:30:00,110.7,110.7,110.22,110.23,17948.0,107.3161,107.3161,106.8507,106.8604,17948.0
2020-11-06 15:00:00,110.21,110.5,110.03,110.43,25114.0,106.841,107.1222,106.6665,107.0543,25114.0
2020-11-06 15:30:00,110.41,110.63,110.17,110.36,157855.0,107.0349,107.2482,106.8023,106.9865,157855.0
2020-11-09 09:30:00,117.07,118.74,116.07,116.56,164041.0,113.4913,115.1103,112.5219,112.9969,164041.0
2020-11-09 10:00:00,116.74,118.95,116.5,118.09,111242.0,113.1714,115.3139,112.9388,114.4802,111242.0
2020-11-09 10:30:00,118.03,118.03,116.24,116.54,135851.0,114.422,114.422,112.6867,112.9775,135851.0
2020-11-09 11:00:00,116.94,117.26,115.92,116.52,83492.0,113.3653,113.6755,112.3765,112.9582,83492.0
2020-11-09 11:30:00,116.7,116.84,115.93,116.39,52204.0,113.1327,113.2684,112.3862,112.8321,52204.0
2020-11-09 12:00:00,116.35,116.65,116.01,116.65,59664.0,112.7934,113.0842,112.4637,113.0842,59664.0
2020-11-09 12:30:00,116.61,116.92,116.28,116.53,56004.0,113.0454,113.3459,112.7255,112.9679,56004.0
2020-11-09 13:00:00,116.55,117.48,116.45,117.19,36884.0,112.9872,113.8888,112.8903,113.6077,36884.0
2020-11-09 13:30:00,117.23,117.53,116.89,117.11,32063.0,113.6465,113.9373,113.3168,113.5301,32063.0
2020-11-09 14:00:00,117.18,117.2,116.66,116.94,43224.0,113.598,113.6174,113.0939,113.3653,43224.0
2020-11-09 14:30:00,116.88,117.04,116.49,116.63,62175.0,113.3072,113.4623,112.9291,113.0648,62175.0
2020-11-09 15:00:00,116.62,116.8,115.39,115.41,72157.0,113.0551,113.2296,111.8627,111.8821,72157.0
2020-11-09 15:30:00,115.53,115.92,113.93,114.17,179281.0,111.9984,112.3765,110.4473,110.68,179281.0
2020-11-10 09:30:00,114.34,115.92,113.78,115.87,66136.0,110.8448,112.3765,110.3019,112.328,66136.0
2020-11-10 10:00:00,115.87,116.55,115.74,116.16,61420.0,112.328,112.9872,112.202,112.6092,61420.0
2020-11-10 10:30:00,116.13,116.13,114.83,115.67,95276.0,112.5801,112.5801,111.3198,112.1341,95276.0
2020-11-10 11:00:00,115.62,116.37,115.47,116.25,65544.0,112.0857,112.8127,111.9403,112.6964,65544.0
2020-11-10 11:30:00,116.13,116.44,115.7,116.15,61263.0,112.5801,112.8806,112.1632,112.5995,61263.0
2020-11-10 12:00:00,116.15,116.58,116.14,116.38,49512.0,112.5995,113.0163,112.5898,112.8224,49512.0
2020-11-10 12:30:00,116.4,116.58,116.08,116.5,88923.0,112.8418,113.0163,112.5316,112.9388,88923.0
2020-11-10 13:00:00,116.5,116.66,116.38,116.5,142368.0,112.9388,113.0939,112.8224,112.9388,142368.0
2020-11-10 13:30:00,116.46,117.06,116.33,117.05,60899.0,112.9,113.4817,112.774,113.472,60899.0
2020-11-10 14:00:00,117.06,117.43,116.27,116.32,100956.0,113.4817,113.8403,112.7158,112.7643,100956.0
2020-11-10 14:30:00,116.32,116.69,115.94,116.59,42506.0,112.7643,113.123,112.3959,113.026,42506.0
2020-11-10 15:00:00,116.58,116.9,116.54,116.76,59473.0,113.0163,113.3265,112.9775,113.1908,59473.0
2020-11-10 15:30:00,116.72,116.78,116.18,116.45,272572.0,113.152,113.2102,112.6286,112.8903,272572.0
2020-11-11 09:30:00,117.0,117.55,116.06,116.26,101540.0,113.4235,113.9567,112.5122,112.7061,101540.0
2020-11-11 10:00:00,116.39,116.73,116.17,116.64,62817.0,112.8321,113.1617,112.6189,113.0745,62817.0
2020-11-11 10:30:00,116.48,116.99,116.38,116.44,86316.0,112.9194,113.4138,112.8224,112.8806,86316.0
2020-11-11 11:00:00,116.44,116.8,116.35,116.78,28558.0,112.8806,113.2296,112.7934,113.2102,28558.0
2020-11-11 11:30:00,116.81,116.89,116.58,116.82,25805.0,113.2393,113.3168,113.0163,113.249,25805.0
2020-11-11 12:00:00,116.82,116.85,116.4,116.46,44478.0,113.249,113.2781,112.8418,112.9,44478.0
2020-11-11 12:30:00,116.47,116.9,116.46,116.88,17615.0,112.9097,113.3265,112.9,113.3072,17615.0
2020-11-11 13:00:00,116.89,117.13,116.74,116.88,35305.0,113.3168,113.5495,113.1714,113.3072,35305.0
2020-11-11 13:30:00,116.84,117.15,116.79,116.89,28884.0,113.2684,113.5689,113.2199,113.3168,28884.0
2020-11-11 14:00:00,116.92,117.1,116.72,116.74,23191.0,113.3459,113.5204,113.152,113.1714,23191.0
2020-11-11 14:30:00,116.76,116.9,116.34,116.36,51594.0,113.1908,113.3265,112.7837,112.803,51594.0
2020-11-11 15:00:00,116.41,116.62,116.33,116.54,48561.0,112.8515,113.0551,112.774,112.9775,48561.0
2020-11-11 15:30:00,116.48,117.35,116.45,116.76,151168.0,112.9194,113.7628,112.8903,113.1908,151168.0
2020-11-12 09:30:00,116.28,116.64,115.25,115.71,30240.0,112.7255,113.0745,111.727,112.1729,30240.0
2020-11-12 10:00:00,115.62,116.25,115.55,115.92,41248.0,112.0857,112.6964,112.0178,112.3765,41248.0
2020-11-12 10:30:00,115.98,116.59,115.98,116.59,20185.0,112.4347,113.026,112.4347,113.026,20185.0
2020-11-12 11:00:00,116.48,116.6,116.25,116.47,37791.0,112.9194,113.0357,112.6964,112.9097,37791.0
2020-11-12 11:30:00,116.41,116.67,116.41,116.63,29744.0,112.8515,113.1036,112.8515,113.0648,29744.0
2020-11-12 12:00:00,116.63,116.95,116.35,116.41,62185.0,113.0648,113.375,112.7934,112.8515,62185.0
2020-11-12 12:30:00,116.34,116.54,115.44,115.56,38979.0,112.7837,112.9775,111.9112,112.0275,38979.0
2020-11-12 13:00:00,115.57,115.66,115.09,115.39,46067.0,112.0372,112.1244,111.5719,111.8627,46067.0
2020-11-12 13:30:00,115.36,115.91,115.32,115.7,26306.0,111.8336,112.3668,111.7948,112.1632,26306.0
2020-11-12 14:00:00,115.71,115.9,115.44,115.52,45772.0,112.1729,112.3571,111.9112,111.9887,45772.0
2020-11-12 14:30:00,115.46,115.65,115.05,115.2,38433.0,111.9306,112.1148,111.5331,111.6785,38433.0
2020-11-12 15:00:00,115.24,115.3,114.93,115.16,41669.0,111.7173,111.7755,111.4168,111.6397,41669.0
2020-11-12 15:30:00,115.11,115.55,114.78,115.44,110798.0,111.5913,112.0178,111.2713,111.9112,110798.0
2020-11-13 09:30:00,116.66,117.07,116.42,117.03,30449.0,113.0939,113.4913,112.8612,113.4526,30449.0
2020-11-13 10:00:00,117.18,117.21,116.28,116.6,23542.0,113.598,113.6271,112.7255,113.0357,23542.0
2020-11-13 10:30:00,116.6,116.6,115.85,116.0,64211.0,113.0357,113.0357,112.3086,112.4541,64211.0
2020-11-13 11:00:00,116.04,116.46,115.84,116.03,44017.0,112.4928,112.9,112.2989,112.4831,44017.0
2020-11-13 11:30:00,116.12,116.23,115.75,116.21,16723.0,112.5704,112.677,112.2117,112.6576,16723.0
2020-11-13 12:00:00,116.2,116.66,116.2,116.37,37584.0,112.6479,113.0939,112.6479,112.8127,37584.0
2020-11-13 12:30:00,116.37,116.52,116.21,116.32,19814.0,112.8127,112.9582,112.6576,112.7643,19814.0
2020-11-13 13:00:00,116.4,116.66,116.21,116.34,28617.0,112.8418,113.0939,112.6576,112.7837,28617.0
2020-11-13 13:30:00,116.38,116.7,116.14,116.58,41988.0,112.8224,113.1327,112.5898,113.0163,41988.0
2020-11-13 14:00:00,116.63,117.04,116.48,116.58,51830.0,113.0648,113.4623,112.9194,113.0163,51830.0
2020-11-13 14:30:00,116.64,117.18,116.58,117.03,50862.0,113.0745,113.598,113.0163,113.4526,50862.0
2020-11-13 15:00:00,116.97,117.14,116.83,117.09,25785.0,113.3944,113.5592,113.2587,113.5107,25785.0
2020-11-13 15:30:00,117.04,117.51,117.02,117.27,72013.0,113.4623,113.9179,113.4429,113.6852,72013.0
2020-11-16 09:30:00,118.86,119.34,118.4,118.76,66809.0,115.2266,115.692,114.7807,115.1297,66809.0
2020-11-16 10:00:00,118.77,119.3,118.5,119.11,14925.0,115.1394,115.6532,114.8776,115.469,14925.0
2020-11-16 10:30:00,119.19,119.71,119.06,119.61,17941.0,115.5465,116.0506,115.4205,115.9537,17941.0
2020-11-16 11:00:00,119.54,119.65,119.3,119.32,12999.0,115.8858,115.9925,115.6532,115.6726,12999.0
2020-11-16 11:30:00,119.32,119.91,119.16,119.78,14859.0,115.6726,116.2445,115.5175,116.1185,14859.0
2020-11-16 12:00:00,119.73,120.13,119.61,119.94,69026.0,116.07,116.4578,115.9537,116.2736,69026.0
2020-11-16 12:30:00,119.88,120.14,119.64,120.08,33056.0,116.2154,116.4675,115.9828,116.4093,33056.0
2020-11-16 13:00:00,120.06,120.06,119.77,119.85,37170.0,116.3899,116.3899,116.1088,116.1864,37170.0
2020-11-16 13:30:00,119.79,119.93,119.56,119.6,19708.0,116.1282,116.2639,115.9052,115.944,19708.0
2020-11-16 14:00:00,119.56,120.14,119.45,120.07,36756.0,115.9052,116.4675,115.7986,116.3996,36756.0
2020-11-16 14:30:00,120.12,120.26,120.0,120.21,53860.0,116.4481,116.5838,116.3318,116.5354,53860.0
2020-11-16 15:00:00,120.25,120.25,119.47,119.65,62625.0,116.5741,116.5741,115.818,115.9925,62625.0
2020-11-16 15:30:00,119.62,120.34,119.61,120.22,294130.0,115.9634,116.6614,115.9537,116.5451,294130.0
2020-11-17 09:30:00,119.38,119.44,118.64,118.72,50002.0,115.7307,115.7889,115.0134,115.0909,50002.0
2020-11-17 10:00:00,118.7,119.06,118.43,118.48,92458.0,115.0715,115.4205,114.8098,114.8582,92458.0
2020-11-17 10:30:00,118.48,119.31,118.47,119.21,50751.0,114.8582,115.6629,114.8485,115.5659,50751.0
2020-11-17 11:00:00,119.19,119.71,119.11,119.6,182800.0,115.5465,116.0506,115.469,115.944,182800.0
2020-11-17 11:30:00,119.54,119.71,119.3,119.55,26859.0,115.8858,116.0506,115.6532,115.8955,26859.0
2020-11-17 12:00:00,119.59,119.9,119.5,119.75,30907.0,115.9343,116.2348,115.8471,116.0894,30907.0
2020-11-17 12:30:00,119.79,119.79,119.29,119.43,16765.0,116.1282,116.1282,115.6435,115.7792,16765.0
2020-11-17 13:00:00,119.41,119.47,118.59,118.66,38504.0,115.7598,115.818,114.9649,115.0327,38504.0
2020-11-17 13:30:00,118.64,118.92,118.54,118.72,27186.0,115.0134,115.2848,114.9164,115.0909,27186.0
2020-11-17 14:00:00,118.76,119.39,118.75,119.14,20610.0,115.1297,115.7404,115.12,115.4981,20610.0
2020-11-17 14:30:00,119.2,119.32,119.08,119.22,22784.0,115.5562,115.6726,115.4399,115.5756,22784.0
2020-11-17 15:00:00,119.22,119.38,118.66,118.95,28599.0,115.5756,115.7307,115.0327,115.3139,28599.0
2020-11-17 15:30:00,118.93,118.98,118.62,118.82,135681.0,115.2945,115.343,114.994,115.1879,135681.0
2020-11-18 09:30:00,119.21,119.4,118.25,119.33,64548.0,115.5659,115.7501,114.6353,115.6823,64548.0
2020-11-18 10:00:00,119.39,119.75,119.28,119.61,24626.0,115.7404,116.0894,115.6338,115.9537,24626.0
2020-11-18 10:30:00,119.64,119.66,119.1,119.2,22127.0,115.9828,116.0022,115.4593,115.5562,22127.0
2020-11-18 11:00:00,119.21,119.63,119.21,119.48,128904.0,115.5659,115.9731,115.5659,115.8277,128904.0
2020-11-18 11:30:00,119.45,119.82,119.42,119.59,29699.0,115.7986,116.1573,115.7695,115.9343,29699.0
2020-11-18 12:00:00,119.65,119.91,119.65,119.75,43591.0,115.9925,116.2445,115.9925,116.0894,43591.0
2020-11-18 12:30:00,119.72,119.84,119.49,119.75,28524.0,116.0603,116.1767,115.8374,116.0894,28524.0
2020-11-18 13:00:00,119.76,119.91,119.68,119.71,13140.0,116.0991,116.2445,116.0216,116.0506,13140.0
2020-11-18 13:30:00,119.72,120.02,119.56,119.98,28555.0,116.0603,116.3512,115.9052,116.3124,28555.0
2020-11-18 14:00:00,120.01,120.27,119.73,119.9,111303.0,116.3415,116.5935,116.07,116.2348,111303.0
2020-11-18 14:30:00,119.86,120.32,119.73,120.14,20135.0,116.1961,116.642,116.07,116.4675,20135.0
2020-11-18 15:00:00,120.12,120.35,119.9,120.08,51720.0,116.4481,116.6711,116.2348,116.4093,51720.0
2020-11-18 15:30:00,120.05,120.07,119.21,119.34,162483.0,116.3803,116.3996,115.5659,115.692,162483.0
2020-11-19 09:30:00,118.97,118.97,117.97,118.61,62191.0,115.3333,115.3333,114.3638,114.9843,62191.0
2020-11-19 10:00:00,118.6,118.85,118.27,118.39,47588.0,114.9746,115.2169,114.6547,114.771,47588.0
2020-11-19 10:30:00,118.38,119.29,118.32,118.67,52593.0,114.7613,115.6435,114.7031,115.0424,52593.0
2020-11-19 11:00:00,118.63,118.64,118.15,118.15,46689.0,115.0037,115.0134,114.5383,114.5383,46689.0
2020-11-19 11:30:00,118.12,118.23,117.48,117.74,55922.0,114.5092,114.6159,113.8888,114.1409,55922.0
2020-11-19 12:00:00,117.72,117.8,117.5,117.62,53424.0,114.1215,114.199,113.9082,114.0245,53424.0
2020-11-19 12:30:00,117.62,117.72,117.12,117.41,23898.0,114.0245,114.1215,113.5398,113.821,23898.0
2020-11-19 13:00:00,117.43,117.63,117.27,117.55,26935.0,113.8403,114.0342,113.6852,113.9567,26935.0
2020-11-19 13:30:00,117.52,117.57,117.28,117.57,26698.0,113.9276,113.9761,113.6949,113.9761,26698.0
2020-11-19 14:00:00,117.56,117.91,117.56,117.91,25222.0,113.9664,114.3057,113.9664,114.3057,25222.0
2020-11-19 14:30:00,117.91,118.4,117.91,118.27,31539.0,114.3057,114.7807,114.3057,114.6547,31539.0
2020-11-19 15:00:00,118.23,118.44,117.99,118.03,30447.0,114.6159,114.8195,114.3832,114.422,30447.0
2020-11-19 15:30:00,118.04,118.22,117.92,118.18,158217.0,114.4317,114.6062,114.3154,114.5674,158217.0
2020-11-20 09:30:00,118.3,118.36,117.36,117.63,77736.0,114.6837,114.7419,113.7725,114.0342,77736.0
2020-11-20 10:00:00,117.66,117.76,117.12,117.18,48242.0,114.0633,114.1603,113.5398,113.598,48242.0
2020-11-20 10:30:00,117.21,117.31,116.93,117.13,32080.0,113.6271,113.724,113.3556,113.5495,32080.0
2020-11-20 11:00:00,117.16,117.29,116.6,117.11,42642.0,113.5786,113.7046,113.0357,113.5301,42642.0
2020-11-20 11:30:00,116.98,117.35,116.84,117.09,22870.0,113.4041,113.7628,113.2684,113.5107,22870.0
2020-11-20 12:00:00,117.03,117.12,116.87,116.89,18769.0,113.4526,113.5398,113.2975,113.3168,18769.0
2020-11-20 12:30:00,116.89,116.95,116.51,116.7,25095.0,113.3168,113.375,112.9485,113.1327,25095.0
2020-11-20 13:00:00,116.7,117.22,116.7,117.22,38326.0,113.1327,113.6368,113.1327,113.6368,38326.0
2020-11-20 13:30:00,117.27,117.38,116.95,117.09,24579.0,113.6852,113.7919,113.375,113.5107,24579.0
2020-11-20 14:00:00,117.08,117.37,117.08,117.26,24944.0,113.501,113.7822,113.501,113.6755,24944.0
2020-11-20 14:30:00,117.22,117.4,117.06,117.19,19050.0,113.6368,113.8113,113.4817,113.6077,19050.0
2020-11-20 15:00:00,117.21,117.21,116.8,117.0,31827.0,113.6271,113.6271,113.2296,113.4235,31827.0
2020-11-20 15:30:00,116.97,117.75,116.95,117.4,95527.0,113.3944,114.1506,113.375,113.8113,95527.0
2020-11-23 09:30:00,118.48,118.9,118.17,118.51,33524.0,114.8582,115.2654,114.5577,114.8873,33524.0
2020-11-23 10:00:00,118.52,118.61,117.43,117.44,20909.0,114.897,114.9843,113.8403,113.85,20909.0
2020-11-23 10:30:00,117.51,118.16,117.49,118.07,21338.0,113.9179,114.548,113.8985,114.4608,21338.0
2020-11-23 11:00:00,118.03,118.15,117.65,117.84,25273.0,114.422,114.5383,114.0536,114.2378,25273.0
2020-11-23 11:30:00,117.84,117.93,117.46,117.85,19361.0,114.2378,114.3251,113.8694,114.2475,19361.0
2020-11-23 12:00:00,117.8,117.9,117.47,117.47,30909.0,114.199,114.296,113.8791,113.8791,30909.0
2020-11-23 12:30:00,117.5,117.61,117.35,117.52,12584.0,113.9082,114.0148,113.7628,113.9276,12584.0
2020-11-23 13:00:00,117.51,117.71,117.42,117.52,15078.0,113.9179,114.1118,113.8306,113.9276,15078.0
2020-11-23 13:30:00,117.57,117.7,117.52,117.61,11536.0,113.9761,114.1021,113.9276,114.0148,11536.0
2020-11-23 14:00:00,117.62,117.75,117.45,117.48,61124.0,114.0245,114.1506,113.8597,113.8888,61124.0
2020-11-23 14:30:00,117.51,117.7,117.44,117.68,36795.0,113.9179,114.1021,113.85,114.0827,36795.0
2020-11-23 15:00:00,117.67,117.74,117.48,117.61,47713.0,114.073,114.1409,113.8888,114.0148,47713.0
2020-11-23 15:30:00,117.58,118.43,117.53,117.95,175026.0,113.9858,114.8098,113.9373,114.3444,175026.0
2020-11-24 09:30:00,118.9,118.95,117.56,118.65,107946.0,115.2654,115.3139,113.9664,115.023,107946.0
2020-11-24 10:00:00,118.53,119.75,118.47,119.58,44022.0,114.9067,116.0894,114.8485,115.9246,44022.0
2020-11-24 10:30:00,119.6,120.37,119.52,120.08,82798.0,115.944,116.6905,115.8665,116.4093,82798.0
2020-11-24 11:00:00,120.06,120.15,119.79,120.06,35515.0,116.3899,116.4772,116.1282,116.3899,35515.0
2020-11-24 11:30:00,120.03,120.52,119.87,120.26,36817.0,116.3609,116.8359,116.2058,116.5838,36817.0
2020-11-24 12:00:00,120.29,120.41,119.9,119.93,48704.0,116.6129,116.7292,116.2348,116.2639,48704.0
2020-11-24 12:30:00,119.96,120.21,119.96,120.17,60810.0,116.293,116.5354,116.293,116.4966,60810.0
2020-11-24 13:00:00,120.2,120.46,120.14,120.26,61305.0,116.5257,116.7777,116.4675,116.5838,61305.0
2020-11-24 13:30:00,120.3,120.9,120.21,120.45,88367.0,116.6226,117.2043,116.5354,116.768,88367.0
2020-11-24 14:00:00,120.44,120.76,120.39,120.6,53483.0,116.7583,117.0685,116.7099,116.9134,53483.0
2020-11-24 14:30:00,120.57,121.49,120.48,121.41,89832.0,116.8844,117.7762,116.7971,117.6987,89832.0
2020-11-24 15:00:00,121.4,121.69,120.99,121.23,127404.0,117.689,117.9701,117.2915,117.5242,127404.0
2020-11-24 15:30:00,121.24,121.55,121.06,121.25,253741.0,117.5339,117.8344,117.3594,117.5436,253741.0
2020-11-25 09:30:00,120.59,120.67,119.47,119.82,34551.0,116.9037,116.9813,115.818,116.1573,34551.0
2020-11-25 10:00:00,119.81,120.03,119.6,119.79,12722.0,116.1476,116.3609,115.944,116.1282,12722.0
2020-11-25 10:30:00,119.84,119.85,119.41,119.5,26795.0,116.1767,116.1864,115.7598,115.8471,26795.0
2020-11-25 11:00:00,119.57,119.86,119.52,119.78,17977.0,115.9149,116.1961,115.8665,116.1185,17977.0
2020-11-25 11:30:00,119.8,120.0,119.62,119.84,119463.0,116.1379,116.3318,115.9634,116.1767,119463.0
2020-11-25 12:00:00,119.87,119.95,119.24,119.33,19569.0,116.2058,116.2833,115.595,115.6823,19569.0
2020-11-25 12:30:00,119.33,119.53,119.07,119.39,12001.0,115.6823,115.8761,115.4302,115.7404,12001.0
2020-11-25 13:00:00,119.37,119.42,118.95,119.04,14694.0,115.721,115.7695,115.3139,115.4011,14694.0
2020-11-25 13:30:00,119.11,119.34,119.05,119.23,13575.0,115.469,115.692,115.4108,115.5853,13575.0
2020-11-25 14:00:00,119.22,119.51,119.07,119.42,23027.0,115.5756,115.8568,115.4302,115.7695,23027.0
2020-11-25 14:30:00,119.5,119.9,119.45,119.83,20493.0,115.8471,116.2348,115.7986,116.167,20493.0
2020-11-25 15:00:00,119.78,120.15,119.72,119.98,23267.0,116.1185,116.4772,116.0603,116.3124,23267.0
2020-11-25 15:30:00,119.94,120.07,119.68,119.82,106585.0,116.2736,116.3996,116.0216,116.1573,106585.0
2020-11-27 09:30:00,120.1,120.36,119.17,119.89,38757.0,116.4287,116.6808,115.5272,116.2251,38757.0
2020-11-27 10:00:00,119.86,119.99,119.47,119.64,13150.0,116.1961,116.3221,115.818,115.9828,13150.0
2020-11-27 10:30:00,119.58,119.71,119.42,119.56,11575.0,115.9246,116.0506,115.7695,115.9052,11575.0
2020-11-27 11:00:00,119.64,119.64,119.38,119.6,10690.0,115.9828,115.9828,115.7307,115.944,10690.0
2020-11-27 11:30:00,119.61,120.07,119.55,120.0,46560.0,115.9537,116.3996,115.8955,116.3318,46560.0
2020-11-27 12:00:00,120.03,120.2,119.88,119.9,50358.0,116.3609,116.5257,116.2154,116.2348,50358.0
2020-11-27 12:30:00,119.96,119.99,119.47,119.72,74039.0,116.293,116.3221,115.818,116.0603,74039.0
2020-11-30 09:30:00,119.72,119.81,118.85,119.04,77800.0,116.0603,116.1476,115.2169,115.4011,77800.0
2020-11-30 10:00:00,119.21,119.21,118.41,118.5,15302.0,115.5659,115.5659,114.7904,114.8776,15302.0
2020-11-30 10:30:00,118.39,118.54,117.91,118.5,16038.0,114.771,114.9164,114.3057,114.8776,16038.0
2020-11-30 11:00:00,118.52,118.78,118.17,118.27,14123.0,114.897,115.1491,114.5577,114.6547,14123.0
2020-11-30 11:30:00,118.21,118.23,117.63,117.75,15185.0,114.5965,114.6159,114.0342,114.1506,15185.0
2020-11-30 12:00:00,117.77,118.03,117.55,117.99,26067.0,114.1699,114.422,113.9567,114.3832,26067.0
2020-11-30 12:30:00,117.98,118.1,117.85,118.05,11457.0,114.3735,114.4899,114.2475,114.4414,11457.0
2020-11-30 13:00:00,118.06,118.07,117.83,117.85,10417.0,114.4511,114.4608,114.2281,114.2475,10417.0
2020-11-30 13:30:00,117.85,117.95,117.68,117.68,13497.0,114.2475,114.3444,114.0827,114.0827,13497.0
2020-11-30 14:00:00,117.65,117.97,117.54,117.92,12218.0,114.0536,114.3638,113.947,114.3154,12218.0
2020-11-30 14:30:00,117.95,118.37,117.63,118.37,19134.0,114.3444,114.7516,114.0342,114.7516,19134.0
2020-11-30 15:00:00,118.37,118.47,118.08,118.28,21486.0,114.7516,114.8485,114.4705,114.6644,21486.0
2020-11-30 15:30:00,118.26,118.84,118.15,118.53,179441.0,114.645,115.2072,114.5383,114.9067,179441.0
2020-12-01 09:30:00,119.54,119.9,118.9,119.46,32805.0,115.8858,116.2348,115.2654,115.8083,32805.0
2020-12-01 10:00:00,119.39,120.08,119.14,119.95,30930.0,115.7404,116.4093,115.4981,116.2833,30930.0
2020-12-01 10:30:00,120.04,120.05,118.81,119.04,20445.0,116.3706,116.3803,115.1782,115.4011,20445.0
2020-12-01 11:00:00,119.01,119.45,118.9,118.91,55340.0,115.372,115.7986,115.2654,115.2751,55340.0
2020-12-01 11:30:00,118.91,118.97,118.2,118.27,40866.0,115.2751,115.3333,114.5868,114.6547,40866.0
2020-12-01 12:00:00,118.28,118.42,117.99,118.36,46209.0,114.6644,114.8001,114.3832,114.7419,46209.0
2020-12-01 12:30:00,118.3,118.36,117.9,118.11,15454.0,114.6837,114.7419,114.296,114.4996,15454.0
2020-12-01 13:00:00,118.08,118.29,118.01,118.25,26731.0,114.4705,114.6741,114.4026,114.6353,26731.0
2020-12-01 13:30:00,118.31,119.3,118.31,119.22,40992.0,114.6934,115.6532,114.6934,115.5756,40992.0
2020-12-01 14:00:00,119.3,119.35,118.91,119.08,23538.0,115.6532,115.7016,115.2751,115.4399,23538.0
2020-12-01 14:30:00,119.06,119.21,118.75,118.78,23372.0,115.4205,115.5659,115.12,115.1491,23372.0
2020-12-01 15:00:00,118.78,118.79,117.92,117.99,77025.0,115.1491,115.1588,114.3154,114.3832,77025.0
2020-12-01 15:30:00,118.01,118.02,117.15,117.25,311297.0,114.4026,114.4123,113.5689,113.6658,311297.0
2020-12-02 09:30:00,116.61,117.21,116.15,116.66,80592.0,113.0454,113.6271,112.5995,113.0939,80592.0
2020-12-02 10:00:00,116.67,117.0,115.6,116.0,82313.0,113.1036,113.4235,112.0663,112.4541,82313.0
2020-12-02 10:30:00,116.0,116.05,115.31,115.48,77012.0,112.4541,112.5025,111.7851,111.9499,77012.0
2020-12-02 11:00:00,115.47,115.89,115.42,115.5,54645.0,111.9403,112.3474,111.8918,111.9693,54645.0
2020-12-02 11:30:00,115.48,116.04,115.48,115.69,31365.0,111.9499,112.4928,111.9499,112.1535,31365.0
2020-12-02 12:00:00,115.62,115.87,115.37,115.48,43468.0,112.0857,112.328,111.8433,111.9499,43468.0
2020-12-02 12:30:00,115.46,115.77,115.33,115.62,38334.0,111.9306,112.2311,111.8045,112.0857,38334.0
2020-12-02 13:00:00,115.6,115.6,114.84,114.89,34222.0,112.0663,112.0663,111.3295,111.378,34222.0
2020-12-02 13:30:00,114.91,115.07,114.51,114.83,64338.0,111.3974,111.5525,111.0096,111.3198,64338.0
2020-12-02 14:00:00,114.9,115.58,114.84,115.39,39871.0,111.3877,112.0469,111.3295,111.8627,39871.0
2020-12-02 14:30:00,115.38,115.55,115.24,115.53,40671.0,111.853,112.0178,111.7173,111.9984,40671.0
2020-12-02 15:00:00,115.52,115.6,115.21,115.39,50701.0,111.9887,112.0663,111.6882,111.8627,50701.0
2020-12-02 15:30:00,115.4,115.6,114.64,115.02,270657.0,111.8724,112.0663,111.1356,111.504,270657.0
2020-12-03 09:30:00,114.82,115.95,114.74,115.56,37571.0,111.3101,112.4056,111.2326,112.0275,37571.0
2020-12-03 10:00:00,115.62,116.02,115.31,115.56,22064.0,112.0857,112.4734,111.7851,112.0275,22064.0
2020-12-03 10:30:00,115.56,116.02,115.55,115.72,19062.0,112.0275,112.4734,112.0178,112.1826,19062.0
2020-12-03 11:00:00,115.79,115.89,115.57,115.58,22268.0,112.2505,112.3474,112.0372,112.0469,22268.0
2020-12-03 11:30:00,115.58,115.73,115.3,115.3,23946.0,112.0469,112.1923,111.7755,111.7755,23946.0
2020-12-03 12:00:00,115.32,115.33,115.15,115.19,24006.0,111.7948,111.8045,111.63,111.6688,24006.0
2020-12-03 12:30:00,115.15,115.2,114.83,114.95,29135.0,111.63,111.6785,111.3198,111.4362,29135.0
2020-12-03 13:00:00,114.98,115.09,114.61,114.62,24248.0,111.4652,111.5719,111.1065,111.1162,24248.0
2020-12-03 13:30:00,114.66,114.98,114.59,114.89,20066.0,111.155,111.4652,111.0872,111.378,20066.0
2020-12-03 14:00:00,114.89,115.27,114.88,115.25,20242.0,111.378,111.7464,111.3683,111.727,20242.0
2020-12-03 14:30:00,115.23,115.42,115.07,115.07,21979.0,111.7076,111.8918,111.5525,111.5525,21979.0
2020-12-03 15:00:00,115.1,115.44,114.91,115.4,40412.0,111.5816,111.9112,111.3974,111.8724,40412.0
2020-12-03 15:30:00,115.4,115.41,114.24,114.35,150853.0,111.8724,111.8821,110.7479,110.8545,150853.0
2020-12-04 09:30:00,114.48,116.12,114.48,116.12,42098.0,111.1515,112.7438,111.1515,112.7438,42098.0
2020-12-04 10:00:00,116.09,116.95,116.08,116.81,29196.0,112.7147,113.5497,112.705,113.4137,29196.0
2020-12-04 10:30:00,116.81,117.16,116.72,117.06,26483.0,113.4137,113.7536,113.3264,113.6565,26483.0
2020-12-04 11:00:00,117.1,117.41,116.95,117.04,22107.0,113.6953,113.9963,113.5497,113.6371,22107.0
2020-12-04 11:30:00,117.02,117.22,116.93,117.13,17371.0,113.6176,113.8118,113.5303,113.7244,17371.0
2020-12-04 12:00:00,117.15,117.31,117.11,117.23,22314.0,113.7439,113.8992,113.705,113.8215,22314.0
2020-12-04 12:30:00,117.24,117.24,116.92,116.97,17083.0,113.8312,113.8312,113.5205,113.5691,17083.0
2020-12-04 13:00:00,116.95,117.0,116.79,116.91,12088.0,113.5497,113.5982,113.3943,113.5108,12088.0
2020-12-04 13:30:00,116.93,117.13,116.89,117.02,18723.0,113.5303,113.7244,113.4914,113.6176,18723.0
2020-12-04 14:00:00,117.01,117.22,116.92,117.07,19505.0,113.6079,113.8118,113.5205,113.6662,19505.0
2020-12-04 14:30:00,117.1,117.2,116.99,117.13,20390.0,113.6953,113.7924,113.5885,113.7244,20390.0
2020-12-04 15:00:00,117.11,117.17,116.75,116.91,28875.0,113.705,113.7633,113.3555,113.5108,28875.0
2020-12-04 15:30:00,116.92,116.95,116.59,116.84,112229.0,113.5205,113.5497,113.2001,113.4429,112229.0
2020-12-07 09:30:00,117.23,117.69,116.7,117.69,41952.0,113.8215,114.2682,113.3069,114.2682,41952.0
2020-12-07 10:00:00,117.62,117.87,117.38,117.76,15334.0,114.2002,114.4429,113.9672,114.3361,15334.0
2020-12-07 10:30:00,117.74,117.82,117.61,117.61,21018.0,114.3167,114.3944,114.1905,114.1905,21018.0
2020-12-07 11:00:00,117.61,117.76,117.43,117.76,12304.0,114.1905,114.3361,114.0157,114.3361,12304.0
2020-12-07 11:30:00,117.76,117.76,117.26,117.47,90014.0,114.3361,114.3361,113.8507,114.0546,90014.0
2020-12-07 12:00:00,117.41,117.67,117.27,117.4,16012.0,113.9963,114.2487,113.8604,113.9866,16012.0
2020-12-07 12:30:00,117.37,117.4,117.1,117.1,11460.0,113.9575,113.9866,113.6953,113.6953,11460.0
2020-12-07 13:00:00,117.1,117.19,116.86,116.97,35001.0,113.6953,113.7827,113.4623,113.5691,35001.0
2020-12-07 13:30:00,116.98,117.37,116.98,117.36,27993.0,113.5788,113.9575,113.5788,113.9478,27993.0
2020-12-07 14:00:00,117.4,117.51,117.2,117.46,9984.0,113.9866,114.0934,113.7924,114.0448,9984.0
2020-12-07 14:30:00,117.48,117.48,117.2,117.23,9969.0,114.0643,114.0643,113.7924,113.8215,9969.0
2020-12-07 15:00:00,117.22,117.44,117.17,117.41,13310.0,113.8118,114.0254,113.7633,113.9963,13310.0
2020-12-07 15:30:00,117.35,117.7,117.04,117.64,87708.0,113.938,114.2779,113.6371,114.2196,87708.0
2020-12-08 09:30:00,116.91,118.53,116.91,118.38,40032.0,113.5108,115.0837,113.5108,114.9381,40032.0
2020-12-08 10:00:00,118.43,118.74,118.26,118.63,21779.0,114.9866,115.2876,114.8216,115.1808,21779.0
2020-12-08 10:30:00,118.49,118.75,118.18,118.18,11189.0,115.0449,115.2973,114.7439,114.7439,11189.0
2020-12-08 11:00:00,118.27,118.79,118.27,118.62,13242.0,114.8313,115.3362,114.8313,115.1711,13242.0
2020-12-08 11:30:00,118.57,118.68,118.32,118.39,15251.0,115.1226,115.2294,114.8798,114.9478,15251.0
2020-12-08 12:00:00,118.36,118.49,118.14,118.49,34404.0,114.9187,115.0449,114.7051,115.0449,34404.0
2020-12-08 12:30:00,118.45,118.74,118.42,118.68,10864.0,115.0061,115.2876,114.9769,115.2294,10864.0
2020-12-08 13:00:00,118.61,118.71,118.54,118.62,13783.0,115.1614,115.2585,115.0934,115.1711,13783.0
2020-12-08 13:30:00,118.66,118.9,118.56,118.9,11244.0,115.21,115.443,115.1129,115.443,11244.0
2020-12-08 14:00:00,118.93,119.23,118.81,119.17,21951.0,115.4721,115.7634,115.3556,115.7051,21951.0
2020-12-08 14:30:00,119.19,119.19,118.68,118.73,23884.0,115.7245,115.7245,115.2294,115.2779,23884.0
2020-12-08 15:00:00,118.75,118.78,118.52,118.63,21680.0,115.2973,115.3265,115.074,115.1808,21680.0
2020-12-08 15:30:00,118.61,118.79,118.44,118.57,101293.0,115.1614,115.3362,114.9964,115.1226,101293.0
2020-12-09 09:30:00,118.84,119.3,118.84,119.08,30524.0,115.3847,115.8313,115.3847,115.6177,30524.0
2020-12-09 10:00:00,119.02,119.1,118.34,118.4,30338.0,115.5595,115.6372,114.8993,114.9575,30338.0
2020-12-09 10:30:00,118.4,119.08,118.4,118.99,32515.0,114.9575,115.6177,114.9575,115.5304,32515.0
2020-12-09 11:00:00,118.97,119.12,118.79,118.9,15706.0,115.5109,115.6566,115.3362,115.443,15706.0
2020-12-09 11:30:00,118.91,118.92,118.47,118.73,34507.0,115.4527,115.4624,115.0255,115.2779,34507.0
2020-12-09 12:00:00,118.7,118.88,118.57,118.88,16245.0,115.2488,115.4236,115.1226,115.4236,16245.0
2020-12-09 12:30:00,118.85,118.87,118.54,118.77,10392.0,115.3944,115.4139,115.0934,115.3168,10392.0
2020-12-09 13:00:00,118.74,118.75,118.36,118.48,14246.0,115.2876,115.2973,114.9187,115.0352,14246.0
2020-12-09 13:30:00,118.47,118.61,118.19,118.35,17018.0,115.0255,115.1614,114.7536,114.909,17018.0
2020-12-09 14:00:00,118.35,118.9,118.31,118.69,41267.0,114.909,115.443,114.8701,115.2391,41267.0
2020-12-09 14:30:00,118.68,118.75,118.34,118.51,14624.0,115.2294,115.2973,114.8993,115.0643,14624.0
2020-12-09 15:00:00,118.51,118.66,118.31,118.41,23072.0,115.0643,115.21,114.8701,114.9672,23072.0
2020-12-09 15:30:00,118.45,119.15,118.38,118.75,102310.0,115.0061,115.6857,114.9381,115.2973,102310.0
2020-12-10 09:30:00,118.11,119.07,117.68,118.87,34666.0,114.6759,115.608,114.2585,115.4139,34666.0
2020-12-10 10:00:00,118.86,118.89,118.41,118.46,22481.0,115.4041,115.4333,114.9672,115.0158,22481.0
2020-12-10 10:30:00,118.43,118.59,118.09,118.5,40576.0,114.9866,115.142,114.6565,115.0546,40576.0
2020-12-10 11:00:00,118.52,118.74,118.34,118.65,22759.0,115.074,115.2876,114.8993,115.2002,22759.0
2020-12-10 11:30:00,118.65,118.73,118.44,118.52,32078.0,115.2002,115.2779,114.9964,115.074,32078.0
2020-12-10 12:00:00,118.51,118.75,118.44,118.45,28485.0,115.0643,115.2973,114.9964,115.0061,28485.0
2020-12-10 12:30:00,118.45,118.51,117.92,117.93,19322.0,115.0061,115.0643,114.4915,114.5012,19322.0
2020-12-10 13:00:00,117.93,118.24,117.9,118.02,21327.0,114.5012,114.8022,114.4721,114.5886,21327.0
2020-12-10 13:30:00,118.07,118.08,117.66,117.69,20275.0,114.6371,114.6468,114.239,114.2682,20275.0
2020-12-10 14:00:00,117.72,117.73,117.24,117.51,25618.0,114.2973,114.307,113.8312,114.0934,25618.0
2020-12-10 14:30:00,117.49,117.74,117.48,117.55,22436.0,114.074,114.3167,114.0643,114.1322,22436.0
2020-12-10 15:00:00,117.55,118.27,117.54,118.24,28521.0,114.1322,114.8313,114.1225,114.8022,28521.0
2020-12-10 15:30:00,118.25,118.59,118.13,118.34,91307.0,114.8119,115.142,114.6954,114.8993,91307.0
2020-12-11 09:30:00,117.27,117.97,116.8,117.75,37634.0,113.8604,114.54,113.404,114.3264,37634.0
2020-12-11 10:00:00,117.79,118.27,117.75,117.95,11543.0,114.3653,114.8313,114.3264,114.5206,11543.0
2020-12-11 10:30:00,117.85,117.99,117.5,117.67,13479.0,114.4235,114.5594,114.0837,114.2487,13479.0
2020-12-11 11:00:00,117.7,117.88,117.65,117.84,5676.0,114.2779,114.4526,114.2293,114.4138,5676.0
2020-12-11 11:30:00,117.86,117.86,117.5,117.66,11366.0,114.4332,114.4332,114.0837,114.239,11366.0
2020-12-11 12:00:00,117.66,117.66,117.08,117.32,10684.0,114.239,114.239,113.6759,113.9089,10684.0
2020-12-11 12:30:00,117.34,117.67,117.21,117.67,17833.0,113.9283,114.2487,113.8021,114.2487,17833.0
2020-12-11 13:00:00,117.68,117.7,117.46,117.59,19095.0,114.2585,114.2779,114.0448,114.1711,19095.0
2020-12-11 13:30:00,117.58,118.15,117.58,118.15,18993.0,114.1614,114.7148,114.1614,114.7148,18993.0
2020-12-11 14:00:00,118.16,118.23,117.93,118.07,12321.0,114.7245,114.7925,114.5012,114.6371,12321.0
2020-12-11 14:30:00,118.07,118.33,118.03,118.11,17805.0,114.6371,114.8896,114.5983,114.6759,17805.0
2020-12-11 15:00:00,118.16,118.54,118.11,118.3,19649.0,114.7245,115.0934,114.6759,114.8604,19649.0
2020-12-11 15:30:00,118.36,118.48,118.01,118.34,82527.0,114.9187,115.0352,114.5789,114.8993,82527.0
2020-12-14 09:30:00,119.48,119.69,118.63,118.65,33434.0,116.0061,116.21,115.1808,115.2002,33434.0
2020-12-14 10:00:00,118.57,119.17,118.54,118.74,16885.0,115.1226,115.7051,115.0934,115.2876,16885.0
2020-12-14 10:30:00,118.8,118.8,118.05,118.07,13829.0,115.3459,115.3459,114.6177,114.6371,13829.0
2020-12-14 11:00:00,118.1,118.41,118.07,118.08,14092.0,114.6662,114.9672,114.6371,114.6468,14092.0
2020-12-14 11:30:00,118.05,118.08,117.78,117.83,11012.0,114.6177,114.6468,114.3555,114.4041,11012.0
2020-12-14 12:00:00,117.85,117.9,117.61,117.74,16792.0,114.4235,114.4721,114.1905,114.3167,16792.0
2020-12-14 12:30:00,117.72,117.78,117.42,117.47,9271.0,114.2973,114.3555,114.006,114.0546,9271.0
2020-12-14 13:00:00,117.5,117.69,117.0,117.09,25848.0,114.0837,114.2682,113.5982,113.6856,25848.0
2020-12-14 13:30:00,117.1,117.33,117.02,117.02,23555.0,113.6953,113.9186,113.6176,113.6176,23555.0
2020-12-14 14:00:00,117.08,117.21,116.62,116.68,21235.0,113.6759,113.8021,113.2293,113.2875,21235.0
2020-12-14 14:30:00,116.65,116.99,116.38,116.78,25499.0,113.2584,113.5885,112.9962,113.3846,25499.0
2020-12-14 15:00:00,116.78,116.94,116.67,116.82,21412.0,113.3846,113.54,113.2778,113.4235,21412.0
2020-12-14 15:30:00,116.79,116.79,116.24,116.3,90819.0,113.3943,113.3943,112.8603,112.9186,90819.0
2020-12-15 09:30:00,117.53,117.97,116.48,116.52,48680.0,114.1128,114.54,113.0933,113.1322,48680.0
2020-12-15 10:00:00,116.59,116.77,116.24,116.52,26296.0,113.2001,113.3749,112.8603,113.1322,26296.0
2020-12-15 10:30:00,116.59,116.95,116.22,116.88,14885.0,113.2001,113.5497,112.8409,113.4817,14885.0
2020-12-15 11:00:00,116.86,117.66,116.78,117.53,93192.0,113.4623,114.239,113.3846,114.1128,93192.0
2020-12-15 11:30:00,117.49,117.78,117.43,117.68,12052.0,114.074,114.3555,114.0157,114.2585,12052.0
2020-12-15 12:00:00,117.68,117.81,117.54,117.58,13791.0,114.2585,114.3847,114.1225,114.1614,13791.0
2020-12-15 12:30:00,117.58,118.08,117.58,118.05,31399.0,114.1614,114.6468,114.1614,114.6177,31399.0
2020-12-15 13:00:00,118.1,118.49,118.1,118.32,8610.0,114.6662,115.0449,114.6662,114.8798,8610.0
2020-12-15 13:30:00,118.34,118.59,118.32,118.56,11924.0,114.8993,115.142,114.8798,115.1129,11924.0
2020-12-15 14:00:00,118.5,118.52,118.21,118.24,13613.0,115.0546,115.074,114.773,114.8022,13613.0
2020-12-15 14:30:00,118.2,118.39,118.2,118.25,21431.0,114.7633,114.9478,114.7633,114.8119,21431.0
2020-12-15 15:00:00,118.25,118.37,117.81,117.83,34463.0,114.8119,114.9284,114.3847,114.4041,34463.0
2020-12-15 15:30:00,117.82,117.9,117.58,117.75,59561.0,114.3944,114.4721,114.1614,114.3264,59561.0
2020-12-16 09:30:00,117.9,118.13,116.42,116.59,20539.0,114.4721,114.6954,113.0351,113.2001,20539.0
2020-12-16 10:00:00,116.73,116.88,116.51,116.75,14905.0,113.3361,113.4817,113.1225,113.3555,14905.0
2020-12-16 10:30:00,116.78,116.8,116.29,116.32,13080.0,113.3846,113.404,112.9089,112.938,13080.0
2020-12-16 11:00:00,116.34,116.87,116.27,116.83,15862.0,112.9574,113.472,112.8894,113.4332,15862.0
2020-12-16 11:30:00,116.82,116.82,116.37,116.45,18531.0,113.4235,113.4235,112.9865,113.0642,18531.0
2020-12-16 12:00:00,116.55,116.82,116.55,116.69,7597.0,113.1613,113.4235,113.1613,113.2972,7597.0
2020-12-16 12:30:00,116.69,116.81,116.5,116.75,9928.0,113.2972,113.4137,113.1128,113.3555,9928.0
2020-12-16 13:00:00,116.73,116.73,116.34,116.46,12809.0,113.3361,113.3361,112.9574,113.0739,12809.0
2020-12-16 13:30:00,116.46,116.58,116.32,116.53,10611.0,113.0739,113.1904,112.938,113.1419,10611.0
2020-12-16 14:00:00,116.57,116.8,116.32,116.72,22369.0,113.1807,113.404,112.938,113.3264,22369.0
2020-12-16 14:30:00,116.76,117.23,116.7,117.23,12387.0,113.3652,113.8215,113.3069,113.8215,12387.0
2020-12-16 15:00:00,117.23,117.23,116.93,117.15,14212.0,113.8215,113.8215,113.5303,113.7439,14212.0
2020-12-16 15:30:00,117.12,117.25,116.69,116.78,58038.0,113.7147,113.841,113.2972,113.3846,58038.0
2020-12-17 09:30:00,117.27,117.66,116.84,117.07,26881.0,113.8604,114.239,113.4429,113.6662,26881.0
2020-12-17 10:00:00,117.11,117.78,117.01,117.5,32337.0,113.705,114.3555,113.6079,114.0837,32337.0
2020-12-17 10:30:00,117.44,117.74,117.07,117.54,29926.0,114.0254,114.3167,113.6662,114.1225,29926.0
2020-12-17 11:00:00,117.55,117.77,117.15,117.61,26188.0,114.1322,114.3458,113.7439,114.1905,26188.0
2020-12-17 11:30:00,117.63,117.69,117.35,117.56,21968.0,114.2099,114.2682,113.938,114.1419,21968.0
2020-12-17 12:00:00,117.56,117.58,116.99,117.05,16628.0,114.1419,114.1614,113.5885,113.6468,16628.0
2020-12-17 12:30:00,117.05,117.29,116.88,117.23,15975.0,113.6468,113.8798,113.4817,113.8215,15975.0
2020-12-17 13:00:00,117.24,117.41,117.21,117.3,15250.0,113.8312,113.9963,113.8021,113.8895,15250.0
2020-12-17 13:30:00,117.31,117.34,116.96,117.06,21799.0,113.8992,113.9283,113.5594,113.6565,21799.0
2020-12-17 14:00:00,117.08,117.33,117.04,117.33,20211.0,113.6759,113.9186,113.6371,113.9186,20211.0
2020-12-17 14:30:00,117.41,117.51,117.31,117.34,18514.0,113.9963,114.0934,113.8992,113.9283,18514.0
2020-12-17 15:00:00,117.34,117.4,117.17,117.27,22509.0,113.9283,113.9866,113.7633,113.8604,22509.0
2020-12-17 15:30:00,117.23,117.67,117.1,117.66,90927.0,113.8215,114.2487,113.6953,114.239,90927.0
2020-12-18 09:30:00,117.61,118.53,117.61,118.11,192997.0,114.1905,115.0837,114.1905,114.6759,192997.0
2020-12-18 10:00:00,118.15,118.45,117.83,118.16,24347.0,114.7148,115.0061,114.4041,114.7245,24347.0
2020-12-18 10:30:00,118.11,118.27,117.73,117.74,15740.0,114.6759,114.8313,114.307,114.3167,15740.0
2020-12-18 11:00:00,117.75,117.95,117.32,117.77,23103.0,114.3264,114.5206,113.9089,114.3458,23103.0
2020-12-18 11:30:00,117.74,117.92,117.58,117.92,17948.0,114.3167,114.4915,114.1614,114.4915,17948.0
2020-12-18 12:00:00,117.96,118.45,117.9,118.45,17089.0,114.5303,115.0061,114.4721,115.0061,17089.0
2020-12-18 12:30:00,118.44,118.49,118.05,118.12,19261.0,114.9964,115.0449,114.6177,114.6857,19261.0
2020-12-18 13:00:00,118.09,118.18,117.98,118.15,27726.0,114.6565,114.7439,114.5497,114.7148,27726.0
2020-12-18 13:30:00,118.08,118.14,117.88,117.99,26289.0,114.6468,114.7051,114.4526,114.5594,26289.0
2020-12-18 14:00:00,117.99,118.0,117.67,117.71,48141.0,114.5594,114.5691,114.2487,114.2876,48141.0
2020-12-18 14:30:00,117.73,117.8,117.41,117.5,26713.0,114.307,114.375,113.9963,114.0837,26713.0
2020-12-18 15:00:00,117.55,117.68,117.19,117.23,30272.0,114.1322,114.2585,113.7827,113.8215,30272.0
2020-12-18 15:30:00,117.25,118.45,116.97,118.09,152542.0,113.841,115.0061,113.5691,114.6565,152542.0
2020-12-21 09:30:00,116.19,116.86,115.23,116.22,51282.0,112.8118,113.4623,111.8797,112.8409,51282.0
2020-12-21 10:00:00,116.17,116.38,114.63,115.2,30952.0,112.7924,112.9962,111.2971,111.8506,30952.0
2020-12-21 10:30:00,115.0,116.48,114.99,116.36,13218.0,111.6564,113.0933,111.6467,112.9768,13218.0
2020-12-21 11:00:00,116.27,116.72,116.26,116.62,12621.0,112.8894,113.3264,112.8797,113.2293,12621.0
2020-12-21 11:30:00,116.69,117.36,116.69,117.27,12633.0,113.2972,113.9478,113.2972,113.8604,12633.0
2020-12-21 12:00:00,117.29,117.87,117.25,117.87,16323.0,113.8798,114.4429,113.841,114.4429,16323.0
2020-12-21 12:30:00,117.84,118.4,117.76,118.32,13406.0,114.4138,114.9575,114.3361,114.8798,13406.0
2020-12-21 13:00:00,118.28,118.47,118.12,118.34,15009.0,114.841,115.0255,114.6857,114.8993,15009.0
2020-12-21 13:30:00,118.36,118.51,118.24,118.32,18075.0,114.9187,115.0643,114.8022,114.8798,18075.0
2020-12-21 14:00:00,118.24,118.46,118.19,118.41,11277.0,114.8022,115.0158,114.7536,114.9672,11277.0
2020-12-21 14:30:00,118.42,118.59,118.24,118.31,14673.0,114.9769,115.142,114.8022,114.8701,14673.0
2020-12-21 15:00:00,118.34,118.35,117.91,118.03,17170.0,114.8993,114.909,114.4818,114.5983,17170.0
2020-12-21 15:30:00,118.01,118.13,117.32,118.1,59194.0,114.5789,114.6954,113.9089,114.6662,59194.0
2020-12-22 09:30:00,118.32,118.32,117.24,117.65,25936.0,114.8798,114.8798,113.8312,114.2293,25936.0
2020-12-22 10:00:00,117.53,118.27,117.4,118.24,19701.0,114.1128,114.8313,113.9866,114.8022,19701.0
2020-12-22 10:30:00,118.24,118.5,118.08,118.44,13780.0,114.8022,115.0546,114.6468,114.9964,13780.0
2020-12-22 11:00:00,118.43,118.57,118.02,118.07,22745.0,114.9866,115.1226,114.5886,114.6371,22745.0
2020-12-22 11:30:00,118.01,118.06,117.33,117.7,15515.0,114.5789,114.6274,113.9186,114.2779,15515.0
2020-12-22 12:00:00,117.66,117.89,117.54,117.72,7373.0,114.239,114.4623,114.1225,114.2973,7373.0
2020-12-22 12:30:00,117.76,118.29,117.76,118.17,9018.0,114.3361,114.8507,114.3361,114.7342,9018.0
2020-12-22 13:00:00,118.24,118.46,118.16,118.31,9188.0,114.8022,115.0158,114.7245,114.8701,9188.0
2020-12-22 13:30:00,118.23,118.47,117.98,118.16,19845.0,114.7925,115.0255,114.5497,114.7245,19845.0
2020-12-22 14:00:00,118.16,118.18,117.92,118.07,14436.0,114.7245,114.7439,114.4915,114.6371,14436.0
2020-12-22 14:30:00,118.09,118.22,117.94,118.17,17381.0,114.6565,114.7827,114.5109,114.7342,17381.0
2020-12-22 15:00:00,118.16,118.25,117.89,117.98,14720.0,114.7245,114.8119,114.4623,114.5497,14720.0
2020-12-22 15:30:00,117.97,118.11,117.39,117.7,77000.0,114.54,114.6759,113.9769,114.2779,77000.0
2020-12-23 09:30:00,118.25,119.07,117.53,118.4,37019.0,114.8119,115.608,114.1128,114.9575,37019.0
2020-12-23 10:00:00,118.41,118.68,118.12,118.16,20231.0,114.9672,115.2294,114.6857,114.7245,20231.0
2020-12-23 10:30:00,118.35,119.07,118.35,118.97,14776.0,114.909,115.608,114.909,115.5109,14776.0
2020-12-23 11:00:00,118.96,119.31,118.85,119.28,13155.0,115.5012,115.8411,115.3944,115.8119,13155.0
2020-12-23 11:30:00,119.37,119.4,118.94,119.18,9558.0,115.8993,115.9284,115.4818,115.7148,9558.0
2020-12-23 12:00:00,119.3,119.44,119.14,119.18,8157.0,115.8313,115.9673,115.676,115.7148,8157.0
2020-12-23 12:30:00,119.19,119.44,119.19,119.33,10860.0,115.7245,115.9673,115.7245,115.8605,10860.0
2020-12-23 13:00:00,119.33,119.4,119.21,119.29,9813.0,115.8605,115.9284,115.744,115.8216,9813.0
2020-12-23 13:30:00,119.28,119.29,119.13,119.16,14847.0,115.8119,115.8216,115.6663,115.6954,14847.0
2020-12-23 14:00:00,119.2,119.21,118.84,118.84,16614.0,115.7343,115.744,115.3847,115.3847,16614.0
2020-12-23 14:30:00,118.83,119.15,118.81,118.86,10635.0,115.375,115.6857,115.3556,115.4041,10635.0
2020-12-23 15:00:00,118.87,119.12,118.84,119.06,9891.0,115.4139,115.6566,115.3847,115.5983,9891.0
2020-12-23 15:30:00,119.08,119.23,118.61,118.63,65089.0,115.6177,115.7634,115.1614,115.1808,65089.0
2020-12-24 09:30:00,118.64,119.1,118.0,118.73,12922.0,115.1905,115.6372,114.5691,115.2779,12922.0
2020-12-24 10:00:00,118.62,119.15,118.52,119.06,34645.0,115.1711,115.6857,115.074,115.5983,34645.0
2020-12-24 10:30:00,118.99,119.06,118.38,118.69,8099.0,115.5304,115.5983,114.9381,115.2391,8099.0
2020-12-24 11:00:00,118.63,119.1,118.56,118.57,6550.0,115.1808,115.6372,115.1129,115.1226,6550.0
2020-12-24 11:30:00,118.49,118.6,118.37,118.45,10501.0,115.0449,115.1517,114.9284,115.0061,10501.0
2020-12-24 12:00:00,118.39,118.64,118.38,118.55,8259.0,114.9478,115.1905,114.9381,115.1032,8259.0
2020-12-24 12:30:00,118.65,119.32,118.64,119.05,19673.0,115.2002,115.8508,115.1905,115.5886,19673.0
2020-12-28 09:30:00,120.14,120.65,119.62,120.56,27396.0,116.6469,117.1421,116.142,117.0547,27396.0
2020-12-28 10:00:00,120.54,120.78,120.28,120.78,12532.0,117.0353,117.2683,116.7829,117.2683,12532.0
2020-12-28 10:30:00,120.84,120.9,120.57,120.63,12346.0,117.3266,117.3848,117.0644,117.1227,12346.0
2020-12-28 11:00:00,120.64,120.65,120.17,120.23,9458.0,117.1324,117.1421,116.6761,116.7343,9458.0
2020-12-28 11:30:00,120.22,120.52,120.05,120.07,24857.0,116.7246,117.0159,116.5595,116.579,24857.0
2020-12-28 12:00:00,120.08,120.16,119.8,119.96,10369.0,116.5887,116.6663,116.3168,116.4722,10369.0
2020-12-28 12:30:00,119.94,119.99,119.82,119.86,5898.0,116.4527,116.5013,116.3362,116.3751,5898.0
2020-12-28 13:00:00,119.77,120.03,119.77,119.83,8336.0,116.2877,116.5401,116.2877,116.3459,8336.0
2020-12-28 13:30:00,119.92,120.32,119.87,120.27,8347.0,116.4333,116.8217,116.3848,116.7731,8347.0
2020-12-28 14:00:00,120.26,120.33,120.08,120.08,6085.0,116.7634,116.8314,116.5887,116.5887,6085.0
2020-12-28 14:30:00,120.1,120.41,120.1,120.37,6889.0,116.6081,116.9091,116.6081,116.8702,6889.0
2020-12-28 15:00:00,120.35,120.39,120.03,120.03,11837.0,116.8508,116.8897,116.5401,116.5401,11837.0
2020-12-28 15:30:00,120.01,120.07,119.7,119.75,56238.0,116.5207,116.579,116.2197,116.2683,56238.0
2020-12-29 09:30:00,120.34,120.34,119.2,119.31,16053.0,116.8411,116.8411,115.7343,115.8411,16053.0
2020-12-29 10:00:00,119.32,119.39,118.84,118.96,9513.0,115.8508,115.9187,115.3847,115.5012,9513.0
2020-12-29 10:30:00,118.92,119.3,118.73,119.28,17042.0,115.4624,115.8313,115.2779,115.8119,17042.0
2020-12-29 11:00:00,119.25,119.25,118.96,118.99,12179.0,115.7828,115.7828,115.5012,115.5304,12179.0
2020-12-29 11:30:00,118.97,119.33,118.95,119.19,11512.0,115.5109,115.8605,115.4915,115.7245,11512.0
2020-12-29 12:00:00,119.33,119.35,119.02,119.05,8666.0,115.8605,115.8799,115.5595,115.5886,8666.0
2020-12-29 12:30:00,118.95,118.95,118.17,118.21,10642.0,115.4915,115.4915,114.7342,114.773,10642.0
2020-12-29 13:00:00,118.23,118.23,117.82,118.17,17964.0,114.7925,114.7925,114.3944,114.7342,17964.0
2020-12-29 13:30:00,118.14,118.14,117.87,117.99,11076.0,114.7051,114.7051,114.4429,114.5594,11076.0
2020-12-29 14:00:00,118.01,118.06,117.66,117.98,12164.0,114.5789,114.6274,114.239,114.5497,12164.0
2020-12-29 14:30:00,117.98,118.47,117.98,118.25,12816.0,114.5497,115.0255,114.5497,114.8119,12816.0
2020-12-29 15:00:00,118.24,119.0,118.24,119.0,16377.0,114.8022,115.5401,114.8022,115.5401,16377.0
2020-12-29 15:30:00,118.93,118.93,118.56,118.7,49023.0,115.4721,115.4721,115.1129,115.2488,49023.0
2020-12-30 09:30:00,119.08,120.35,119.06,120.25,18951.0,115.6177,116.8508,115.5983,116.7537,18951.0
2020-12-30 10:00:00,120.15,120.19,119.51,119.77,17663.0,116.6566,116.6955,116.0352,116.2877,17663.0
2020-12-30 10:30:00,119.78,120.0,119.66,119.77,17733.0,116.2974,116.511,116.1809,116.2877,17733.0
2020-12-30 11:00:00,119.82,119.96,119.62,119.62,12755.0,116.3362,116.4722,116.142,116.142,12755.0
2020-12-30 11:30:00,119.57,119.75,119.42,119.47,12699.0,116.0935,116.2683,115.9479,115.9964,12699.0
2020-12-30 12:00:00,119.43,119.87,119.31,119.87,12320.0,115.9576,116.3848,115.8411,116.3848,12320.0
2020-12-30 12:30:00,119.78,120.01,119.69,119.89,10033.0,116.2974,116.5207,116.21,116.4042,10033.0
2020-12-30 13:00:00,119.97,120.31,119.94,119.98,8139.0,116.4819,116.812,116.4527,116.4916,8139.0
2020-12-30 13:30:00,119.86,120.19,119.85,119.95,8818.0,116.3751,116.6955,116.3654,116.4625,8818.0
2020-12-30 14:00:00,119.93,119.98,119.57,119.59,37141.0,116.443,116.4916,116.0935,116.1129,37141.0
2020-12-30 14:30:00,119.58,119.76,119.53,119.6,9395.0,116.1032,116.278,116.0547,116.1226,9395.0
2020-12-30 15:00:00,119.56,119.84,119.46,119.84,11215.0,116.0838,116.3556,115.9867,116.3556,11215.0
2020-12-30 15:30:00,119.91,120.19,119.75,119.87,64915.0,116.4236,116.6955,116.2683,116.3848,64915.0
2020-12-31 09:30:00,120.1,120.1,118.82,119.46,12838.0,116.6081,116.6081,115.3653,115.9867,12838.0
2020-12-31 10:00:00,119.54,119.86,119.43,119.75,19317.0,116.0644,116.3751,115.9576,116.2683,19317.0
2020-12-31 10:30:00,119.7,119.85,119.61,119.7,10957.0,116.2197,116.3654,116.1323,116.2197,10957.0
2020-12-31 11:00:00,119.65,119.76,119.54,119.71,10052.0,116.1712,116.278,116.0644,116.2294,10052.0
2020-12-31 11:30:00,119.64,119.74,119.39,119.56,14835.0,116.1615,116.2586,115.9187,116.0838,14835.0
2020-12-31 12:00:00,119.55,119.87,119.5,119.76,9483.0,116.0741,116.3848,116.0255,116.278,9483.0
2020-12-31 12:30:00,119.86,119.95,119.69,119.87,9912.0,116.3751,116.4625,116.21,116.3848,9912.0
2020-12-31 13:00:00,119.87,119.93,119.72,119.72,10879.0,116.3848,116.443,116.2391,116.2391,10879.0
2020-12-31 13:30:00,119.7,119.88,119.7,119.87,12285.0,116.2197,116.3945,116.2197,116.3848,12285.0
2020-12-31 14:00:00,119.88,120.28,119.61,120.14,24305.0,116.3945,116.7829,116.1323,116.6469,24305.0
2020-12-31 14:30:00,120.12,120.64,120.12,120.44,24612.0,116.6275,117.1324,116.6275,116.9382,24612.0
2020-12-31 15:00:00,120.45,120.79,120.37,120.65,22538.0,116.9479,117.278,116.8702,117.1421,22538.0
2020-12-31 15:30:00,120.62,121.07,120.52,120.88,91874.0,117.113,117.5499,117.0159,117.3654,91874.0
2021-01-04 09:30:00,121.1,122.33,120.77,121.62,51761.0,117.579,118.7733,117.2586,118.0839,51761.0
2021-01-04 10:00:00,121.64,121.84,120.88,121.31,49358.0,118.1033,118.2975,117.3654,117.7829,49358.0
2021-01-04 10:30:00,121.31,121.45,119.89,120.15,51696.0,117.7829,117.9188,116.4042,116.6566,51696.0
2021-01-04 11:00:00,120.06,120.36,119.05,120.04,46972.0,116.5693,116.8605,115.5886,116.5498,46972.0
2021-01-04 11:30:00,119.96,119.98,118.89,118.99,33263.0,116.4722,116.4916,115.4333,115.5304,33263.0
2021-01-04 12:00:00,118.97,119.05,118.27,118.77,36260.0,115.5109,115.5886,114.8313,115.3168,36260.0
2021-01-04 12:30:00,118.73,118.73,118.06,118.43,15116.0,115.2779,115.2779,114.6274,114.9866,15116.0
2021-01-04 13:00:00,118.41,119.08,118.18,119.08,16512.0,114.9672,115.6177,114.7439,115.6177,16512.0
2021-01-04 13:30:00,119.04,119.12,118.62,118.98,13577.0,115.5789,115.6566,115.1711,115.5207,13577.0
2021-01-04 14:00:00,118.99,118.99,118.3,118.38,19728.0,115.5304,115.5304,114.8604,114.9381,19728.0
2021-01-04 14:30:00,118.36,118.41,117.71,118.24,19980.0,114.9187,114.9672,114.2876,114.8022,19980.0
2021-01-04 15:00:00,118.21,118.24,117.76,118.01,19735.0,114.773,114.8022,114.3361,114.5789,19735.0
2021-01-04 15:30:00,117.99,118.7,117.8,118.45,103997.0,114.5594,115.2488,114.375,115.0061,103997.0
2021-01-05 09:30:00,117.92,119.62,117.92,119.26,31904.0,114.4915,116.142,114.4915,115.7925,31904.0
2021-01-05 10:00:00,119.38,119.81,118.52,118.64,15388.0,115.909,116.3265,115.074,115.1905,15388.0
2021-01-05 10:30:00,118.65,118.72,118.01,118.4,26848.0,115.2002,115.2682,114.5789,114.9575,26848.0
2021-01-05 11:00:00,118.41,118.85,118.19,118.7,13764.0,114.9672,115.3944,114.7536,115.2488,13764.0
2021-01-05 11:30:00,118.7,119.09,118.69,118.81,11327.0,115.2488,115.6275,115.2391,115.3556,11327.0
2021-01-05 12:00:00,118.87,119.49,118.82,119.18,41346.0,115.4139,116.0158,115.3653,115.7148,41346.0
2021-01-05 12:30:00,119.15,119.43,119.06,119.29,14319.0,115.6857,115.9576,115.5983,115.8216,14319.0
2021-01-05 13:00:00,119.26,119.51,119.13,119.21,10446.0,115.7925,116.0352,115.6663,115.744,10446.0
2021-01-05 13:30:00,119.2,119.27,118.98,119.18,14186.0,115.7343,115.8022,115.5207,115.7148,14186.0
2021-01-05 14:00:00,119.16,119.91,119.15,119.61,13114.0,115.6954,116.4236,115.6857,116.1323,13114.0
2021-01-05 14:30:00,119.67,119.7,119.15,119.18,10857.0,116.1906,116.2197,115.6857,115.7148,10857.0
2021-01-05 15:00:00,119.27,119.57,119.0,119.02,20662.0,115.8022,116.0935,115.5401,115.5595,20662.0
2021-01-05 15:30:00,119.03,119.48,118.91,119.2,60657.0,115.5692,116.0061,115.4527,115.7343,60657.0
2021-01-06 09:30:00,120.27,122.55,120.27,122.52,26468.0,116.7731,118.9869,116.7731,118.9577,26468.0
2021-01-06 10:00:00,122.48,122.59,122.07,122.59,23397.0,118.9189,119.0257,118.5208,119.0257,23397.0
2021-01-06 10:30:00,122.61,123.59,122.61,123.38,30856.0,119.0451,119.9966,119.0451,119.7927,30856.0
2021-01-06 11:00:00,123.25,123.94,123.22,123.76,17367.0,119.6665,120.3364,119.6374,120.1617,17367.0
2021-01-06 11:30:00,123.91,124.01,123.65,123.78,30964.0,120.3073,120.4044,120.0549,120.1811,30964.0
2021-01-06 12:00:00,123.79,124.05,123.57,124.01,20776.0,120.1908,120.4432,119.9772,120.4044,20776.0
2021-01-06 12:30:00,124.01,124.56,123.94,124.52,19794.0,120.4044,120.9384,120.3364,120.8996,19794.0
2021-01-06 13:00:00,124.52,124.78,124.36,124.59,31776.0,120.8996,121.152,120.7442,120.9675,31776.0
2021-01-06 13:30:00,124.64,125.18,124.57,124.86,38680.0,121.0161,121.5404,120.9481,121.2297,38680.0
2021-01-06 14:00:00,124.84,125.26,124.38,124.49,41010.0,121.2103,121.6181,120.7636,120.8704,41010.0
2021-01-06 14:30:00,124.45,124.92,123.87,124.46,39495.0,120.8316,121.2879,120.2685,120.8413,39495.0
2021-01-06 15:00:00,124.41,124.63,123.89,124.34,26922.0,120.7928,121.0064,120.2879,120.7248,26922.0
2021-01-06 15:30:00,124.39,124.68,123.98,124.24,93532.0,120.7734,121.0549,120.3753,120.6277,93532.0
2021-01-07 09:30:00,124.96,125.81,123.43,124.04,41305.0,121.3268,122.1521,119.8413,120.4335,41305.0
2021-01-07 10:00:00,124.14,125.1,124.06,124.98,22085.0,120.5306,121.4627,120.453,121.3462,22085.0
2021-01-07 10:30:00,125.0,125.22,124.87,124.98,16253.0,121.3656,121.5792,121.2394,121.3462,16253.0
2021-01-07 11:00:00,124.99,125.34,124.41,124.59,33562.0,121.3559,121.6957,120.7928,120.9675,33562.0
2021-01-07 11:30:00,124.59,124.79,124.53,124.63,22732.0,120.9675,121.1617,120.9093,121.0064,22732.0
2021-01-07 12:00:00,124.64,124.76,124.32,124.57,24019.0,121.0161,121.1326,120.7054,120.9481,24019.0
2021-01-07 12:30:00,124.56,124.83,124.56,124.64,20911.0,120.9384,121.2006,120.9384,121.0161,20911.0
2021-01-07 13:00:00,124.67,124.88,124.22,124.23,19036.0,121.0452,121.2491,120.6083,120.618,19036.0
2021-01-07 13:30:00,124.22,124.44,124.2,124.38,22975.0,120.6083,120.8219,120.5889,120.7636,22975.0
2021-01-07 14:00:00,124.4,124.45,124.03,124.04,29078.0,120.7831,120.8316,120.4238,120.4335,29078.0
2021-01-07 14:30:00,124.07,124.26,123.95,124.25,32843.0,120.4627,120.6471,120.3462,120.6374,32843.0
2021-01-07 15:00:00,124.21,124.43,124.04,124.2,30314.0,120.5986,120.8122,120.4335,120.5889,30314.0
2021-01-07 15:30:00,124.21,124.67,124.05,124.39,88096.0,120.5986,121.0452,120.4432,120.7734,88096.0
2021-01-08 09:30:00,125.03,125.25,123.96,125.19,32425.0,121.3947,121.6084,120.3559,121.5501,32425.0
2021-01-08 10:00:00,125.32,125.32,124.59,124.59,13231.0,121.6763,121.6763,120.9675,120.9675,13231.0
2021-01-08 10:30:00,124.58,125.17,124.52,125.03,22796.0,120.9578,121.5307,120.8996,121.3947,22796.0
2021-01-08 11:00:00,125.06,125.32,124.37,124.52,61210.0,121.4239,121.6763,120.7539,120.8996,61210.0
2021-01-08 11:30:00,124.46,124.56,124.01,124.14,14147.0,120.8413,120.9384,120.4044,120.5306,14147.0
2021-01-08 12:00:00,124.14,124.23,123.64,123.64,14615.0,120.5306,120.618,120.0452,120.0452,14615.0
2021-01-08 12:30:00,123.64,123.9,123.58,123.76,16244.0,120.0452,120.2976,119.9869,120.1617,16244.0
2021-01-08 13:00:00,123.7,123.7,122.6,122.97,17496.0,120.1034,120.1034,119.0354,119.3946,17496.0
2021-01-08 13:30:00,122.86,122.96,122.04,122.05,21689.0,119.2878,119.3849,118.4917,118.5014,21689.0
2021-01-08 14:00:00,122.11,122.86,122.1,122.84,20911.0,118.5596,119.2878,118.5499,119.2684,20911.0
2021-01-08 14:30:00,122.87,123.01,122.48,122.9,15298.0,119.2976,119.4335,118.9189,119.3267,15298.0
2021-01-08 15:00:00,122.93,123.33,122.82,122.92,27797.0,119.3558,119.7442,119.249,119.3461,27797.0
2021-01-08 15:30:00,122.94,123.99,122.85,123.57,84580.0,119.3655,120.385,119.2781,119.9772,84580.0
2021-01-11 09:30:00,122.01,123.32,121.91,123.25,21897.0,118.4626,119.7345,118.3655,119.6665,21897.0
2021-01-11 10:00:00,123.19,124.07,123.11,123.91,25611.0,119.6082,120.4627,119.5306,120.3073,25611.0
2021-01-11 10:30:00,123.98,124.42,123.97,124.42,17444.0,120.3753,120.8025,120.3656,120.8025,17444.0
2021-01-11 11:00:00,124.39,124.93,124.05,124.85,29972.0,120.7734,121.2977,120.4432,121.22,29972.0
2021-01-11 11:30:00,124.81,124.86,124.49,124.52,19966.0,121.1811,121.2297,120.8704,120.8996,19966.0
2021-01-11 12:00:00,124.54,124.61,124.4,124.45,15199.0,120.919,120.987,120.7831,120.8316,15199.0
2021-01-11 12:30:00,124.46,124.72,124.44,124.44,20789.0,120.8413,121.0938,120.8219,120.8219,20789.0
2021-01-11 13:00:00,124.47,124.49,124.15,124.31,14628.0,120.851,120.8704,120.5403,120.6957,14628.0
2021-01-11 13:30:00,124.25,124.38,123.98,124.22,12200.0,120.6374,120.7636,120.3753,120.6083,12200.0
2021-01-11 14:00:00,124.19,124.28,124.01,124.04,13243.0,120.5792,120.6666,120.4044,120.4335,13243.0
2021-01-11 14:30:00,124.0,124.6,124.0,124.48,22426.0,120.3947,120.9773,120.3947,120.8607,22426.0
2021-01-11 15:00:00,124.44,124.57,124.06,124.11,29759.0,120.8219,120.9481,120.453,120.5015,29759.0
2021-01-11 15:30:00,124.11,124.32,123.88,124.17,73302.0,120.5015,120.7054,120.2782,120.5598,73302.0
2021-01-12 09:30:00,124.07,124.52,123.29,123.92,17895.0,120.4627,120.8996,119.7053,120.317,17895.0
2021-01-12 10:00:00,123.94,124.83,123.85,124.59,18052.0,120.3364,121.2006,120.2491,120.9675,18052.0
2021-01-12 10:30:00,124.59,124.59,124.12,124.54,27726.0,120.9675,120.9675,120.5112,120.919,27726.0
2021-01-12 11:00:00,124.54,124.83,124.46,124.79,21885.0,120.919,121.2006,120.8413,121.1617,21885.0
2021-01-12 11:30:00,124.63,124.69,124.35,124.54,38462.0,121.0064,121.0646,120.7345,120.919,38462.0
2021-01-12 12:00:00,124.57,124.57,123.72,124.06,35415.0,120.9481,120.9481,120.1228,120.453,35415.0
2021-01-12 12:30:00,124.04,124.04,123.82,123.98,16184.0,120.4335,120.4335,120.2199,120.3753,16184.0
2021-01-12 13:00:00,123.96,124.13,123.64,123.78,20971.0,120.3559,120.5209,120.0452,120.1811,20971.0
2021-01-12 13:30:00,123.75,124.05,123.68,123.78,20924.0,120.152,120.4432,120.084,120.1811,20924.0
2021-01-12 14:00:00,123.7,123.8,123.47,123.47,31151.0,120.1034,120.2005,119.8801,119.8801,31151.0
2021-01-12 14:30:00,123.5,123.82,123.38,123.7,60783.0,119.9092,120.2199,119.7927,120.1034,60783.0
2021-01-12 15:00:00,123.76,124.03,123.63,123.73,27127.0,120.1617,120.4238,120.0355,120.1325,27127.0
2021-01-12 15:30:00,123.8,124.33,123.66,124.13,67433.0,120.2005,120.7151,120.0646,120.5209,67433.0
2021-01-13 09:30:00,123.89,123.98,122.76,122.86,40236.0,120.2879,120.3753,119.1907,119.2878,40236.0
2021-01-13 10:00:00,122.87,122.91,122.38,122.62,20329.0,119.2976,119.3364,118.8218,119.0548,20329.0
2021-01-13 10:30:00,122.51,122.56,122.02,122.18,24567.0,118.948,118.9966,118.4723,118.6276,24567.0
2021-01-13 11:00:00,122.2,122.2,121.74,121.75,18664.0,118.647,118.647,118.2004,118.2101,18664.0
2021-01-13 11:30:00,121.81,121.94,121.57,121.93,28369.0,118.2684,118.3946,118.0353,118.3849,28369.0
2021-01-13 12:00:00,121.93,122.02,121.76,121.98,15812.0,118.3849,118.4723,118.2198,118.4334,15812.0
2021-01-13 12:30:00,121.98,122.33,121.79,122.18,15288.0,118.4334,118.7733,118.249,118.6276,15288.0
2021-01-13 13:00:00,122.18,122.27,122.0,122.12,46627.0,118.6276,118.715,118.4528,118.5694,46627.0
2021-01-13 13:30:00,122.11,122.11,121.91,121.99,19778.0,118.5596,118.5596,118.3655,118.4431,19778.0
2021-01-13 14:00:00,122.02,122.55,121.88,122.42,24667.0,118.4723,118.9869,118.3363,118.8606,24667.0
2021-01-13 14:30:00,122.43,122.47,122.1,122.2,19993.0,118.8703,118.9092,118.5499,118.647,19993.0
2021-01-13 15:00:00,122.2,122.2,121.59,121.65,20657.0,118.647,118.647,118.0548,118.113,20657.0
2021-01-13 15:30:00,121.63,121.78,121.34,121.44,70778.0,118.0936,118.2392,117.812,117.9091,70778.0
2021-01-14 09:30:00,121.61,121.84,121.18,121.44,22671.0,118.0742,118.2975,117.6567,117.9091,22671.0
2021-01-14 10:00:00,121.54,121.63,120.92,120.93,17315.0,118.0062,118.0936,117.4042,117.414,17315.0
2021-01-14 10:30:00,120.92,121.01,120.39,120.62,16772.0,117.4042,117.4916,116.8897,117.113,16772.0
2021-01-14 11:00:00,120.53,120.6,120.06,120.09,40713.0,117.0256,117.0936,116.5693,116.5984,40713.0
2021-01-14 11:30:00,120.13,120.24,120.02,120.18,23594.0,116.6372,116.744,116.5304,116.6858,23594.0
2021-01-14 12:00:00,120.16,120.68,120.13,120.64,68544.0,116.6663,117.1712,116.6372,117.1324,68544.0
2021-01-14 12:30:00,120.66,120.89,120.62,120.82,21627.0,117.1518,117.3751,117.113,117.3072,21627.0
2021-01-14 13:00:00,120.82,120.82,120.43,120.61,14343.0,117.3072,117.3072,116.9285,117.1033,14343.0
2021-01-14 13:30:00,120.64,121.5,120.63,121.18,31159.0,117.1324,117.9674,117.1227,117.6567,31159.0
2021-01-14 14:00:00,121.2,121.46,121.15,121.22,22229.0,117.6761,117.9285,117.6276,117.6955,22229.0
2021-01-14 14:30:00,121.22,121.31,120.97,120.98,24227.0,117.6955,117.7829,117.4528,117.4625,24227.0
2021-01-14 15:00:00,120.98,121.17,120.7,120.81,33347.0,117.4625,117.647,117.1906,117.2974,33347.0
2021-01-14 15:30:00,120.87,121.05,120.5,120.75,77862.0,117.3557,117.5305,116.9965,117.2392,77862.0
2021-01-15 09:30:00,119.72,119.72,117.7,118.04,126280.0,116.2391,116.2391,114.2779,114.608,126280.0
2021-01-15 10:00:00,118.04,118.08,117.01,117.11,46648.0,114.608,114.6468,113.6079,113.705,46648.0
2021-01-15 10:30:00,117.11,117.81,116.9,117.73,52095.0,113.705,114.3847,113.5011,114.307,52095.0
2021-01-15 11:00:00,117.75,118.47,117.54,118.47,25386.0,114.3264,115.0255,114.1225,115.0255,25386.0
2021-01-15 11:30:00,118.39,118.55,117.89,118.18,24773.0,114.9478,115.1032,114.4623,114.7439,24773.0
2021-01-15 12:00:00,118.19,118.19,117.83,117.93,16853.0,114.7536,114.7536,114.4041,114.5012,16853.0
2021-01-15 12:30:00,117.94,118.57,117.86,118.45,19393.0,114.5109,115.1226,114.4332,115.0061,19393.0
2021-01-15 13:00:00,118.45,118.58,118.3,118.39,18614.0,115.0061,115.1323,114.8604,114.9478,18614.0
2021-01-15 13:30:00,118.44,118.71,118.24,118.54,33176.0,114.9964,115.2585,114.8022,115.0934,33176.0
2021-01-15 14:00:00,118.54,118.67,118.42,118.66,18958.0,115.0934,115.2197,114.9769,115.21,18958.0
2021-01-15 14:30:00,118.67,119.08,118.67,118.97,23831.0,115.2197,115.6177,115.2197,115.5109,23831.0
2021-01-15 15:00:00,118.99,119.22,118.78,118.96,34877.0,115.5304,115.7537,115.3265,115.5012,34877.0
2021-01-15 15:30:00,118.92,119.08,118.46,118.99,147851.0,115.4624,115.6177,115.0158,115.5304,147851.0
2021-01-19 09:30:00,120.19,120.64,119.5,119.92,46860.0,116.6955,117.1324,116.0255,116.4333,46860.0
2021-01-19 10:00:00,120.0,120.74,119.7,120.59,52090.0,116.511,117.2295,116.2197,117.0838,52090.0
2021-01-19 10:30:00,120.77,121.07,120.65,120.71,26182.0,117.2586,117.5499,117.1421,117.2004,26182.0
2021-01-19 11:00:00,120.68,120.76,120.02,120.21,32334.0,117.1712,117.2489,116.5304,116.7149,32334.0
2021-01-19 11:30:00,120.27,120.28,119.63,119.64,24114.0,116.7731,116.7829,116.1518,116.1615,24114.0
2021-01-19 12:00:00,119.71,119.82,119.34,119.37,34977.0,116.2294,116.3362,115.8702,115.8993,34977.0
2021-01-19 12:30:00,119.34,119.66,119.1,119.31,28000.0,115.8702,116.1809,115.6372,115.8411,28000.0
2021-01-19 13:00:00,119.31,119.38,119.13,119.26,14484.0,115.8411,115.909,115.6663,115.7925,14484.0
2021-01-19 13:30:00,119.23,119.49,119.07,119.38,21599.0,115.7634,116.0158,115.608,115.909,21599.0
2021-01-19 14:00:00,119.36,119.37,119.07,119.2,21135.0,115.8896,115.8993,115.608,115.7343,21135.0
2021-01-19 14:30:00,119.19,119.21,118.58,118.66,32203.0,115.7245,115.744,115.1323,115.21,32203.0
2021-01-19 15:00:00,118.62,118.91,118.46,118.91,33593.0,115.1711,115.4527,115.0158,115.4527,33593.0
2021-01-19 15:30:00,118.89,119.33,118.7,118.95,108459.0,115.4333,115.8605,115.2488,115.4915,108459.0
2021-01-20 09:30:00,119.37,119.37,118.65,119.3,45375.0,115.8993,115.8993,115.2002,115.8313,45375.0
2021-01-20 10:00:00,119.31,120.05,119.27,119.97,69782.0,115.8411,116.5595,115.8022,116.4819,69782.0
2021-01-20 10:30:00,120.02,120.18,119.52,119.72,38793.0,116.5304,116.6858,116.045,116.2391,38793.0
2021-01-20 11:00:00,119.78,119.9,119.5,119.83,22952.0,116.2974,116.4139,116.0255,116.3459,22952.0
2021-01-20 11:30:00,119.79,120.13,119.79,119.93,25185.0,116.3071,116.6372,116.3071,116.443,25185.0
2021-01-20 12:00:00,119.94,120.22,119.84,120.15,19892.0,116.4527,116.7246,116.3556,116.6566,19892.0
2021-01-20 12:30:00,120.18,120.43,119.87,120.43,19460.0,116.6858,116.9285,116.3848,116.9285,19460.0
2021-01-20 13:00:00,120.44,120.64,120.38,120.48,17140.0,116.9382,117.1324,116.8799,116.977,17140.0
2021-01-20 13:30:00,120.54,120.67,120.36,120.4,18235.0,117.0353,117.1615,116.8605,116.8994,18235.0
2021-01-20 14:00:00,120.39,120.47,119.88,119.99,36484.0,116.8897,116.9673,116.3945,116.5013,36484.0
2021-01-20 14:30:00,120.02,120.23,120.02,120.12,17801.0,116.5304,116.7343,116.5304,116.6275,17801.0
2021-01-20 15:00:00,120.12,120.25,119.87,120.03,34393.0,116.6275,116.7537,116.3848,116.5401,34393.0
2021-01-20 15:30:00,120.04,120.5,119.99,120.1,68072.0,116.5498,116.9965,116.5013,116.6081,68072.0
2021-01-21 09:30:00,120.27,121.52,119.99,120.38,78773.0,116.7731,117.9868,116.5013,116.8799,78773.0
2021-01-21 10:00:00,120.28,120.49,119.86,120.07,14427.0,116.7829,116.9867,116.3751,116.579,14427.0
2021-01-21 10:30:00,120.14,120.7,120.09,120.65,16279.0,116.6469,117.1906,116.5984,117.1421,16279.0
2021-01-21 11:00:00,120.63,120.82,120.18,120.18,27489.0,117.1227,117.3072,116.6858,116.6858,27489.0
2021-01-21 11:30:00,120.17,120.18,119.78,119.78,50759.0,116.6761,116.6858,116.2974,116.2974,50759.0
2021-01-21 12:00:00,119.78,119.91,119.64,119.66,34977.0,116.2974,116.4236,116.1615,116.1809,34977.0
2021-01-21 12:30:00,119.67,119.67,119.28,119.57,18165.0,116.1906,116.1906,115.8119,116.0935,18165.0
2021-01-21 13:00:00,119.59,119.96,119.48,119.81,10620.0,116.1129,116.4722,116.0061,116.3265,10620.0
2021-01-21 13:30:00,119.76,119.92,119.71,119.71,18808.0,116.278,116.4333,116.2294,116.2294,18808.0
2021-01-21 14:00:00,119.68,119.95,119.59,119.91,19977.0,116.2003,116.4625,116.1129,116.4236,19977.0
2021-01-21 14:30:00,119.87,119.87,119.63,119.71,12613.0,116.3848,116.3848,116.1518,116.2294,12613.0
2021-01-21 15:00:00,119.76,119.92,119.52,119.78,52357.0,116.278,116.4333,116.045,116.2974,52357.0
2021-01-21 15:30:00,119.81,119.99,119.41,119.48,123078.0,116.3265,116.5013,115.9382,116.0061,123078.0
2021-01-22 09:30:00,119.0,119.65,117.73,117.77,48888.0,115.5401,116.1712,114.307,114.3458,48888.0
2021-01-22 10:00:00,117.83,118.0,116.91,116.97,60809.0,114.4041,114.5691,113.5108,113.5691,60809.0
2021-01-22 10:30:00,116.99,118.07,116.97,118.07,43607.0,113.5885,114.6371,113.5691,114.6371,43607.0
2021-01-22 11:00:00,118.1,118.33,117.51,117.8,32485.0,114.6662,114.8896,114.0934,114.375,32485.0
2021-01-22 11:30:00,117.82,118.16,117.76,118.09,46640.0,114.3944,114.7245,114.3361,114.6565,46640.0
2021-01-22 12:00:00,118.1,118.36,117.75,118.05,37821.0,114.6662,114.9187,114.3264,114.6177,37821.0
2021-01-22 12:30:00,118.01,118.03,117.73,117.89,19532.0,114.5789,114.5983,114.307,114.4623,19532.0
2021-01-22 13:00:00,117.83,117.95,117.49,117.64,13613.0,114.4041,114.5206,114.074,114.2196,13613.0
2021-01-22 13:30:00,117.65,117.7,117.32,117.41,21103.0,114.2293,114.2779,113.9089,113.9963,21103.0
2021-01-22 14:00:00,117.41,117.5,117.24,117.36,28371.0,113.9963,114.0837,113.8312,113.9478,28371.0
2021-01-22 14:30:00,117.4,117.65,117.33,117.58,31020.0,113.9866,114.2293,113.9186,114.1614,31020.0
2021-01-22 15:00:00,117.59,117.85,117.59,117.84,33400.0,114.1711,114.4235,114.1711,114.4138,33400.0
2021-01-22 15:30:00,117.82,118.05,117.32,117.32,129057.0,114.3944,114.6177,113.9089,113.9089,129057.0
2021-01-25 09:30:00,116.6,117.0,115.28,115.29,84150.0,113.2099,113.5982,111.9282,111.9379,84150.0
2021-01-25 10:00:00,115.25,116.12,115.25,115.86,33284.0,111.8991,112.7438,111.8991,112.4914,33284.0
2021-01-25 10:30:00,115.92,115.99,114.91,114.91,36029.0,112.5496,112.6176,111.569,111.569,36029.0
2021-01-25 11:00:00,114.96,115.48,114.43,115.35,27612.0,111.6175,112.1224,111.1029,111.9962,27612.0
2021-01-25 11:30:00,115.3,116.04,115.19,115.74,15647.0,111.9476,112.6661,111.8408,112.3749,15647.0
2021-01-25 12:00:00,115.8,115.85,115.37,115.51,23608.0,112.4331,112.4817,112.0156,112.1515,23608.0
2021-01-25 12:30:00,115.54,115.95,115.51,115.77,24426.0,112.1807,112.5788,112.1515,112.404,24426.0
2021-01-25 13:00:00,115.79,116.26,115.62,116.15,64193.0,112.4234,112.8797,112.2583,112.7729,64193.0
2021-01-25 13:30:00,116.13,116.52,116.07,116.27,89150.0,112.7535,113.1322,112.6953,112.8894,89150.0
2021-01-25 14:00:00,116.37,116.48,116.05,116.46,48151.0,112.9865,113.0933,112.6758,113.0739,48151.0
2021-01-25 14:30:00,116.48,116.54,116.04,116.04,44059.0,113.0933,113.1516,112.6661,112.6661,44059.0
2021-01-25 15:00:00,116.03,116.56,116.03,116.31,52197.0,112.6564,113.171,112.6564,112.9283,52197.0
2021-01-25 15:30:00,116.32,116.52,116.09,116.36,175588.0,112.938,113.1322,112.7147,112.9768,175588.0
2021-01-26 09:30:00,117.16,117.42,115.68,115.8,50975.0,113.7536,114.006,112.3166,112.4331,50975.0
2021-01-26 10:00:00,115.76,116.1,114.86,115.23,22908.0,112.3943,112.7244,111.5204,111.8797,22908.0
2021-01-26 10:30:00,115.21,115.48,114.84,114.94,18588.0,111.8603,112.1224,111.501,111.5981,18588.0
2021-01-26 11:00:00,114.97,115.23,114.66,115.01,20866.0,111.6272,111.8797,111.3263,111.6661,20866.0
2021-01-26 11:30:00,115.01,115.16,114.7,114.86,12327.0,111.6661,111.8117,111.3651,111.5204,12327.0
2021-01-26 12:00:00,114.85,114.91,114.49,114.68,25610.0,111.5107,111.569,111.1612,111.3457,25610.0
2021-01-26 12:30:00,114.67,114.99,114.56,114.67,28861.0,111.336,111.6467,111.2292,111.336,28861.0
2021-01-26 13:00:00,114.66,114.96,114.5,114.93,50541.0,111.3263,111.6175,111.1709,111.5884,50541.0
2021-01-26 13:30:00,114.9,114.95,114.67,114.68,23559.0,111.5593,111.6078,111.336,111.3457,23559.0
2021-01-26 14:00:00,114.66,115.15,114.65,115.02,24639.0,111.3263,111.802,111.3165,111.6758,24639.0
2021-01-26 14:30:00,114.91,115.05,114.72,115.05,19689.0,111.569,111.7049,111.3845,111.7049,19689.0
2021-01-26 15:00:00,115.01,115.15,114.55,114.67,29196.0,111.6661,111.802,111.2195,111.336,29196.0
2021-01-26 15:30:00,114.66,114.66,113.24,113.28,189204.0,111.3263,111.3263,109.9475,109.9864,189204.0
2021-01-27 09:30:00,111.7,112.01,106.96,108.18,164137.0,108.4523,108.7533,103.8501,105.0347,164137.0
2021-01-27 10:00:00,108.19,110.98,107.89,110.32,180199.0,105.0444,107.7533,104.7531,107.1124,180199.0
2021-01-27 10:30:00,110.48,110.79,109.27,109.84,121970.0,107.2678,107.5688,106.093,106.6464,121970.0
2021-01-27 11:00:00,110.0,110.25,108.71,109.02,55446.0,106.8017,107.0445,105.5493,105.8502,55446.0
2021-01-27 11:30:00,109.05,109.11,108.35,108.54,60631.0,105.8794,105.9376,105.1997,105.3842,60631.0
2021-01-27 12:00:00,108.54,109.32,108.5,109.17,114307.0,105.3842,106.1415,105.3454,105.9959,114307.0
2021-01-27 12:30:00,109.21,110.7,109.01,110.7,143210.0,106.0347,107.4814,105.8405,107.4814,143210.0
2021-01-27 13:00:00,110.63,110.95,109.75,109.88,71038.0,107.4134,107.7241,106.559,106.6852,71038.0
2021-01-27 13:30:00,109.83,110.02,109.49,109.78,42357.0,106.6367,106.8212,106.3066,106.5881,42357.0
2021-01-27 14:00:00,109.78,110.1,109.44,110.03,73847.0,106.5881,106.8988,106.258,106.8309,73847.0
2021-01-27 14:30:00,110.16,110.6,109.64,110.41,66859.0,106.9571,107.3843,106.4522,107.1998,66859.0
2021-01-27 15:00:00,110.37,111.02,110.2,110.48,82127.0,107.161,107.7921,106.9959,107.2678,82127.0
2021-01-27 15:30:00,110.48,111.13,110.06,111.08,267325.0,107.2678,107.8989,106.86,107.8503,267325.0
2021-01-28 09:30:00,112.49,113.33,111.75,112.88,96249.0,109.2193,110.0349,108.5009,109.598,96249.0
2021-01-28 10:00:00,112.82,114.31,112.69,114.03,104106.0,109.5398,110.9864,109.4135,110.7146,104106.0
2021-01-28 10:30:00,114.13,115.13,113.95,114.76,60256.0,110.8117,111.7826,110.6369,111.4233,60256.0
2021-01-28 11:00:00,114.79,115.42,114.71,114.9,48446.0,111.4525,112.0642,111.3748,111.5593,48446.0
2021-01-28 11:30:00,114.93,115.61,114.88,115.49,38031.0,111.5884,112.2486,111.5399,112.1321,38031.0
2021-01-28 12:00:00,115.53,115.7,115.24,115.24,29661.0,112.171,112.336,111.8894,111.8894,29661.0
2021-01-28 12:30:00,115.27,116.0,115.24,115.9,59862.0,111.9185,112.6273,111.8894,112.5302,59862.0
2021-01-28 13:00:00,115.93,115.99,115.09,115.25,34365.0,112.5593,112.6176,111.7438,111.8991,34365.0
2021-01-28 13:30:00,115.3,115.83,115.25,115.61,31893.0,111.9476,112.4622,111.8991,112.2486,31893.0
2021-01-28 14:00:00,115.66,115.72,115.13,115.32,27646.0,112.2972,112.3554,111.7826,111.9671,27646.0
2021-01-28 14:30:00,115.32,115.43,115.1,115.19,28151.0,111.9671,112.0739,111.7535,111.8408,28151.0
2021-01-28 15:00:00,115.19,115.44,115.06,115.25,46976.0,111.8408,112.0836,111.7146,111.8991,46976.0
2021-01-28 15:30:00,115.19,115.45,114.69,114.75,254426.0,111.8408,112.0933,111.3554,111.4136,254426.0
2021-01-29 09:30:00,113.77,115.05,112.88,114.86,73570.0,110.4621,111.7049,109.598,111.5204,73570.0
2021-01-29 10:00:00,115.05,115.39,114.74,115.13,47050.0,111.7049,112.035,111.4039,111.7826,47050.0
2021-01-29 10:30:00,115.16,115.39,114.09,114.53,383359.0,111.8117,112.035,110.7728,111.2,383359.0
2021-01-29 11:00:00,114.43,114.45,113.8,113.81,32596.0,111.1029,111.1224,110.4913,110.501,32596.0
2021-01-29 11:30:00,113.83,114.18,113.55,113.87,31070.0,110.5204,110.8602,110.2485,110.5592,31070.0
2021-01-29 12:00:00,113.94,113.96,113.48,113.72,38396.0,110.6272,110.6466,110.1806,110.4136,38396.0
2021-01-29 12:30:00,113.68,113.84,113.31,113.4,46455.0,110.3748,110.5301,110.0155,110.1029,46455.0
2021-01-29 13:00:00,113.32,113.5,112.53,113.38,35497.0,110.0252,110.2,109.2582,110.0835,35497.0
2021-01-29 13:30:00,113.23,113.36,112.68,112.76,21226.0,109.9378,110.0641,109.4038,109.4815,21226.0
2021-01-29 14:00:00,112.83,113.6,112.81,113.36,22736.0,109.5495,110.2971,109.53,110.0641,22736.0
2021-01-29 14:30:00,113.26,113.49,112.94,113.33,31194.0,109.967,110.1903,109.6563,110.0349,31194.0
2021-01-29 15:00:00,113.37,114.12,113.35,113.66,43720.0,110.0738,110.802,110.0543,110.3553,43720.0
2021-01-29 15:30:00,113.67,113.94,113.06,113.23,201697.0,110.365,110.6272,109.7728,109.9378,201697.0
2021-02-01 09:30:00,114.0,114.98,112.69,113.13,88107.0,110.6854,111.637,109.4135,109.8407,88107.0
2021-02-01 10:00:00,113.07,113.82,112.91,113.61,79255.0,109.7825,110.5107,109.6271,110.3068,79255.0
2021-02-01 10:30:00,113.37,114.19,113.36,113.94,58424.0,110.0738,110.8699,110.0641,110.6272,58424.0
2021-02-01 11:00:00,113.92,114.23,113.79,113.98,40730.0,110.6078,110.9088,110.4816,110.666,40730.0
2021-02-01 11:30:00,113.98,114.47,113.92,114.1,45634.0,110.666,111.1418,110.6078,110.7825,45634.0
2021-02-01 12:00:00,114.15,114.53,113.95,113.97,57132.0,110.8311,111.2,110.6369,110.6563,57132.0
2021-02-01 12:30:00,114.01,114.18,113.94,114.05,23225.0,110.6952,110.8602,110.6272,110.734,23225.0
2021-02-01 13:00:00,114.03,114.18,113.99,114.15,18404.0,110.7146,110.8602,110.6757,110.8311,18404.0
2021-02-01 13:30:00,114.18,114.29,113.99,114.18,36223.0,110.8602,110.967,110.6757,110.8602,36223.0
2021-02-01 14:00:00,114.15,114.51,114.02,114.51,29483.0,110.8311,111.1806,110.7049,111.1806,29483.0
2021-02-01 14:30:00,114.52,114.63,114.4,114.52,28442.0,111.1903,111.2971,111.0738,111.1903,28442.0
2021-02-01 15:00:00,114.54,114.66,114.32,114.53,93577.0,111.2097,111.3263,110.9961,111.2,93577.0
2021-02-01 15:30:00,114.52,115.11,114.34,114.88,160143.0,111.1903,111.7632,111.0156,111.5399,160143.0
2021-02-02 09:30:00,116.44,116.72,115.63,116.67,38414.0,113.0545,113.3264,112.2681,113.2778,38414.0
2021-02-02 10:00:00,116.72,117.16,115.98,116.9,72343.0,113.3264,113.7536,112.6079,113.5011,72343.0
2021-02-02 10:30:00,116.85,116.85,116.22,116.22,46232.0,113.4526,113.4526,112.8409,112.8409,46232.0
2021-02-02 11:00:00,116.23,116.96,116.16,116.92,36908.0,112.8506,113.5594,112.7826,113.5205,36908.0
2021-02-02 11:30:00,116.97,117.05,116.61,116.77,28361.0,113.5691,113.6468,113.2196,113.3749,28361.0
2021-02-02 12:00:00,116.75,116.85,116.05,116.18,21196.0,113.3555,113.4526,112.6758,112.8021,21196.0
2021-02-02 12:30:00,116.21,116.45,116.14,116.41,32121.0,112.8312,113.0642,112.7632,113.0254,32121.0
2021-02-02 13:00:00,116.44,116.49,116.31,116.31,43785.0,113.0545,113.103,112.9283,112.9283,43785.0
2021-02-02 13:30:00,116.35,116.74,116.3,116.42,41167.0,112.9671,113.3458,112.9186,113.0351,41167.0
2021-02-02 14:00:00,116.47,116.53,116.31,116.44,20484.0,113.0836,113.1419,112.9283,113.0545,20484.0
2021-02-02 14:30:00,116.49,116.89,116.49,116.89,17055.0,113.103,113.4914,113.103,113.4914,17055.0
2021-02-02 15:00:00,116.85,117.04,116.7,116.96,28263.0,113.4526,113.6371,113.3069,113.5594,28263.0
2021-02-02 15:30:00,116.97,117.05,116.46,116.48,102679.0,113.5691,113.6468,113.0739,113.0933,102679.0
2021-02-03 09:30:00,116.15,116.76,115.42,116.44,46521.0,112.7729,113.3652,112.0642,113.0545,46521.0
2021-02-03 10:00:00,116.5,116.56,115.82,116.0,56218.0,113.1128,113.171,112.4525,112.6273,56218.0
2021-02-03 10:30:00,115.96,116.54,115.81,116.23,53825.0,112.5885,113.1516,112.4428,112.8506,53825.0
2021-02-03 11:00:00,116.32,116.49,116.06,116.36,24172.0,112.938,113.103,112.6856,112.9768,24172.0
2021-02-03 11:30:00,116.43,116.68,116.3,116.44,20110.0,113.0448,113.2875,112.9186,113.0545,20110.0
2021-02-03 12:00:00,116.42,116.56,115.97,116.07,43632.0,113.0351,113.171,112.5982,112.6953,43632.0
2021-02-03 12:30:00,116.06,116.31,115.84,116.22,54374.0,112.6856,112.9283,112.4719,112.8409,54374.0
2021-02-03 13:00:00,116.23,116.6,116.13,116.51,24706.0,112.8506,113.2099,112.7535,113.1225,24706.0
2021-02-03 13:30:00,116.47,116.54,116.34,116.44,17332.0,113.0836,113.1516,112.9574,113.0545,17332.0
2021-02-03 14:00:00,116.41,116.56,116.34,116.35,17471.0,113.0254,113.171,112.9574,112.9671,17471.0
2021-02-03 14:30:00,116.33,116.4,116.2,116.32,51761.0,112.9477,113.0157,112.8215,112.938,51761.0
2021-02-03 15:00:00,116.32,116.78,116.27,116.57,62714.0,112.938,113.3846,112.8894,113.1807,62714.0
2021-02-03 15:30:00,116.56,116.71,116.07,116.46,114985.0,113.171,113.3167,112.6953,113.0739,114985.0
2021-02-04 09:30:00,117.52,117.98,115.66,117.7,113105.0,114.1031,114.5497,112.2972,114.2779,113105.0
2021-02-04 10:00:00,117.56,118.92,117.56,118.69,79768.0,114.1419,115.4624,114.1419,115.2391,79768.0
2021-02-04 10:30:00,118.77,118.8,118.12,118.61,52362.0,115.3168,115.3459,114.6857,115.1614,52362.0
2021-02-04 11:00:00,118.67,119.57,118.59,118.64,131789.0,115.2197,116.0935,115.142,115.1905,131789.0
2021-02-04 11:30:00,118.72,119.0,117.7,117.8,84110.0,115.2682,115.5401,114.2779,114.375,84110.0
2021-02-04 12:00:00,117.82,118.12,117.75,117.92,74262.0,114.3944,114.6857,114.3264,114.4915,74262.0
2021-02-04 12:30:00,117.95,118.05,117.68,118.05,88035.0,114.5206,114.6177,114.2585,114.6177,88035.0
2021-02-04 13:00:00,118.0,118.43,117.72,118.33,117595.0,114.5691,114.9866,114.2973,114.8896,117595.0
2021-02-04 13:30:00,118.35,118.46,117.69,117.77,193138.0,114.909,115.0158,114.2682,114.3458,193138.0
2021-02-04 14:00:00,117.81,118.06,117.79,117.93,73772.0,114.3847,114.6274,114.3653,114.5012,73772.0
2021-02-04 14:30:00,117.93,118.05,117.36,117.46,238655.0,114.5012,114.6177,113.9478,114.0448,238655.0
2021-02-04 15:00:00,117.51,117.51,116.75,116.95,202300.0,114.0934,114.0934,113.3555,113.5497,202300.0
2021-02-04 15:30:00,116.96,117.22,116.9,117.02,181487.0,113.5594,113.8118,113.5011,113.6176,181487.0
2021-02-05 09:30:00,117.41,118.8,117.41,118.42,96091.0,113.9963,115.3459,113.9963,114.9769,96091.0
2021-02-05 10:00:00,118.27,118.35,117.73,118.03,187772.0,114.8313,114.909,114.307,114.5983,187772.0
2021-02-05 10:30:00,118.11,118.55,118.03,118.15,56083.0,114.6759,115.1032,114.5983,114.7148,56083.0
2021-02-05 11:00:00,118.15,118.39,118.0,118.34,84682.0,114.7148,114.9478,114.5691,114.8993,84682.0
2021-02-05 11:30:00,118.38,118.43,118.03,118.17,38713.0,114.9381,114.9866,114.5983,114.7342,38713.0
2021-02-05 12:00:00,118.11,118.55,117.78,117.99,97139.0,114.6759,115.1032,114.3555,114.5594,97139.0
2021-02-05 12:30:00,118.0,118.08,117.91,118.0,108845.0,114.5691,114.6468,114.4818,114.5691,108845.0
2021-02-05 13:00:00,118.04,118.73,117.95,118.4,276640.0,114.608,115.2779,114.5206,114.9575,276640.0
2021-02-05 13:30:00,118.41,118.41,117.6,117.71,74440.0,114.9672,114.9672,114.1808,114.2876,74440.0
2021-02-05 14:00:00,117.78,117.78,117.35,117.58,58038.0,114.3555,114.3555,113.938,114.1614,58038.0
2021-02-05 14:30:00,117.56,117.73,117.48,117.57,68244.0,114.1419,114.307,114.0643,114.1516,68244.0
2021-02-05 15:00:00,117.53,117.63,117.18,117.19,111491.0,114.1128,114.2099,113.773,113.7827,111491.0
2021-02-05 15:30:00,117.15,117.62,116.85,117.08,190661.0,113.7439,114.2002,113.4526,113.6759,190661.0
2021-02-08 09:30:00,117.84,119.72,117.68,118.82,99354.0,114.4138,116.2391,114.2585,115.3653,99354.0
2021-02-08 10:00:00,118.72,119.2,118.23,118.65,165867.0,115.2682,115.7343,114.7925,115.2002,165867.0
2021-02-08 10:30:00,118.6,119.03,118.14,118.5,70333.0,115.1517,115.5692,114.7051,115.0546,70333.0
2021-02-08 11:00:00,118.46,119.1,118.36,119.07,114709.0,115.0158,115.6372,114.9187,115.608,114709.0
2021-02-08 11:30:00,119.07,119.77,119.01,119.56,31886.0,115.608,116.2877,115.5498,116.0838,31886.0
2021-02-08 12:00:00,119.51,119.66,119.31,119.66,21153.0,116.0352,116.1809,115.8411,116.1809,21153.0
2021-02-08 12:30:00,119.7,119.7,119.46,119.64,39410.0,116.2197,116.2197,115.9867,116.1615,39410.0
2021-02-08 13:00:00,119.65,119.95,119.5,119.64,31907.0,116.1712,116.4625,116.0255,116.1615,31907.0
2021-02-08 13:30:00,119.66,119.93,119.58,119.68,28843.0,116.1809,116.443,116.1032,116.2003,28843.0
2021-02-08 14:00:00,119.66,120.05,119.66,120.05,56853.0,116.1809,116.5595,116.1809,116.5595,56853.0
2021-02-08 14:30:00,120.05,120.12,119.87,120.0,36659.0,116.5595,116.6275,116.3848,116.511,36659.0
2021-02-08 15:00:00,120.02,120.04,119.16,119.33,46830.0,116.5304,116.5498,115.6954,115.8605,46830.0
2021-02-08 15:30:00,119.35,119.89,119.22,119.89,137831.0,115.8799,116.4042,115.7537,116.4042,137831.0
2021-02-09 09:30:00,120.0,120.51,119.48,120.02,79845.0,116.511,117.0062,116.0061,116.5304,79845.0
2021-02-09 10:00:00,120.04,120.65,120.0,120.52,73002.0,116.5498,117.1421,116.511,117.0159,73002.0
2021-02-09 10:30:00,120.53,120.77,120.33,120.39,106985.0,117.0256,117.2586,116.8314,116.8897,106985.0
2021-02-09 11:00:00,120.37,120.45,120.22,120.37,80733.0,116.8702,116.9479,116.7246,116.8702,80733.0
2021-02-09 11:30:00,120.33,120.87,120.23,120.75,48088.0,116.8314,117.3557,116.7343,117.2392,48088.0
2021-02-09 12:00:00,120.79,121.71,120.78,121.62,47210.0,117.278,118.1713,117.2683,118.0839,47210.0
2021-02-09 12:30:00,121.63,122.0,121.57,121.91,51193.0,118.0936,118.4528,118.0353,118.3655,51193.0
2021-02-09 13:00:00,121.92,122.11,121.67,121.74,32339.0,118.3752,118.5596,118.1324,118.2004,32339.0
2021-02-09 13:30:00,121.76,121.93,121.55,121.85,39332.0,118.2198,118.3849,118.0159,118.3072,39332.0
2021-02-09 14:00:00,121.84,122.06,121.84,121.91,107765.0,118.2975,118.5111,118.2975,118.3655,107765.0
2021-02-09 14:30:00,121.91,121.95,121.54,121.56,73139.0,118.3655,118.4043,118.0062,118.0256,73139.0
2021-02-09 15:00:00,121.56,121.58,120.9,120.91,47436.0,118.0256,118.0451,117.3848,117.3945,47436.0
2021-02-09 15:30:00,120.92,121.1,120.69,120.93,150440.0,117.4042,117.579,117.1809,117.414,150440.0
2021-02-10 09:30:00,121.35,121.35,119.9,120.06,36608.0,117.8217,117.8217,116.4139,116.5693,36608.0
2021-02-10 10:00:00,120.2,120.45,119.74,120.05,49308.0,116.7052,116.9479,116.2586,116.5595,49308.0
2021-02-10 10:30:00,120.03,120.18,119.68,120.14,32683.0,116.5401,116.6858,116.2003,116.6469,32683.0
2021-02-10 11:00:00,120.17,120.39,120.04,120.15,22661.0,116.6761,116.8897,116.5498,116.6566,22661.0
2021-02-10 11:30:00,120.19,120.44,120.0,120.23,41278.0,116.6955,116.9382,116.511,116.7343,41278.0
2021-02-10 12:00:00,120.23,120.39,120.06,120.34,26971.0,116.7343,116.8897,116.5693,116.8411,26971.0
2021-02-10 12:30:00,120.19,120.58,120.15,120.54,22420.0,116.6955,117.0741,116.6566,117.0353,22420.0
2021-02-10 13:00:00,120.56,120.74,120.55,120.65,13833.0,117.0547,117.2295,117.045,117.1421,13833.0
2021-02-10 13:30:00,120.67,121.12,120.64,121.0,38051.0,117.1615,117.5984,117.1324,117.4819,38051.0
2021-02-10 14:00:00,121.07,121.13,120.79,120.91,23774.0,117.5499,117.6081,117.278,117.3945,23774.0
2021-02-10 14:30:00,120.9,121.3,120.84,121.24,26562.0,117.3848,117.7732,117.3266,117.7149,26562.0
2021-02-10 15:00:00,121.27,121.27,120.75,120.8,150922.0,117.7441,117.7441,117.2392,117.2877,150922.0
2021-02-10 15:30:00,120.82,120.86,120.24,120.56,143457.0,117.3072,117.346,116.744,117.0547,143457.0
2021-02-11 09:30:00,121.53,122.0,120.2,121.01,35053.0,117.9965,118.4528,116.7052,117.4916,35053.0
2021-02-11 10:00:00,120.97,121.24,120.66,121.12,20468.0,117.4528,117.7149,117.1518,117.5984,20468.0
2021-02-11 10:30:00,121.21,121.47,121.05,121.14,35619.0,117.6858,117.9383,117.5305,117.6179,35619.0
2021-02-11 11:00:00,121.18,121.19,120.56,121.03,21048.0,117.6567,117.6664,117.0547,117.511,21048.0
2021-02-11 11:30:00,121.02,121.13,120.94,121.07,28949.0,117.5013,117.6081,117.4237,117.5499,28949.0
2021-02-11 12:00:00,121.05,121.05,120.08,120.08,24898.0,117.5305,117.5305,116.5887,116.5887,24898.0
2021-02-11 12:30:00,120.09,121.11,120.0,120.74,52820.0,116.5984,117.5887,116.511,117.2295,52820.0
2021-02-11 13:00:00,120.67,121.1,120.62,120.82,15384.0,117.1615,117.579,117.113,117.3072,15384.0
2021-02-11 13:30:00,120.78,121.01,120.61,120.63,44471.0,117.2683,117.4916,117.1033,117.1227,44471.0
2021-02-11 14:00:00,120.6,120.6,120.16,120.52,21912.0,117.0936,117.0936,116.6663,117.0159,21912.0
2021-02-11 14:30:00,120.48,120.94,120.36,120.94,25450.0,116.977,117.4237,116.8605,117.4237,25450.0
2021-02-11 15:00:00,120.88,121.13,120.79,121.03,25257.0,117.3654,117.6081,117.278,117.511,25257.0
2021-02-11 15:30:00,121.04,121.8,121.03,121.75,86186.0,117.5208,118.2587,117.511,118.2101,86186.0
2021-02-12 09:30:00,121.07,122.02,121.07,121.62,23784.0,117.5499,118.4723,117.5499,118.0839,23784.0
2021-02-12 10:00:00,121.51,121.65,121.34,121.52,17211.0,117.9771,118.113,117.812,117.9868,17211.0
2021-02-12 10:30:00,121.49,121.81,121.34,121.68,21169.0,117.9577,118.2684,117.812,118.1422,21169.0
2021-02-12 11:00:00,121.7,121.73,121.17,121.31,31257.0,118.1616,118.1907,117.647,117.7829,31257.0
2021-02-12 11:30:00,121.35,121.65,121.25,121.36,15528.0,117.8217,118.113,117.7247,117.8315,15528.0
2021-02-12 12:00:00,121.36,121.44,121.21,121.22,17377.0,117.8315,117.9091,117.6858,117.6955,17377.0
2021-02-12 12:30:00,121.22,121.4,121.09,121.12,24704.0,117.6955,117.8703,117.5693,117.5984,24704.0
2021-02-12 13:00:00,121.16,121.46,120.81,120.9,32833.0,117.6373,117.9285,117.2974,117.3848,32833.0
2021-02-12 13:30:00,120.9,120.94,120.67,120.68,17137.0,117.3848,117.4237,117.1615,117.1712,17137.0
2021-02-12 14:00:00,120.68,120.71,120.39,120.71,27164.0,117.1712,117.2004,116.8897,117.2004,27164.0
2021-02-12 14:30:00,120.73,121.06,120.63,120.94,25998.0,117.2198,117.5402,117.1227,117.4237,25998.0
2021-02-12 15:00:00,120.94,121.05,120.9,121.04,27069.0,117.4237,117.5305,117.3848,117.5208,27069.0
2021-02-12 15:30:00,121.05,121.99,121.05,121.78,94576.0,117.5305,118.4431,117.5305,118.2392,94576.0
2021-02-16 09:30:00,122.48,122.6,120.98,121.12,35353.0,118.9189,119.0354,117.4625,117.5984,35353.0
2021-02-16 10:00:00,121.15,121.71,120.83,121.71,21095.0,117.6276,118.1713,117.3169,118.1713,21095.0
2021-02-16 10:30:00,121.71,121.81,120.63,120.97,21062.0,118.1713,118.2684,117.1227,117.4528,21062.0
2021-02-16 11:00:00,120.93,121.1,120.66,120.83,19736.0,117.414,117.579,117.1518,117.3169,19736.0
2021-02-16 11:30:00,120.8,121.22,120.61,120.94,18620.0,117.2877,117.6955,117.1033,117.4237,18620.0
2021-02-16 12:00:00,120.93,121.5,120.91,121.45,16943.0,117.414,117.9674,117.3945,117.9188,16943.0
2021-02-16 12:30:00,121.45,121.48,121.26,121.39,14765.0,117.9188,117.948,117.7344,117.8606,14765.0
2021-02-16 13:00:00,121.34,121.54,121.31,121.54,14204.0,117.812,118.0062,117.7829,118.0062,14204.0
2021-02-16 13:30:00,121.51,121.79,121.5,121.71,15631.0,117.9771,118.249,117.9674,118.1713,15631.0
2021-02-16 14:00:00,121.73,121.96,121.59,121.96,15631.0,118.1907,118.414,118.0548,118.414,15631.0
2021-02-16 14:30:00,121.95,121.99,121.36,121.63,22186.0,118.4043,118.4431,117.8315,118.0936,22186.0
2021-02-16 15:00:00,121.62,121.69,121.33,121.38,24778.0,118.0839,118.1519,117.8023,117.8509,24778.0
2021-02-16 15:30:00,121.34,121.38,120.95,121.23,95824.0,117.812,117.8509,117.4334,117.7052,95824.0
2021-02-17 09:30:00,120.63,120.92,119.63,120.56,27284.0,117.1227,117.4042,116.1518,117.0547,27284.0
2021-02-17 10:00:00,120.67,120.77,119.98,120.17,37561.0,117.1615,117.2586,116.4916,116.6761,37561.0
2021-02-17 10:30:00,120.11,121.04,119.97,120.81,206487.0,116.6178,117.5208,116.4819,117.2974,206487.0
2021-02-17 11:00:00,120.85,120.98,120.36,120.64,58161.0,117.3363,117.4625,116.8605,117.1324,58161.0
2021-02-17 11:30:00,120.7,121.2,120.49,121.17,20727.0,117.1906,117.6761,116.9867,117.647,20727.0
2021-02-17 12:00:00,121.19,121.22,120.92,121.08,14764.0,117.6664,117.6955,117.4042,117.5596,14764.0
2021-02-17 12:30:00,121.07,121.14,120.91,120.94,10387.0,117.5499,117.6179,117.3945,117.4237,10387.0
2021-02-17 13:00:00,120.92,121.16,120.83,121.0,15557.0,117.4042,117.6373,117.3169,117.4819,15557.0
2021-02-17 13:30:00,120.99,121.11,120.85,121.11,23597.0,117.4722,117.5887,117.3363,117.5887,23597.0
2021-02-17 14:00:00,121.11,121.26,120.58,120.66,29585.0,117.5887,117.7344,117.0741,117.1518,29585.0
2021-02-17 14:30:00,120.6,120.6,120.33,120.42,21323.0,117.0936,117.0936,116.8314,116.9188,21323.0
2021-02-17 15:00:00,120.47,120.49,120.01,120.04,23310.0,116.9673,116.9867,116.5207,116.5498,23310.0
2021-02-17 15:30:00,120.04,120.28,120.0,120.21,75083.0,116.5498,116.7829,116.511,116.7149,75083.0
2021-02-18 09:30:00,119.73,119.93,118.91,119.5,59744.0,116.2488,116.443,115.4527,116.0255,59744.0
2021-02-18 10:00:00,119.47,119.5,118.61,118.68,42153.0,115.9964,116.0255,115.1614,115.2294,42153.0
2021-02-18 10:30:00,118.73,118.87,118.46,118.59,30814.0,115.2779,115.4139,115.0158,115.142,30814.0
2021-02-18 11:00:00,118.56,119.03,118.44,118.53,55485.0,115.1129,115.5692,114.9964,115.0837,55485.0
2021-02-18 11:30:00,118.53,118.95,118.43,118.8,57115.0,115.0837,115.4915,114.9866,115.3459,57115.0
2021-02-18 12:00:00,118.78,118.78,117.99,118.06,22719.0,115.3265,115.3265,114.5594,114.6274,22719.0
2021-02-18 12:30:00,118.09,118.54,117.96,118.18,44384.0,114.6565,115.0934,114.5303,114.7439,44384.0
2021-02-18 13:00:00,118.14,118.46,117.96,118.27,49652.0,114.7051,115.0158,114.5303,114.8313,49652.0
2021-02-18 13:30:00,118.32,118.67,118.15,118.65,27891.0,114.8798,115.2197,114.7148,115.2002,27891.0
2021-02-18 14:00:00,118.7,119.08,118.68,119.08,19271.0,115.2488,115.6177,115.2294,115.6177,19271.0
2021-02-18 14:30:00,119.07,119.3,118.56,118.77,38172.0,115.608,115.8313,115.1129,115.3168,38172.0
2021-02-18 15:00:00,118.77,118.99,118.63,118.86,24476.0,115.3168,115.5304,115.1808,115.4041,24476.0
2021-02-18 15:30:00,118.83,118.99,118.65,118.95,94504.0,115.375,115.5304,115.2002,115.4915,94504.0
2021-02-19 09:30:00,119.78,121.94,119.39,121.94,71179.0,116.2974,118.3946,115.9187,118.3946,71179.0
2021-02-19 10:00:00,121.86,122.3,121.25,121.36,34873.0,118.3169,118.7441,117.7247,117.8315,34873.0
2021-02-19 10:30:00,121.33,121.36,120.6,120.88,36962.0,117.8023,117.8315,117.0936,117.3654,36962.0
2021-02-19 11:00:00,120.95,121.75,120.95,121.68,21948.0,117.4334,118.2101,117.4334,118.1422,21948.0
2021-02-19 11:30:00,121.66,121.82,121.28,121.57,23519.0,118.1227,118.2781,117.7538,118.0353,23519.0
2021-02-19 12:00:00,121.56,121.72,121.34,121.42,19625.0,118.0256,118.181,117.812,117.8897,19625.0
2021-02-19 12:30:00,121.44,121.7,121.28,121.51,28599.0,117.9091,118.1616,117.7538,117.9771,28599.0
2021-02-19 13:00:00,121.5,121.5,121.25,121.26,27789.0,117.9674,117.9674,117.7247,117.7344,27789.0
2021-02-19 13:30:00,121.25,121.42,120.91,121.32,25909.0,117.7247,117.8897,117.3945,117.7926,25909.0
2021-02-19 14:00:00,121.31,121.57,120.75,120.77,84249.0,117.7829,118.0353,117.2392,117.2586,84249.0
2021-02-19 14:30:00,120.81,120.98,120.73,120.88,26744.0,117.2974,117.4625,117.2198,117.3654,26744.0
2021-02-19 15:00:00,120.84,120.98,120.65,120.83,46340.0,117.3266,117.4625,117.1421,117.3169,46340.0
2021-02-19 15:30:00,120.83,121.06,120.57,120.89,128650.0,117.3169,117.5402,117.0644,117.3751,128650.0
2021-02-22 09:30:00,120.25,120.65,119.57,120.32,46275.0,116.7537,117.1421,116.0935,116.8217,46275.0
2021-02-22 10:00:00,120.28,120.29,119.0,119.2,22274.0,116.7829,116.7926,115.5401,115.7343,22274.0
2021-02-22 10:30:00,119.23,119.77,119.08,119.77,22668.0,115.7634,116.2877,115.6177,116.2877,22668.0
2021-02-22 11:00:00,119.71,120.12,119.48,119.88,22446.0,116.2294,116.6275,116.0061,116.3945,22446.0
2021-02-22 11:30:00,119.88,120.0,119.69,119.97,19479.0,116.3945,116.511,116.21,116.4819,19479.0
2021-02-22 12:00:00,119.95,120.06,119.71,119.93,23501.0,116.4625,116.5693,116.2294,116.443,23501.0
2021-02-22 12:30:00,119.92,120.16,119.64,119.73,33206.0,116.4333,116.6663,116.1615,116.2488,33206.0
2021-02-22 13:00:00,119.68,120.41,119.55,120.41,29174.0,116.2003,116.9091,116.0741,116.9091,29174.0
2021-02-22 13:30:00,120.4,120.85,120.25,120.69,27034.0,116.8994,117.3363,116.7537,117.1809,27034.0
2021-02-22 14:00:00,120.72,120.76,120.45,120.76,30792.0,117.2101,117.2489,116.9479,117.2489,30792.0
2021-02-22 14:30:00,120.75,120.88,120.58,120.61,30261.0,117.2392,117.3654,117.0741,117.1033,30261.0
2021-02-22 15:00:00,120.6,120.88,120.51,120.51,53642.0,117.0936,117.3654,117.0062,117.0062,53642.0
2021-02-22 15:30:00,120.59,120.65,119.99,120.15,108132.0,117.0838,117.1421,116.5013,116.6566,108132.0
2021-02-23 09:30:00,119.61,120.55,118.29,118.85,49380.0,116.1323,117.045,114.8507,115.3944,49380.0
2021-02-23 10:00:00,118.7,119.1,118.2,118.86,27579.0,115.2488,115.6372,114.7633,115.4041,27579.0
2021-02-23 10:30:00,118.88,119.66,118.8,119.48,66501.0,115.4236,116.1809,115.3459,116.0061,66501.0
2021-02-23 11:00:00,119.51,119.68,119.02,119.08,27502.0,116.0352,116.2003,115.5595,115.6177,27502.0
2021-02-23 11:30:00,119.06,119.21,118.42,118.57,23031.0,115.5983,115.744,114.9769,115.1226,23031.0
2021-02-23 12:00:00,118.57,118.62,118.21,118.57,31290.0,115.1226,115.1711,114.773,115.1226,31290.0
2021-02-23 12:30:00,118.56,118.66,118.14,118.15,19601.0,115.1129,115.21,114.7051,114.7148,19601.0
2021-02-23 13:00:00,118.11,118.81,118.07,118.76,22488.0,114.6759,115.3556,114.6371,115.307,22488.0
2021-02-23 13:30:00,118.74,118.85,118.63,118.77,20576.0,115.2876,115.3944,115.1808,115.3168,20576.0
2021-02-23 14:00:00,118.78,119.26,118.71,119.23,26931.0,115.3265,115.7925,115.2585,115.7634,26931.0
2021-02-23 14:30:00,119.22,119.54,118.96,119.38,36884.0,115.7537,116.0644,115.5012,115.909,36884.0
2021-02-23 15:00:00,119.4,120.02,119.37,119.9,50586.0,115.9284,116.5304,115.8993,116.4139,50586.0
2021-02-23 15:30:00,119.88,120.16,119.64,119.94,170490.0,116.3945,116.6663,116.1615,116.4527,170490.0
2021-02-24 09:30:00,120.52,120.95,119.92,120.67,31751.0,117.0159,117.4334,116.4333,117.1615,31751.0
2021-02-24 10:00:00,120.98,121.2,120.44,121.08,19888.0,117.4625,117.6761,116.9382,117.5596,19888.0
2021-02-24 10:30:00,121.24,121.92,121.09,121.86,24035.0,117.7149,118.3752,117.5693,118.3169,24035.0
2021-02-24 11:00:00,121.97,122.2,121.77,122.06,21720.0,118.4237,118.647,118.2295,118.5111,21720.0
2021-02-24 11:30:00,122.12,122.33,121.98,122.12,19868.0,118.5694,118.7733,118.4334,118.5694,19868.0
2021-02-24 12:00:00,122.22,122.92,122.14,122.86,31137.0,118.6664,119.3461,118.5888,119.2878,31137.0
2021-02-24 12:30:00,122.87,123.15,122.67,122.67,27871.0,119.2976,119.5694,119.1034,119.1034,27871.0
2021-02-24 13:00:00,122.71,123.25,122.7,123.17,15908.0,119.1422,119.6665,119.1325,119.5888,15908.0
2021-02-24 13:30:00,123.17,123.69,123.17,123.69,19689.0,119.5888,120.0937,119.5888,120.0937,19689.0
2021-02-24 14:00:00,123.69,123.7,123.2,123.22,26531.0,120.0937,120.1034,119.618,119.6374,26531.0
2021-02-24 14:30:00,123.24,123.43,122.87,123.02,18216.0,119.6568,119.8413,119.2976,119.4432,18216.0
2021-02-24 15:00:00,122.99,123.32,122.99,123.19,34008.0,119.4141,119.7345,119.4141,119.6082,34008.0
2021-02-24 15:30:00,123.18,123.29,123.0,123.01,99697.0,119.5985,119.7053,119.4238,119.4335,99697.0
2021-02-25 09:30:00,123.13,123.85,123.05,123.58,56110.0,119.55,120.2491,119.4723,119.9869,56110.0
2021-02-25 10:00:00,123.61,123.66,122.56,122.56,33669.0,120.016,120.0646,118.9966,118.9966,33669.0
2021-02-25 10:30:00,122.53,122.59,121.91,122.52,18160.0,118.9674,119.0257,118.3655,118.9577,18160.0
2021-02-25 11:00:00,122.37,122.81,122.09,122.14,36894.0,118.8121,119.2393,118.5402,118.5888,36894.0
2021-02-25 11:30:00,122.06,122.06,121.53,121.93,22511.0,118.5111,118.5111,117.9965,118.3849,22511.0
2021-02-25 12:00:00,121.84,122.27,121.58,122.02,28180.0,118.2975,118.715,118.0451,118.4723,28180.0
2021-02-25 12:30:00,121.92,121.92,121.23,121.26,24969.0,118.3752,118.3752,117.7052,117.7344,24969.0
2021-02-25 13:00:00,121.19,121.76,120.73,121.75,25925.0,117.6664,118.2198,117.2198,118.2101,25925.0
2021-02-25 13:30:00,121.61,121.68,121.0,121.24,23259.0,118.0742,118.1422,117.4819,117.7149,23259.0
2021-02-25 14:00:00,121.21,121.64,121.21,121.54,30617.0,117.6858,118.1033,117.6858,118.0062,30617.0
2021-02-25 14:30:00,121.47,121.47,120.61,120.66,36788.0,117.9383,117.9383,117.1033,117.1518,36788.0
2021-02-25 15:00:00,120.59,120.71,119.95,120.01,45861.0,117.0838,117.2004,116.4625,116.5207,45861.0
2021-02-25 15:30:00,120.06,120.63,119.68,120.28,116646.0,116.5693,117.1227,116.2003,116.7829,116646.0
2021-02-26 09:30:00,120.92,120.92,119.54,119.54,40589.0,117.4042,117.4042,116.0644,116.0644,40589.0
2021-02-26 10:00:00,119.59,119.93,118.18,118.22,31548.0,116.1129,116.443,114.7439,114.7827,31548.0
2021-02-26 10:30:00,118.41,119.5,118.41,119.28,28972.0,114.9672,116.0255,114.9672,115.8119,28972.0
2021-02-26 11:00:00,119.28,119.5,118.88,119.27,31186.0,115.8119,116.0255,115.4236,115.8022,31186.0
2021-02-26 11:30:00,119.31,119.63,119.1,119.26,28478.0,115.8411,116.1518,115.6372,115.7925,28478.0
2021-02-26 12:00:00,119.23,119.81,119.04,119.75,35680.0,115.7634,116.3265,115.5789,116.2683,35680.0
2021-02-26 12:30:00,119.77,120.01,119.31,119.33,34957.0,116.2877,116.5207,115.8411,115.8605,34957.0
2021-02-26 13:00:00,119.36,119.72,119.07,119.72,26891.0,115.8896,116.2391,115.608,116.2391,26891.0
2021-02-26 13:30:00,119.63,119.63,119.05,119.13,24180.0,116.1518,116.1518,115.5886,115.6663,24180.0
2021-02-26 14:00:00,119.07,119.25,118.44,118.62,29536.0,115.608,115.7828,114.9964,115.1711,29536.0
2021-02-26 14:30:00,118.58,118.94,118.5,118.78,29382.0,115.1323,115.4818,115.0546,115.3265,29382.0
2021-02-26 15:00:00,118.8,119.41,118.8,118.87,53598.0,115.3459,115.9382,115.3459,115.4139,53598.0
2021-02-26 15:30:00,118.9,118.91,117.98,117.98,242763.0,115.443,115.4527,114.5497,114.5497,242763.0
2021-03-01 09:30:00,119.53,121.08,119.53,120.91,24417.0,116.0547,117.5596,116.0547,117.3945,24417.0
2021-03-01 10:00:00,120.92,121.51,120.78,121.1,23504.0,117.4042,117.9771,117.2683,117.579,23504.0
2021-03-01 10:30:00,121.18,121.69,121.05,121.47,19020.0,117.6567,118.1519,117.5305,117.9383,19020.0
2021-03-01 11:00:00,121.52,121.8,121.28,121.65,24559.0,117.9868,118.2587,117.7538,118.113,24559.0
2021-03-01 11:30:00,121.67,122.01,121.58,121.94,11808.0,118.1324,118.4626,118.0451,118.3946,11808.0
2021-03-01 12:00:00,122.0,122.11,121.76,121.83,12669.0,118.4528,118.5596,118.2198,118.2878,12669.0
2021-03-01 12:30:00,121.87,122.17,121.86,122.03,16831.0,118.3266,118.6179,118.3169,118.482,16831.0
2021-03-01 13:00:00,122.04,122.52,121.99,122.52,24824.0,118.4917,118.9577,118.4431,118.9577,24824.0
2021-03-01 13:30:00,122.51,122.71,122.45,122.69,15130.0,118.948,119.1422,118.8898,119.1228,15130.0
2021-03-01 14:00:00,122.75,123.06,122.72,122.73,24849.0,119.181,119.482,119.1519,119.1616,24849.0
2021-03-01 14:30:00,122.77,122.84,122.66,122.67,15677.0,119.2005,119.2684,119.0937,119.1034,15677.0
2021-03-01 15:00:00,122.69,122.73,122.34,122.56,25320.0,119.1228,119.1616,118.783,118.9966,25320.0
2021-03-01 15:30:00,122.54,122.67,121.95,122.17,119642.0,118.9771,119.1034,118.4043,118.6179,119642.0
2021-03-02 09:30:00,122.53,122.88,121.81,122.78,45851.0,118.9674,119.3073,118.2684,119.2102,45851.0
2021-03-02 10:00:00,122.69,122.92,122.12,122.12,21620.0,119.1228,119.3461,118.5694,118.5694,21620.0
2021-03-02 10:30:00,122.26,122.4,121.96,122.3,23946.0,118.7053,118.8412,118.414,118.7441,23946.0
2021-03-02 11:00:00,122.34,122.68,122.01,122.59,34314.0,118.783,119.1131,118.4626,119.0257,34314.0
2021-03-02 11:30:00,122.51,122.52,122.03,122.16,16330.0,118.948,118.9577,118.482,118.6082,16330.0
2021-03-02 12:00:00,122.06,122.61,122.02,122.59,23411.0,118.5111,119.0451,118.4723,119.0257,23411.0
2021-03-02 12:30:00,122.62,122.95,122.52,122.64,26092.0,119.0548,119.3752,118.9577,119.0742,26092.0
2021-03-02 13:00:00,122.8,122.9,122.53,122.61,15620.0,119.2296,119.3267,118.9674,119.0451,15620.0
2021-03-02 13:30:00,122.64,122.91,122.64,122.67,20783.0,119.0742,119.3364,119.0742,119.1034,20783.0
2021-03-02 14:00:00,122.73,122.78,122.4,122.49,14150.0,119.1616,119.2102,118.8412,118.9286,14150.0
2021-03-02 14:30:00,122.54,122.77,122.47,122.61,13057.0,118.9771,119.2005,118.9092,119.0451,13057.0
2021-03-02 15:00:00,122.61,122.79,122.47,122.5,25611.0,119.0451,119.2199,118.9092,118.9383,25611.0
2021-03-02 15:30:00,122.41,122.95,122.33,122.4,130424.0,118.8509,119.3752,118.7733,118.8412,130424.0
2021-03-03 09:30:00,122.02,123.02,121.81,122.6,42833.0,118.4723,119.4432,118.2684,119.0354,42833.0
2021-03-03 10:00:00,122.63,123.04,122.33,122.62,41607.0,119.0645,119.4626,118.7733,119.0548,41607.0
2021-03-03 10:30:00,122.58,122.76,122.24,122.49,19841.0,119.016,119.1907,118.6859,118.9286,19841.0
2021-03-03 11:00:00,122.57,122.74,122.33,122.69,9839.0,119.0063,119.1713,118.7733,119.1228,9839.0
2021-03-03 11:30:00,122.77,123.15,122.63,122.93,12992.0,119.2005,119.5694,119.0645,119.3558,12992.0
2021-03-03 12:00:00,122.99,123.27,122.89,123.06,22952.0,119.4141,119.6859,119.317,119.482,22952.0
2021-03-03 12:30:00,123.02,123.75,123.0,123.69,32750.0,119.4432,120.152,119.4238,120.0937,32750.0
2021-03-03 13:00:00,123.72,123.85,123.3,123.64,42729.0,120.1228,120.2491,119.715,120.0452,42729.0
2021-03-03 13:30:00,123.58,124.0,123.47,123.52,29087.0,119.9869,120.3947,119.8801,119.9287,29087.0
2021-03-03 14:00:00,123.64,123.67,123.22,123.64,41302.0,120.0452,120.0743,119.6374,120.0452,41302.0
2021-03-03 14:30:00,123.65,123.76,123.16,123.76,35747.0,120.0549,120.1617,119.5791,120.1617,35747.0
2021-03-03 15:00:00,123.74,123.79,123.04,123.26,41797.0,120.1423,120.1908,119.4626,119.6762,41797.0
2021-03-03 15:30:00,123.3,123.34,122.32,122.47,112234.0,119.715,119.7539,118.7635,118.9092,112234.0
2021-03-04 09:30:00,122.27,122.67,121.13,122.14,65584.0,118.715,119.1034,117.6081,118.5888,65584.0
2021-03-04 10:00:00,122.04,122.1,121.0,121.84,44914.0,118.4917,118.5499,117.4819,118.2975,44914.0
2021-03-04 10:30:00,121.58,122.03,121.09,121.34,23298.0,118.0451,118.482,117.5693,117.812,23298.0
2021-03-04 11:00:00,121.19,121.68,121.16,121.5,18584.0,117.6664,118.1422,117.6373,117.9674,18584.0
2021-03-04 11:30:00,121.57,122.6,121.56,122.59,17707.0,118.0353,119.0354,118.0256,119.0257,17707.0
2021-03-04 12:00:00,122.66,123.11,122.19,122.36,35756.0,119.0937,119.5306,118.6373,118.8024,35756.0
2021-03-04 12:30:00,122.34,122.38,120.97,121.11,31338.0,118.783,118.8218,117.4528,117.5887,31338.0
2021-03-04 13:00:00,121.14,121.42,119.85,120.18,28645.0,117.6179,117.8897,116.3654,116.6858,28645.0
2021-03-04 13:30:00,120.21,120.21,118.42,118.7,24439.0,116.7149,116.7149,114.9769,115.2488,24439.0
2021-03-04 14:00:00,118.8,120.11,118.41,120.11,49315.0,115.3459,116.6178,114.9672,116.6178,49315.0
2021-03-04 14:30:00,119.99,120.86,119.43,120.47,51655.0,116.5013,117.346,115.9576,116.9673,51655.0
2021-03-04 15:00:00,120.39,120.47,119.68,120.11,36073.0,116.8897,116.9673,116.2003,116.6178,36073.0
2021-03-04 15:30:00,119.97,120.6,119.97,120.47,99633.0,116.4819,117.0936,116.4819,116.9673,99633.0
2021-03-05 09:30:00,121.48,121.87,120.01,120.5,38820.0,117.948,118.3266,116.5207,116.9965,38820.0
2021-03-05 10:00:00,120.64,121.61,120.44,120.61,27512.0,117.1324,118.0742,116.9382,117.1033,27512.0
2021-03-05 10:30:00,120.56,120.77,120.01,120.02,26216.0,117.0547,117.2586,116.5207,116.5304,26216.0
2021-03-05 11:00:00,120.02,120.09,118.86,119.42,49605.0,116.5304,116.5984,115.4041,115.9479,49605.0
2021-03-05 11:30:00,119.48,120.29,118.99,120.29,20037.0,116.0061,116.7926,115.5304,116.7926,20037.0
2021-03-05 12:00:00,120.2,121.05,120.04,120.86,45570.0,116.7052,117.5305,116.5498,117.346,45570.0
2021-03-05 12:30:00,120.87,121.23,120.8,121.04,39086.0,117.3557,117.7052,117.2877,117.5208,39086.0
2021-03-05 13:00:00,121.0,121.42,120.55,121.42,17531.0,117.4819,117.8897,117.045,117.8897,17531.0
2021-03-05 13:30:00,121.5,122.16,121.4,121.83,13535.0,117.9674,118.6082,117.8703,118.2878,13535.0
2021-03-05 14:00:00,121.98,122.18,121.49,122.01,56626.0,118.4334,118.6276,117.9577,118.4626,56626.0
2021-03-05 14:30:00,122.09,122.21,121.4,121.65,48379.0,118.5402,118.6567,117.8703,118.113,48379.0
2021-03-05 15:00:00,121.72,122.25,121.59,122.15,61772.0,118.181,118.6956,118.0548,118.5985,61772.0
2021-03-05 15:30:00,122.08,122.76,122.04,122.26,166759.0,118.5305,119.1907,118.4917,118.7053,166759.0
2021-03-08 09:30:00,123.31,123.99,122.05,123.32,57256.0,119.7248,120.385,118.5014,119.7345,57256.0
2021-03-08 10:00:00,123.4,124.39,123.32,123.99,85947.0,119.8121,120.7734,119.7345,120.385,85947.0
2021-03-08 10:30:00,123.93,124.28,123.09,124.0,30744.0,120.3267,120.6666,119.5112,120.3947,30744.0
2021-03-08 11:00:00,124.07,124.92,123.96,124.92,48064.0,120.4627,121.2879,120.3559,121.2879,48064.0
2021-03-08 11:30:00,124.9,125.12,124.65,124.89,165058.0,121.2685,121.4821,121.0258,121.2588,165058.0
2021-03-08 12:00:00,124.76,125.27,124.55,125.27,18767.0,121.1326,121.6278,120.9287,121.6278,18767.0
2021-03-08 12:30:00,125.23,125.48,125.13,125.26,37946.0,121.5889,121.8317,121.4918,121.6181,37946.0
2021-03-08 13:00:00,125.32,125.78,125.3,125.31,55288.0,121.6763,122.1229,121.6569,121.6666,55288.0
2021-03-08 13:30:00,125.35,125.35,124.58,124.68,94997.0,121.7054,121.7054,120.9578,121.0549,94997.0
2021-03-08 14:00:00,124.67,124.93,124.36,124.45,42981.0,121.0452,121.2977,120.7442,120.8316,42981.0
2021-03-08 14:30:00,124.44,124.62,124.06,124.35,39540.0,120.8219,120.9967,120.453,120.7345,39540.0
2021-03-08 15:00:00,124.36,124.36,123.6,124.05,71157.0,120.7442,120.7442,120.0063,120.4432,71157.0
2021-03-08 15:30:00,124.03,124.42,123.36,123.45,148027.0,120.4238,120.8025,119.7733,119.8607,148027.0
2021-03-09 09:30:00,124.24,124.46,123.18,123.44,36968.0,120.6277,120.8413,119.5985,119.851,36968.0
2021-03-09 10:00:00,123.36,123.53,122.85,123.29,29612.0,119.7733,119.9384,119.2781,119.7053,29612.0
2021-03-09 10:30:00,123.3,123.46,122.64,122.98,92901.0,119.715,119.8704,119.0742,119.4044,92901.0
2021-03-09 11:00:00,122.98,123.31,122.58,122.63,55920.0,119.4044,119.7248,119.016,119.0645,55920.0
2021-03-09 11:30:00,122.61,122.64,122.27,122.38,28145.0,119.0451,119.0742,118.715,118.8218,28145.0
2021-03-09 12:00:00,122.36,123.03,122.26,122.62,206929.0,118.8024,119.4529,118.7053,119.0548,206929.0
2021-03-09 12:30:00,122.65,123.26,121.89,121.92,39501.0,119.0839,119.6762,118.346,118.3752,39501.0
2021-03-09 13:00:00,121.93,122.22,121.41,121.43,41247.0,118.3849,118.6664,117.88,117.8994,41247.0
2021-03-09 13:30:00,121.43,122.04,121.39,121.88,42496.0,117.8994,118.4917,117.8606,118.3363,42496.0
2021-03-09 14:00:00,121.92,122.03,121.77,121.88,40916.0,118.3752,118.482,118.2295,118.3363,40916.0
2021-03-09 14:30:00,121.9,122.33,121.74,121.75,60760.0,118.3558,118.7733,118.2004,118.2101,60760.0
2021-03-09 15:00:00,121.77,121.88,121.64,121.8,60044.0,118.2295,118.3363,118.1033,118.2587,60044.0
2021-03-09 15:30:00,121.78,121.8,120.62,120.66,206967.0,118.2392,118.2587,117.113,117.1518,206967.0
2021-03-10 09:30:00,121.13,121.53,120.24,120.83,264282.0,117.6081,117.9965,116.744,117.3169,264282.0
2021-03-10 10:00:00,120.9,121.13,120.45,120.97,57409.0,117.3848,117.6081,116.9479,117.4528,57409.0
2021-03-10 10:30:00,120.94,121.8,120.85,121.6,46360.0,117.4237,118.2587,117.3363,118.0645,46360.0
2021-03-10 11:00:00,121.57,121.91,121.35,121.7,82056.0,118.0353,118.3655,117.8217,118.1616,82056.0
2021-03-10 11:30:00,121.73,123.38,121.72,122.98,96982.0,118.1907,119.7927,118.181,119.4044,96982.0
2021-03-10 12:00:00,123.04,123.33,122.96,123.14,43097.0,119.4626,119.7442,119.3849,119.5597,43097.0
2021-03-10 12:30:00,123.16,123.16,122.86,123.08,63182.0,119.5791,119.5791,119.2878,119.5014,63182.0
2021-03-10 13:00:00,123.09,123.15,122.78,122.88,68579.0,119.5112,119.5694,119.2102,119.3073,68579.0
2021-03-10 13:30:00,122.86,123.39,122.65,123.39,57788.0,119.2878,119.8024,119.0839,119.8024,57788.0
2021-03-10 14:00:00,123.33,123.53,123.01,123.37,49809.0,119.7442,119.9384,119.4335,119.783,49809.0
2021-03-10 14:30:00,123.37,123.54,123.21,123.45,44089.0,119.783,119.9481,119.6277,119.8607,44089.0
2021-03-10 15:00:00,123.43,124.02,123.43,123.91,64380.0,119.8413,120.4141,119.8413,120.3073,64380.0
2021-03-10 15:30:00,123.9,123.97,123.26,123.76,180752.0,120.2976,120.3656,119.6762,120.1617,180752.0
2021-03-11 09:30:00,123.69,123.94,123.14,123.89,43980.0,120.0937,120.3364,119.5597,120.2879,43980.0
2021-03-11 10:00:00,123.92,123.97,123.33,123.91,28677.0,120.317,120.3656,119.7442,120.3073,28677.0
2021-03-11 10:30:00,123.87,124.01,123.44,123.79,28842.0,120.2685,120.4044,119.851,120.1908,28842.0
2021-03-11 11:00:00,123.77,124.69,123.77,124.26,29756.0,120.1714,121.0646,120.1714,120.6471,29756.0
2021-03-11 11:30:00,124.24,124.41,123.96,123.96,29300.0,120.6277,120.7928,120.3559,120.3559,29300.0
2021-03-11 12:00:00,124.01,124.28,123.97,124.11,47714.0,120.4044,120.6666,120.3656,120.5015,47714.0
2021-03-11 12:30:00,124.08,124.19,123.75,123.84,16610.0,120.4724,120.5792,120.152,120.2393,16610.0
2021-03-11 13:00:00,123.88,123.98,123.35,123.46,29126.0,120.2782,120.3753,119.7636,119.8704,29126.0
2021-03-11 13:30:00,123.55,123.6,122.77,123.25,144879.0,119.9578,120.0063,119.2005,119.6665,144879.0
2021-03-11 14:00:00,123.3,123.56,123.22,123.23,60047.0,119.715,119.9675,119.6374,119.6471,60047.0
2021-03-11 14:30:00,123.27,123.28,122.73,122.94,65162.0,119.6859,119.6956,119.1616,119.3655,65162.0
2021-03-11 15:00:00,122.93,122.99,122.28,122.29,75325.0,119.3558,119.4141,118.7247,118.7344,75325.0
2021-03-11 15:30:00,122.26,122.41,121.69,121.92,224537.0,118.7053,118.8509,118.1519,118.3752,224537.0
2021-03-12 09:30:00,122.04,122.07,120.66,120.89,66017.0,118.6866,118.7158,117.3445,117.5682,66017.0
2021-03-12 10:00:00,120.72,121.54,120.69,121.5,40385.0,117.4029,118.2004,117.3737,118.1615,40385.0
2021-03-12 10:30:00,121.48,121.5,120.96,121.35,37793.0,118.142,118.1615,117.6363,118.0156,37793.0
2021-03-12 11:00:00,121.39,121.42,120.46,120.57,37028.0,118.0545,118.0837,117.15,117.257,37028.0
2021-03-12 11:30:00,120.59,120.93,120.51,120.8,43495.0,117.2765,117.6071,117.1987,117.4807,43495.0
2021-03-12 12:00:00,120.8,120.8,120.5,120.6,35105.0,117.4807,117.4807,117.1889,117.2862,35105.0
2021-03-12 12:30:00,120.61,120.81,120.49,120.55,34993.0,117.2959,117.4904,117.1792,117.2376,34993.0
2021-03-12 13:00:00,120.58,120.73,120.46,120.5,56474.0,117.2667,117.4126,117.15,117.1889,56474.0
2021-03-12 13:30:00,120.48,121.35,120.41,121.31,44254.0,117.1695,118.0156,117.1014,117.9767,44254.0
2021-03-12 14:00:00,121.31,121.42,121.09,121.42,19840.0,117.9767,118.0837,117.7627,118.0837,19840.0
2021-03-12 14:30:00,121.43,122.03,121.42,121.91,31603.0,118.0934,118.6769,118.0837,118.5602,31603.0
2021-03-12 15:00:00,121.89,121.92,121.53,121.8,33033.0,118.5407,118.5699,118.1906,118.4532,33033.0
2021-03-12 15:30:00,121.83,122.1,121.49,121.62,225187.0,118.4824,118.745,118.1517,118.2782,225187.0
2021-03-15 09:30:00,121.29,121.54,120.39,120.47,31399.0,117.9572,118.2004,117.082,117.1598,31399.0
2021-03-15 10:00:00,120.49,120.64,120.1,120.42,19954.0,117.1792,117.3251,116.7999,117.1111,19954.0
2021-03-15 10:30:00,120.47,120.65,120.0,120.05,19457.0,117.1598,117.3348,116.7027,116.7513,19457.0
2021-03-15 11:00:00,120.04,120.17,119.75,120.03,72642.0,116.7416,116.868,116.4595,116.7318,72642.0
2021-03-15 11:30:00,120.03,120.71,119.79,120.6,157997.0,116.7318,117.3932,116.4984,117.2862,157997.0
2021-03-15 12:00:00,120.54,120.86,120.53,120.79,30772.0,117.2278,117.539,117.2181,117.471,30772.0
2021-03-15 12:30:00,120.78,121.32,120.74,121.32,31027.0,117.4612,117.9864,117.4223,117.9864,31027.0
2021-03-15 13:00:00,121.31,121.68,121.2,121.22,36576.0,117.9767,118.3365,117.8697,117.8892,36576.0
2021-03-15 13:30:00,121.24,121.86,121.18,121.86,33606.0,117.9086,118.5116,117.8502,118.5116,33606.0
2021-03-15 14:00:00,121.81,121.81,121.36,121.7,69650.0,118.4629,118.4629,118.0253,118.356,69650.0
2021-03-15 14:30:00,121.69,121.81,121.62,121.72,31416.0,118.3462,118.4629,118.2782,118.3754,31416.0
2021-03-15 15:00:00,121.7,121.75,121.53,121.59,42598.0,118.356,118.4046,118.1906,118.249,42598.0
2021-03-15 15:30:00,121.59,122.85,121.58,122.8,139038.0,118.249,119.4744,118.2393,119.4257,139038.0
2021-03-16 09:30:00,123.55,124.11,122.91,123.39,59404.0,120.1551,120.6997,119.5327,119.9995,59404.0
2021-03-16 10:00:00,123.38,123.4,122.64,122.81,22280.0,119.9898,120.0092,119.2701,119.4355,22280.0
2021-03-16 10:30:00,122.89,122.91,121.62,121.62,13865.0,119.5133,119.5327,118.2782,118.2782,13865.0
2021-03-16 11:00:00,121.6,122.0,121.59,121.76,13567.0,118.2587,118.6477,118.249,118.4143,13567.0
2021-03-16 11:30:00,121.77,121.8,121.55,121.8,11870.0,118.424,118.4532,118.2101,118.4532,11870.0
2021-03-16 12:00:00,121.77,121.87,121.41,121.41,10847.0,118.424,118.5213,118.0739,118.0739,10847.0
2021-03-16 12:30:00,121.47,121.81,121.42,121.42,6431.0,118.1323,118.4629,118.0837,118.0837,6431.0
2021-03-16 13:00:00,121.41,121.59,121.27,121.36,11152.0,118.0739,118.249,117.9378,118.0253,11152.0
2021-03-16 13:30:00,121.34,121.35,121.01,121.11,18887.0,118.0059,118.0156,117.6849,117.7822,18887.0
2021-03-16 14:00:00,121.08,121.45,121.03,121.15,12103.0,117.753,118.1128,117.7044,117.8211,12103.0
2021-03-16 14:30:00,121.16,121.25,120.99,121.24,20857.0,117.8308,117.9183,117.6655,117.9086,20857.0
2021-03-16 15:00:00,121.19,121.55,121.12,121.3,24782.0,117.86,118.2101,117.7919,117.967,24782.0
2021-03-16 15:30:00,121.3,121.57,120.74,120.74,89208.0,117.967,118.2295,117.4223,117.4223,89208.0
2021-03-17 09:30:00,120.76,121.77,120.57,120.84,15956.0,117.4418,118.424,117.257,117.5196,15956.0
2021-03-17 10:00:00,120.87,121.14,120.25,120.68,13406.0,117.5488,117.8113,116.9458,117.364,13406.0
2021-03-17 10:30:00,120.75,120.78,120.2,120.42,21398.0,117.4321,117.4612,116.8972,117.1111,21398.0
2021-03-17 11:00:00,120.5,121.82,120.46,121.82,25183.0,117.1889,118.4727,117.15,118.4727,25183.0
2021-03-17 11:30:00,121.8,122.69,121.67,122.42,46100.0,118.4532,119.3188,118.3268,119.0562,46100.0
2021-03-17 12:00:00,122.41,123.17,122.38,122.45,31682.0,119.0465,119.7856,119.0173,119.0854,31682.0
2021-03-17 12:30:00,122.44,122.44,121.99,122.09,8624.0,119.0756,119.0756,118.638,118.7352,8624.0
2021-03-17 13:00:00,122.12,122.25,121.77,121.88,20318.0,118.7644,118.8908,118.424,118.531,20318.0
2021-03-17 13:30:00,121.87,122.22,121.64,121.65,17421.0,118.5213,118.8617,118.2976,118.3073,17421.0
2021-03-17 14:00:00,121.72,122.14,121.69,121.72,10548.0,118.3754,118.7839,118.3462,118.3754,10548.0
2021-03-17 14:30:00,121.66,122.36,121.6,122.0,17901.0,118.3171,118.9978,118.2587,118.6477,17901.0
2021-03-17 15:00:00,121.98,122.11,121.5,121.66,24447.0,118.6283,118.7547,118.1615,118.3171,24447.0
2021-03-17 15:30:00,121.68,122.01,121.46,121.76,71576.0,118.3365,118.6574,118.1226,118.4143,71576.0
2021-03-18 09:30:00,121.44,122.77,121.38,122.18,35536.0,118.1031,119.3966,118.0448,118.8228,35536.0
2021-03-18 10:00:00,122.18,122.52,121.92,122.18,26450.0,118.8228,119.1534,118.5699,118.8228,26450.0
2021-03-18 10:30:00,122.05,122.33,121.62,121.91,25198.0,118.6963,118.9687,118.2782,118.5602,25198.0
2021-03-18 11:00:00,121.97,123.05,121.97,123.02,22529.0,118.6185,119.6689,118.6185,119.6397,22529.0
2021-03-18 11:30:00,123.0,123.79,122.76,123.76,28751.0,119.6202,120.3885,119.3868,120.3594,28751.0
2021-03-18 12:00:00,123.79,124.0,123.53,123.63,43730.0,120.3885,120.5928,120.1357,120.2329,43730.0
2021-03-18 12:30:00,123.63,123.65,123.24,123.37,22569.0,120.2329,120.2524,119.8536,119.9801,22569.0
2021-03-18 13:00:00,123.35,123.56,123.09,123.36,31222.0,119.9606,120.1649,119.7078,119.9703,31222.0
2021-03-18 13:30:00,123.29,123.65,123.27,123.54,16651.0,119.9023,120.2524,119.8828,120.1454,16651.0
2021-03-18 14:00:00,123.41,123.41,122.51,122.6,22716.0,120.019,120.019,119.1437,119.2312,22716.0
2021-03-18 14:30:00,122.61,122.71,121.84,122.35,29052.0,119.241,119.3382,118.4921,118.9881,29052.0
2021-03-18 15:00:00,122.3,122.42,121.7,121.92,37600.0,118.9395,119.0562,118.356,118.5699,37600.0
2021-03-18 15:30:00,121.97,122.03,121.25,121.65,121473.0,118.6185,118.6769,117.9183,118.3073,121473.0
2021-03-19 09:30:00,121.13,121.47,120.11,120.79,141546.0,117.8016,118.1323,116.8097,117.471,141546.0
2021-03-19 10:00:00,120.81,121.47,120.59,121.16,46913.0,117.4904,118.1323,117.2765,117.8308,46913.0
2021-03-19 10:30:00,120.89,121.57,120.55,121.57,21665.0,117.5682,118.2295,117.2376,118.2295,21665.0
2021-03-19 11:00:00,121.63,121.67,120.92,121.14,22044.0,118.2879,118.3268,117.5974,117.8113,22044.0
2021-03-19 11:30:00,121.11,122.22,121.11,121.91,16004.0,117.7822,118.8617,117.7822,118.5602,16004.0
2021-03-19 12:00:00,121.91,122.06,121.57,121.99,15176.0,118.5602,118.7061,118.2295,118.638,15176.0
2021-03-19 12:30:00,121.92,121.97,121.63,121.63,15022.0,118.5699,118.6185,118.2879,118.2879,15022.0
2021-03-19 13:00:00,121.66,121.97,121.6,121.92,23393.0,118.3171,118.6185,118.2587,118.5699,23393.0
2021-03-19 13:30:00,121.89,122.27,121.78,122.2,19902.0,118.5407,118.9103,118.4338,118.8422,19902.0
2021-03-19 14:00:00,122.24,122.41,121.94,122.1,29282.0,118.8811,119.0465,118.5894,118.745,29282.0
2021-03-19 14:30:00,122.17,122.23,121.98,122.21,24373.0,118.813,118.8714,118.6283,118.8519,24373.0
2021-03-19 15:00:00,122.19,122.29,121.74,121.83,20183.0,118.8325,118.9297,118.3949,118.4824,20183.0
2021-03-19 15:30:00,121.82,122.11,120.69,120.75,150596.0,118.4727,118.7547,117.3737,117.4321,150596.0
2021-03-22 09:30:00,120.92,121.05,120.24,120.64,118188.0,117.5974,117.7238,116.9361,117.3251,118188.0
2021-03-22 10:00:00,120.66,120.88,120.36,120.61,49638.0,117.3445,117.5585,117.0528,117.2959,49638.0
2021-03-22 10:30:00,120.71,120.97,120.51,120.85,67548.0,117.3932,117.646,117.1987,117.5293,67548.0
2021-03-22 11:00:00,120.87,121.58,120.82,121.17,87904.0,117.5488,118.2393,117.5001,117.8405,87904.0
2021-03-22 11:30:00,121.21,121.94,121.15,121.75,124792.0,117.8794,118.5894,117.8211,118.4046,124792.0
2021-03-22 12:00:00,121.79,122.04,121.63,121.77,49434.0,118.4435,118.6866,118.2879,118.424,49434.0
2021-03-22 12:30:00,121.76,122.58,121.63,122.53,81745.0,118.4143,119.2118,118.2879,119.1632,81745.0
2021-03-22 13:00:00,122.53,122.91,122.44,122.73,49896.0,119.1632,119.5327,119.0756,119.3577,49896.0
2021-03-22 13:30:00,122.79,122.95,122.52,122.58,53070.0,119.416,119.5716,119.1534,119.2118,53070.0
2021-03-22 14:00:00,122.58,123.21,122.58,122.87,39673.0,119.2118,119.8245,119.2118,119.4938,39673.0
2021-03-22 14:30:00,122.88,123.18,122.84,122.95,44533.0,119.5035,119.7953,119.4646,119.5716,44533.0
2021-03-22 15:00:00,122.9,123.27,122.73,122.81,41944.0,119.523,119.8828,119.3577,119.4355,41944.0
2021-03-22 15:30:00,122.81,123.02,122.67,122.87,166145.0,119.4355,119.6397,119.2993,119.4938,166145.0
2021-03-23 09:30:00,122.34,124.42,122.03,124.42,81655.0,118.9784,121.0012,118.6769,121.0012,81655.0
2021-03-23 10:00:00,124.35,124.53,123.91,124.49,115479.0,120.9331,121.1082,120.5052,121.0693,115479.0
2021-03-23 10:30:00,124.46,124.72,123.67,123.83,77597.0,121.0401,121.293,120.2718,120.4274,77597.0
2021-03-23 11:00:00,123.79,124.39,123.45,124.33,46161.0,120.3885,120.972,120.0579,120.9137,46161.0
2021-03-23 11:30:00,124.34,124.36,123.59,123.73,32051.0,120.9234,120.9429,120.194,120.3302,32051.0
2021-03-23 12:00:00,123.71,123.85,122.87,122.87,33780.0,120.3107,120.4469,119.4938,119.4938,33780.0
2021-03-23 12:30:00,122.94,123.05,122.39,122.54,28529.0,119.5619,119.6689,119.027,119.1729,28529.0
2021-03-23 13:00:00,122.55,122.87,122.49,122.82,17761.0,119.1826,119.4938,119.1243,119.4452,17761.0
2021-03-23 13:30:00,122.81,122.81,122.13,122.29,21111.0,119.4355,119.4355,118.7741,118.9297,21111.0
2021-03-23 14:00:00,122.28,122.64,122.23,122.28,20225.0,118.92,119.2701,118.8714,118.92,20225.0
2021-03-23 14:30:00,122.31,122.31,121.86,121.86,26717.0,118.9492,118.9492,118.5116,118.5116,26717.0
2021-03-23 15:00:00,121.88,122.14,121.38,121.39,42554.0,118.531,118.7839,118.0448,118.0545,42554.0
2021-03-23 15:30:00,121.3,121.98,121.13,121.63,146356.0,117.967,118.6283,117.8016,118.2879,146356.0
2021-03-24 09:30:00,122.21,123.19,122.02,122.88,35117.0,118.8519,119.805,118.6672,119.5035,35117.0
2021-03-24 10:00:00,122.95,123.23,122.42,122.6,23255.0,119.5716,119.8439,119.0562,119.2312,23255.0
2021-03-24 10:30:00,122.71,123.4,122.62,123.18,50274.0,119.3382,120.0092,119.2507,119.7953,50274.0
2021-03-24 11:00:00,123.23,123.46,123.07,123.07,37463.0,119.8439,120.0676,119.6883,119.6883,37463.0
2021-03-24 11:30:00,123.07,123.83,123.07,123.72,50483.0,119.6883,120.4274,119.6883,120.3205,50483.0
2021-03-24 12:00:00,123.89,124.4,123.88,124.35,19311.0,120.4858,120.9818,120.4761,120.9331,19311.0
2021-03-24 12:30:00,124.39,124.52,123.99,124.16,17087.0,120.972,121.0985,120.583,120.7484,17087.0
2021-03-24 13:00:00,124.22,124.22,123.16,123.31,42701.0,120.8067,120.8067,119.7758,119.9217,42701.0
2021-03-24 13:30:00,123.36,123.64,123.1,123.59,23923.0,119.9703,120.2427,119.7175,120.194,23923.0
2021-03-24 14:00:00,123.49,123.69,123.25,123.46,28726.0,120.0968,120.2913,119.8634,120.0676,28726.0
2021-03-24 14:30:00,123.43,123.9,123.27,123.65,33124.0,120.0384,120.4955,119.8828,120.2524,33124.0
2021-03-24 15:00:00,123.68,124.03,123.45,123.46,80267.0,120.2816,120.6219,120.0579,120.0676,80267.0
2021-03-24 15:30:00,123.47,123.57,122.81,122.83,98316.0,120.0773,120.1746,119.4355,119.4549,98316.0
2021-03-25 09:30:00,123.11,123.11,121.28,121.29,33258.0,119.7272,119.7272,117.9475,117.9572,33258.0
2021-03-25 10:00:00,121.28,121.89,121.1,121.89,39899.0,117.9475,118.5407,117.7724,118.5407,39899.0
2021-03-25 10:30:00,121.78,121.78,120.81,120.9,19829.0,118.4338,118.4338,117.4904,117.5779,19829.0
2021-03-25 11:00:00,121.02,121.5,120.64,121.5,23766.0,117.6946,118.1615,117.3251,118.1615,23766.0
2021-03-25 11:30:00,121.46,122.34,121.41,122.27,46344.0,118.1226,118.9784,118.0739,118.9103,46344.0
2021-03-25 12:00:00,122.27,122.27,121.87,122.02,37809.0,118.9103,118.9103,118.5213,118.6672,37809.0
2021-03-25 12:30:00,122.01,122.6,122.0,122.25,53211.0,118.6574,119.2312,118.6477,118.8908,53211.0
2021-03-25 13:00:00,122.26,122.3,122.06,122.15,36096.0,118.9006,118.9395,118.7061,118.7936,36096.0
2021-03-25 13:30:00,122.16,122.59,122.04,122.41,35634.0,118.8033,119.2215,118.6866,119.0465,35634.0
2021-03-25 14:00:00,122.38,122.6,122.16,122.16,32866.0,119.0173,119.2312,118.8033,118.8033,32866.0
2021-03-25 14:30:00,122.21,122.68,122.12,122.52,69708.0,118.8519,119.309,118.7644,119.1534,69708.0
2021-03-25 15:00:00,122.5,122.91,122.47,122.91,93160.0,119.134,119.5327,119.1048,119.5327,93160.0
2021-03-25 15:30:00,122.91,123.24,122.59,123.05,313848.0,119.5327,119.8536,119.2215,119.6689,313848.0
2021-03-26 09:30:00,124.0,124.0,122.84,123.66,47580.0,120.5928,120.5928,119.4646,120.2621,47580.0
2021-03-26 10:00:00,123.58,124.43,123.53,124.27,24696.0,120.1843,121.0109,120.1357,120.8553,24696.0
2021-03-26 10:30:00,124.29,124.66,124.01,124.47,22844.0,120.8748,121.2346,120.6025,121.0498,22844.0
2021-03-26 11:00:00,124.45,124.45,123.87,124.2,14163.0,121.0304,121.0304,120.4663,120.7873,14163.0
2021-03-26 11:30:00,124.17,124.66,124.11,124.58,22706.0,120.7581,121.2346,120.6997,121.1568,22706.0
2021-03-26 12:00:00,124.59,125.19,124.58,124.79,31796.0,121.1666,121.7501,121.1568,121.3611,31796.0
2021-03-26 12:30:00,124.77,125.7,124.77,125.41,23881.0,121.3416,122.2461,121.3416,121.964,23881.0
2021-03-26 13:00:00,125.41,125.84,125.41,125.55,31024.0,121.964,122.3822,121.964,122.1002,31024.0
2021-03-26 13:30:00,125.56,125.63,124.87,125.33,38988.0,122.1099,122.178,121.4389,121.8862,38988.0
2021-03-26 14:00:00,125.33,126.01,125.12,125.93,83728.0,121.8862,122.5475,121.682,122.4697,83728.0
2021-03-26 14:30:00,125.88,126.41,125.52,126.32,78885.0,122.4211,122.9365,122.071,122.849,78885.0
2021-03-26 15:00:00,126.3,126.45,125.92,125.92,64859.0,122.8296,122.9754,122.46,122.46,64859.0
2021-03-26 15:30:00,125.92,127.52,125.91,127.3,189235.0,122.46,124.016,122.4503,123.8021,189235.0
2021-03-29 09:30:00,126.51,127.64,126.26,127.12,53382.0,123.0338,124.1327,122.7907,123.627,53382.0
2021-03-29 10:00:00,127.11,127.44,126.81,126.89,62785.0,123.6173,123.9382,123.3256,123.4034,62785.0
2021-03-29 10:30:00,126.77,126.92,126.06,126.49,34668.0,123.2866,123.4325,122.5962,123.0143,34668.0
2021-03-29 11:00:00,126.45,127.12,126.06,127.01,58851.0,122.9754,123.627,122.5962,123.5201,58851.0
2021-03-29 11:30:00,127.05,127.65,127.01,127.64,51949.0,123.559,124.1425,123.5201,124.1327,51949.0
2021-03-29 12:00:00,127.66,127.66,127.0,127.48,46007.0,124.1522,124.1522,123.5103,123.9771,46007.0
2021-03-29 12:30:00,127.5,128.5,127.46,127.58,81457.0,123.9966,124.9691,123.9577,124.0744,81457.0
2021-03-29 13:00:00,127.56,127.57,127.0,127.36,62902.0,124.0549,124.0647,123.5103,123.8604,62902.0
2021-03-29 13:30:00,127.37,127.56,127.24,127.3,62665.0,123.8702,124.0549,123.7437,123.8021,62665.0
2021-03-29 14:00:00,127.27,128.39,127.27,128.36,62560.0,123.7729,124.8621,123.7729,124.833,62560.0
2021-03-29 14:30:00,128.36,128.73,128.27,128.61,92677.0,124.833,125.1928,124.7454,125.0761,92677.0
2021-03-29 15:00:00,128.61,128.84,128.3,128.4,69940.0,125.0761,125.2998,124.7746,124.8719,69940.0
2021-03-29 15:30:00,128.4,128.64,127.95,128.24,166176.0,124.8719,125.1053,124.4342,124.7163,166176.0
2021-03-30 09:30:00,127.96,129.13,127.35,128.28,47668.0,124.444,125.5818,123.8507,124.7552,47668.0
2021-03-30 10:00:00,128.24,128.29,127.71,128.16,34752.0,124.7163,124.7649,124.2008,124.6385,34752.0
2021-03-30 10:30:00,128.28,128.37,127.91,127.99,49681.0,124.7552,124.8427,124.3953,124.4731,49681.0
2021-03-30 11:00:00,127.98,128.27,127.77,127.87,23102.0,124.4634,124.7454,124.2592,124.3564,23102.0
2021-03-30 11:30:00,127.9,128.29,127.67,128.03,69359.0,124.3856,124.7649,124.1619,124.512,69359.0
2021-03-30 12:00:00,128.12,128.34,127.94,128.03,26085.0,124.5996,124.8135,124.4245,124.512,26085.0
2021-03-30 12:30:00,128.0,128.35,127.73,127.76,50137.0,124.4829,124.8232,124.2203,124.2494,50137.0
2021-03-30 13:00:00,127.79,127.79,127.55,127.6,20826.0,124.2786,124.2786,124.0452,124.0938,20826.0
2021-03-30 13:30:00,127.64,127.97,127.6,127.92,23128.0,124.1327,124.4537,124.0938,124.4051,23128.0
2021-03-30 14:00:00,127.96,128.31,127.78,128.24,45721.0,124.444,124.7843,124.2689,124.7163,45721.0
2021-03-30 14:30:00,128.26,128.28,127.86,128.08,52504.0,124.7357,124.7552,124.3467,124.5607,52504.0
2021-03-30 15:00:00,128.08,128.31,127.64,127.77,66457.0,124.5607,124.7843,124.1327,124.2592,66457.0
2021-03-30 15:30:00,127.77,127.8,127.14,127.48,133930.0,124.2592,124.2883,123.6465,123.9771,133930.0
2021-03-31 09:30:00,127.79,128.78,127.54,127.73,61651.0,124.2786,125.2414,124.0355,124.2203,61651.0
2021-03-31 10:00:00,127.64,127.7,126.28,126.66,57254.0,124.1327,124.1911,122.8101,123.1797,57254.0
2021-03-31 10:30:00,126.67,127.25,126.47,127.22,37679.0,123.1894,123.7535,122.9949,123.7243,37679.0
2021-03-31 11:00:00,127.19,127.87,127.13,127.81,39312.0,123.6951,124.3564,123.6368,124.2981,39312.0
2021-03-31 11:30:00,127.81,128.14,127.55,127.86,48249.0,124.2981,124.619,124.0452,124.3467,48249.0
2021-03-31 12:00:00,127.84,128.27,127.83,128.04,27244.0,124.3272,124.7454,124.3175,124.5218,27244.0
2021-03-31 12:30:00,128.06,128.6,128.03,128.57,36987.0,124.5412,125.0664,124.512,125.0372,36987.0
2021-03-31 13:00:00,128.58,128.95,128.57,128.68,56625.0,125.0469,125.4067,125.0372,125.1442,56625.0
2021-03-31 13:30:00,128.69,128.78,128.31,128.77,20798.0,125.1539,125.2414,124.7843,125.2317,20798.0
2021-03-31 14:00:00,128.75,128.93,128.36,128.51,22979.0,125.2122,125.3873,124.833,124.9788,22979.0
2021-03-31 14:30:00,128.53,128.85,128.24,128.28,24954.0,124.9983,125.3095,124.7163,124.7552,24954.0
2021-03-31 15:00:00,128.3,128.33,128.05,128.16,35802.0,124.7746,124.8038,124.5315,124.6385,35802.0
2021-03-31 15:30:00,128.15,128.23,127.73,127.74,163949.0,124.6287,124.7065,124.2203,124.23,163949.0
2021-04-01 09:30:00,128.33,128.99,127.05,127.14,47276.0,124.8038,125.4456,123.559,123.6465,47276.0
2021-04-01 10:00:00,127.12,127.71,127.0,127.62,25754.0,123.627,124.2008,123.5103,124.1133,25754.0
2021-04-01 10:30:00,127.7,128.03,127.34,128.02,28386.0,124.1911,124.512,123.841,124.5023,28386.0
2021-04-01 11:00:00,127.88,128.04,127.65,127.98,17787.0,124.3661,124.5218,124.1425,124.4634,17787.0
2021-04-01 11:30:00,128.01,128.6,128.01,128.35,27240.0,124.4926,125.0664,124.4926,124.8232,27240.0
2021-04-01 12:00:00,128.37,128.51,128.17,128.27,27004.0,124.8427,124.9788,124.6482,124.7454,27004.0
2021-04-01 12:30:00,128.25,128.41,127.94,128.27,21937.0,124.726,124.8816,124.4245,124.7454,21937.0
2021-04-01 13:00:00,128.24,128.32,128.14,128.27,17262.0,124.7163,124.7941,124.619,124.7454,17262.0
2021-04-01 13:30:00,128.26,128.62,128.2,128.41,24661.0,124.7357,125.0858,124.6774,124.8816,24661.0
2021-04-01 14:00:00,128.41,128.69,128.41,128.47,16577.0,124.8816,125.1539,124.8816,124.9399,16577.0
2021-04-01 14:30:00,128.44,128.73,128.43,128.52,43282.0,124.9108,125.1928,124.901,124.9886,43282.0
2021-04-01 15:00:00,128.5,128.6,128.03,128.19,46156.0,124.9691,125.0664,124.512,124.6676,46156.0
2021-04-01 15:30:00,128.19,128.68,128.13,128.61,89741.0,124.6676,125.1442,124.6093,125.0761,89741.0
2021-04-05 09:30:00,129.78,130.44,128.83,129.11,53093.0,126.2139,126.8558,125.29,125.5624,53093.0
2021-04-05 10:00:00,129.0,130.06,128.84,129.87,25252.0,125.4554,126.4862,125.2998,126.3015,25252.0
2021-04-05 10:30:00,130.09,130.41,129.93,130.12,24754.0,126.5154,126.8266,126.3598,126.5446,24754.0
2021-04-05 11:00:00,130.0,130.37,129.71,129.76,19928.0,126.4279,126.7877,126.1459,126.1945,19928.0
2021-04-05 11:30:00,129.76,130.39,129.62,130.25,23797.0,126.1945,126.8072,126.0583,126.671,23797.0
2021-04-05 12:00:00,130.24,130.47,130.19,130.47,14577.0,126.6613,126.885,126.6127,126.885,14577.0
2021-04-05 12:30:00,130.49,130.6,130.27,130.28,11959.0,126.9044,127.0114,126.6905,126.7002,11959.0
2021-04-05 13:00:00,130.23,130.29,129.89,130.04,15888.0,126.6516,126.7099,126.3209,126.4668,15888.0
2021-04-05 13:30:00,129.97,130.32,129.95,130.21,14680.0,126.3987,126.7391,126.3793,126.6321,14680.0
2021-04-05 14:00:00,130.23,130.42,130.09,130.42,12843.0,126.6516,126.8364,126.5154,126.8364,12843.0
2021-04-05 14:30:00,130.43,130.5,130.06,130.32,19555.0,126.8461,126.9142,126.4862,126.7391,19555.0
2021-04-05 15:00:00,130.16,130.52,130.06,130.44,28850.0,126.5835,126.9336,126.4862,126.8558,28850.0
2021-04-05 15:30:00,130.42,130.79,130.41,130.71,95413.0,126.8364,127.1962,126.8266,127.1184,95413.0
2021-04-06 09:30:00,130.61,131.07,130.49,130.9,57621.0,127.0211,127.4685,126.9044,127.3032,57621.0
2021-04-06 10:00:00,130.94,131.79,130.87,131.5,34679.0,127.3421,128.1687,127.274,127.8867,34679.0
2021-04-06 10:30:00,131.39,131.55,131.0,131.0,37267.0,127.7797,127.9353,127.4004,127.4004,37267.0
2021-04-06 11:00:00,130.88,131.1,130.76,131.1,22683.0,127.2837,127.4977,127.167,127.4977,22683.0
2021-04-06 11:30:00,131.09,131.16,130.81,130.81,26730.0,127.4879,127.556,127.2156,127.2156,26730.0
2021-04-06 12:00:00,130.81,131.01,130.76,130.81,33383.0,127.2156,127.4101,127.167,127.2156,33383.0
2021-04-06 12:30:00,130.66,130.73,130.44,130.59,12787.0,127.0698,127.1378,126.8558,127.0017,12787.0
2021-04-06 13:00:00,130.59,130.6,130.17,130.18,16261.0,127.0017,127.0114,126.5932,126.603,16261.0
2021-04-06 13:30:00,130.13,130.56,130.09,130.5,13488.0,126.5543,126.9725,126.5154,126.9142,13488.0
2021-04-06 14:00:00,130.53,130.62,130.27,130.28,16890.0,126.9433,127.0309,126.6905,126.7002,16890.0
2021-04-06 14:30:00,130.25,130.31,130.09,130.12,24293.0,126.671,126.7294,126.5154,126.5446,24293.0
2021-04-06 15:00:00,130.11,130.17,129.74,129.77,29531.0,126.5349,126.5932,126.175,126.2042,29531.0
2021-04-06 15:30:00,129.78,129.86,129.37,129.77,155317.0,126.2139,126.2917,125.8152,126.2042,155317.0
2021-04-07 09:30:00,129.66,130.11,128.79,128.88,30115.0,126.0972,126.5349,125.2511,125.3387,30115.0
2021-04-07 10:00:00,128.86,129.12,128.68,129.0,21910.0,125.3192,125.5721,125.1442,125.4554,21910.0
2021-04-07 10:30:00,129.04,129.45,128.95,129.3,23627.0,125.4943,125.893,125.4067,125.7471,23627.0
2021-04-07 11:00:00,129.21,129.3,128.96,129.19,19607.0,125.6596,125.7471,125.4165,125.6402,19607.0
2021-04-07 11:30:00,129.2,129.23,128.66,128.84,35302.0,125.6499,125.6791,125.1247,125.2998,35302.0
2021-04-07 12:00:00,128.84,128.99,128.65,128.66,13007.0,125.2998,125.4456,125.115,125.1247,13007.0
2021-04-07 12:30:00,128.69,129.17,128.69,129.08,11759.0,125.1539,125.6207,125.1539,125.5332,11759.0
2021-04-07 13:00:00,129.05,129.31,129.05,129.24,12519.0,125.504,125.7569,125.504,125.6888,12519.0
2021-04-07 13:30:00,129.28,129.28,129.08,129.22,10839.0,125.7277,125.7277,125.5332,125.6693,10839.0
2021-04-07 14:00:00,129.25,129.42,129.15,129.16,13748.0,125.6985,125.8638,125.6013,125.611,13748.0
2021-04-07 14:30:00,129.17,129.39,129.15,129.29,13281.0,125.6207,125.8347,125.6013,125.7374,13281.0
2021-04-07 15:00:00,129.3,129.39,129.18,129.2,17755.0,125.7471,125.8347,125.6304,125.6499,17755.0
2021-04-07 15:30:00,129.26,129.67,129.23,129.58,67457.0,125.7082,126.107,125.6791,126.0194,67457.0
2021-04-08 09:30:00,129.03,129.75,128.43,128.64,100747.0,125.4845,126.1848,124.901,125.1053,100747.0
2021-04-08 10:00:00,128.74,129.51,128.69,129.51,49299.0,125.2025,125.9514,125.1539,125.9514,49299.0
2021-04-08 10:30:00,129.5,130.0,129.39,129.97,28218.0,125.9416,126.4279,125.8347,126.3987,28218.0
2021-04-08 11:00:00,129.99,130.76,129.91,130.47,78350.0,126.4182,127.167,126.3404,126.885,78350.0
2021-04-08 11:30:00,130.47,130.63,130.08,130.26,61494.0,126.885,127.0406,126.5057,126.6808,61494.0
2021-04-08 12:00:00,130.2,130.69,130.2,130.65,39602.0,126.6224,127.0989,126.6224,127.06,39602.0
2021-04-08 12:30:00,130.6,130.82,130.56,130.69,38184.0,127.0114,127.2254,126.9725,127.0989,38184.0
2021-04-08 13:00:00,130.7,130.91,130.67,130.81,43081.0,127.1087,127.3129,127.0795,127.2156,43081.0
2021-04-08 13:30:00,130.81,130.87,130.61,130.81,25412.0,127.2156,127.274,127.0211,127.2156,25412.0
2021-04-08 14:00:00,130.79,131.05,130.68,131.0,37843.0,127.1962,127.449,127.0892,127.4004,37843.0
2021-04-08 14:30:00,130.99,131.09,130.76,130.93,33767.0,127.3907,127.4879,127.167,127.3323,33767.0
2021-04-08 15:00:00,130.93,131.06,130.46,130.49,62201.0,127.3323,127.4588,126.8753,126.9044,62201.0
2021-04-08 15:30:00,130.49,130.64,130.14,130.35,156305.0,126.9044,127.0503,126.564,126.7683,156305.0
2021-04-09 09:30:00,130.92,131.48,130.12,130.24,50207.0,127.3226,127.8672,126.5446,126.6613,50207.0
2021-04-09 10:00:00,130.21,130.76,130.09,130.68,22956.0,126.6321,127.167,126.5154,127.0892,22956.0
2021-04-09 10:30:00,130.64,130.97,130.51,130.81,18390.0,127.0503,127.3712,126.9239,127.2156,18390.0
2021-04-09 11:00:00,130.91,131.07,130.47,130.5,22215.0,127.3129,127.4685,126.885,126.9142,22215.0
2021-04-09 11:30:00,130.51,130.7,130.34,130.39,20262.0,126.9239,127.1087,126.7586,126.8072,20262.0
2021-04-09 12:00:00,130.36,130.49,130.16,130.49,18022.0,126.778,126.9044,126.5835,126.9044,18022.0
2021-04-09 12:30:00,130.51,131.1,130.49,131.02,42518.0,126.9239,127.4977,126.9044,127.4199,42518.0
2021-04-09 13:00:00,131.02,131.15,130.81,130.82,24281.0,127.4199,127.5463,127.2156,127.2254,24281.0
2021-04-09 13:30:00,130.84,131.03,130.79,130.82,22569.0,127.2448,127.4296,127.1962,127.2254,22569.0
2021-04-09 14:00:00,130.82,131.06,130.82,130.95,32097.0,127.2254,127.4588,127.2254,127.3518,32097.0
2021-04-09 14:30:00,130.99,131.25,130.88,130.89,21006.0,127.3907,127.6435,127.2837,127.2934,21006.0
2021-04-09 15:00:00,130.94,131.09,130.89,131.08,38119.0,127.3421,127.4879,127.2934,127.4782,38119.0
2021-04-09 15:30:00,131.12,131.38,131.04,131.29,155668.0,127.5171,127.77,127.4393,127.6825,155668.0
2021-04-12 09:30:00,131.33,132.5,131.33,131.84,48324.0,127.7214,128.8592,127.7214,128.2173,48324.0
2021-04-12 10:00:00,131.87,132.17,131.77,131.79,21886.0,128.2465,128.5383,128.1493,128.1687,21886.0
2021-04-12 10:30:00,131.9,132.09,131.76,132.06,21241.0,128.2757,128.4605,128.1395,128.4313,21241.0
2021-04-12 11:00:00,132.07,132.23,131.67,132.23,21040.0,128.441,128.5966,128.052,128.5966,21040.0
2021-04-12 11:30:00,132.21,132.48,132.11,132.22,17007.0,128.5772,128.8398,128.4799,128.5869,17007.0
2021-04-12 12:00:00,132.22,132.46,132.11,132.4,15662.0,128.5869,128.8203,128.4799,128.7619,15662.0
2021-04-12 12:30:00,132.48,132.79,132.46,132.47,19254.0,128.8398,129.1412,128.8203,128.83,19254.0
2021-04-12 13:00:00,132.49,132.65,132.4,132.42,21393.0,128.8495,129.0051,128.7619,128.7814,21393.0
2021-04-12 13:30:00,132.43,132.7,132.38,132.56,38218.0,128.7911,129.0537,128.7425,128.9176,38218.0
2021-04-12 14:00:00,132.59,132.71,132.42,132.7,26218.0,128.9467,129.0634,128.7814,129.0537,26218.0
2021-04-12 14:30:00,132.74,132.95,132.67,132.95,34371.0,129.0926,129.2968,129.0245,129.2968,34371.0
2021-04-12 15:00:00,132.94,132.94,132.54,132.54,28559.0,129.2871,129.2871,128.8981,128.8981,28559.0
2021-04-12 15:30:00,132.54,133.1,132.48,132.99,108619.0,128.8981,129.4427,128.8398,129.3357,108619.0
2021-04-13 09:30:00,132.38,132.59,131.6,131.69,35395.0,128.7425,128.9467,127.9839,128.0715,35395.0
2021-04-13 10:00:00,131.71,132.11,131.59,131.89,19848.0,128.0909,128.4799,127.9742,128.266,19848.0
2021-04-13 10:30:00,131.86,132.08,131.3,131.37,20417.0,128.2368,128.4507,127.6922,127.7603,20417.0
2021-04-13 11:00:00,131.32,131.62,131.06,131.49,17844.0,127.7116,128.0034,127.4588,127.877,17844.0
2021-04-13 11:30:00,131.53,131.6,131.35,131.51,9317.0,127.9159,127.9839,127.7408,127.8964,9317.0
2021-04-13 12:00:00,131.53,131.57,131.04,131.15,12343.0,127.9159,127.9548,127.4393,127.5463,12343.0
2021-04-13 12:30:00,131.2,131.27,131.07,131.14,13793.0,127.5949,127.663,127.4685,127.5366,13793.0
2021-04-13 13:00:00,131.08,131.4,130.98,131.35,15904.0,127.4782,127.7894,127.381,127.7408,15904.0
2021-04-13 13:30:00,131.39,131.7,131.39,131.7,26001.0,127.7797,128.0812,127.7797,128.0812,26001.0
2021-04-13 14:00:00,131.7,132.21,131.7,132.17,22643.0,128.0812,128.5772,128.0812,128.5383,22643.0
2021-04-13 14:30:00,132.15,132.21,131.97,132.07,33202.0,128.5188,128.5772,128.3438,128.441,33202.0
2021-04-13 15:00:00,132.03,132.19,131.64,131.71,53384.0,128.4021,128.5577,128.0228,128.0909,53384.0
2021-04-13 15:30:00,131.69,132.07,131.54,131.9,105016.0,128.0715,128.441,127.9256,128.2757,105016.0
2021-04-14 09:30:00,132.39,132.6,131.66,131.96,35736.0,128.7522,128.9565,128.0423,128.334,35736.0
2021-04-14 10:00:00,131.96,131.99,131.24,131.56,29467.0,128.334,128.3632,127.6338,127.945,29467.0
2021-04-14 10:30:00,131.53,131.57,131.19,131.52,36203.0,127.9159,127.9548,127.5852,127.9061,36203.0
2021-04-14 11:00:00,131.54,131.8,131.4,131.69,19230.0,127.9256,128.1784,127.7894,128.0715,19230.0
2021-04-14 11:30:00,131.65,131.66,131.19,131.26,11350.0,128.0326,128.0423,127.5852,127.6533,11350.0
2021-04-14 12:00:00,131.23,131.53,131.19,131.47,21596.0,127.6241,127.9159,127.5852,127.8575,21596.0
2021-04-14 12:30:00,131.44,131.57,131.43,131.5,10508.0,127.8283,127.9548,127.8186,127.8867,10508.0
2021-04-14 13:00:00,131.46,131.67,131.36,131.66,17011.0,127.8478,128.052,127.7505,128.0423,17011.0
2021-04-14 13:30:00,131.69,131.73,131.38,131.44,15920.0,128.0715,128.1104,127.77,127.8283,15920.0
2021-04-14 14:00:00,131.43,131.59,131.13,131.29,19014.0,127.8186,127.9742,127.5268,127.6825,19014.0
2021-04-14 14:30:00,131.28,131.52,131.17,131.23,24779.0,127.6727,127.9061,127.5657,127.6241,24779.0
2021-04-14 15:00:00,131.15,131.47,131.09,131.42,19902.0,127.5463,127.8575,127.4879,127.8089,19902.0
2021-04-14 15:30:00,131.42,131.54,131.01,131.19,103598.0,127.8089,127.9256,127.4101,127.5852,103598.0
2021-04-15 09:30:00,131.48,132.35,131.48,132.28,54756.0,127.8672,128.7133,127.8672,128.6452,54756.0
2021-04-15 10:00:00,132.29,132.46,131.99,132.12,12933.0,128.655,128.8203,128.3632,128.4896,12933.0
2021-04-15 10:30:00,132.12,132.6,132.12,132.29,14500.0,128.4896,128.9565,128.4896,128.655,14500.0
2021-04-15 11:00:00,132.29,132.68,132.17,132.53,29921.0,128.655,129.0343,128.5383,128.8884,29921.0
2021-04-15 11:30:00,132.53,133.02,132.5,133.0,19990.0,128.8884,129.3649,128.8592,129.3455,19990.0
2021-04-15 12:00:00,132.97,133.14,132.94,133.01,18833.0,129.3163,129.4816,129.2871,129.3552,18833.0
2021-04-15 12:30:00,133.02,133.29,132.91,133.23,43699.0,129.3649,129.6275,129.2579,129.5691,43699.0
2021-04-15 13:00:00,133.29,133.34,132.96,133.28,63677.0,129.6275,129.6761,129.3066,129.6178,63677.0
2021-04-15 13:30:00,133.25,133.56,133.21,133.55,62898.0,129.5886,129.8901,129.5497,129.8804,62898.0
2021-04-15 14:00:00,133.57,133.6,133.21,133.51,82410.0,129.8998,129.929,129.5497,129.8414,82410.0
2021-04-15 14:30:00,133.54,133.83,133.54,133.73,52871.0,129.8706,130.1527,129.8706,130.0554,52871.0
2021-04-15 15:00:00,133.74,133.95,133.15,133.15,70025.0,130.0651,130.2694,129.4913,129.4913,70025.0
2021-04-15 15:30:00,133.18,133.43,132.73,133.16,101349.0,129.5205,129.7636,129.0829,129.5011,101349.0
2021-04-16 09:30:00,134.33,134.8,133.26,133.36,87357.0,130.6389,131.096,129.5983,129.6956,87357.0
2021-04-16 10:00:00,133.23,133.23,132.68,132.8,30370.0,129.5691,129.5691,129.0343,129.151,30370.0
2021-04-16 10:30:00,132.76,133.23,132.76,133.12,16917.0,129.1121,129.5691,129.1121,129.4622,16917.0
2021-04-16 11:00:00,133.1,133.24,132.8,132.86,14230.0,129.4427,129.5789,129.151,129.2093,14230.0
2021-04-16 11:30:00,132.88,132.97,132.56,132.63,13808.0,129.2288,129.3163,128.9176,128.9856,13808.0
2021-04-16 12:00:00,132.63,132.88,132.6,132.62,23715.0,128.9856,129.2288,128.9565,128.9759,23715.0
2021-04-16 12:30:00,132.59,132.74,132.3,132.44,13108.0,128.9467,129.0926,128.6647,128.8009,13108.0
2021-04-16 13:00:00,132.41,132.52,132.29,132.45,22090.0,128.7717,128.8787,128.655,128.8106,22090.0
2021-04-16 13:30:00,132.47,132.9,132.42,132.76,25193.0,128.83,129.2482,128.7814,129.1121,25193.0
2021-04-16 14:00:00,132.75,132.96,132.68,132.83,16664.0,129.1023,129.3066,129.0343,129.1801,16664.0
2021-04-16 14:30:00,132.81,132.94,132.74,132.9,15207.0,129.1607,129.2871,129.0926,129.2482,15207.0
2021-04-16 15:00:00,132.94,133.15,132.78,133.08,20879.0,129.2871,129.4913,129.1315,129.4233,20879.0
2021-04-16 15:30:00,133.11,133.47,132.82,132.93,134519.0,129.4524,129.8025,129.1704,129.2774,134519.0
2021-04-19 09:30:00,133.0,133.28,131.88,131.88,27138.0,129.3455,129.6178,128.2562,128.2562,27138.0
2021-04-19 10:00:00,131.88,131.89,131.52,131.76,67641.0,128.2562,128.266,127.9061,128.1395,67641.0
2021-04-19 10:30:00,131.72,131.9,131.45,131.45,19802.0,128.1006,128.2757,127.8381,127.8381,19802.0
2021-04-19 11:00:00,131.4,131.4,130.91,131.32,26468.0,127.7894,127.7894,127.3129,127.7116,26468.0
2021-04-19 11:30:00,131.35,131.71,131.22,131.71,14690.0,127.7408,128.0909,127.6144,128.0909,14690.0
2021-04-19 12:00:00,131.72,131.89,131.51,131.56,12830.0,128.1006,128.266,127.8964,127.945,12830.0
2021-04-19 12:30:00,131.53,131.69,131.36,131.41,16563.0,127.9159,128.0715,127.7505,127.7992,16563.0
2021-04-19 13:00:00,131.39,131.64,131.38,131.43,14266.0,127.7797,128.0228,127.77,127.8186,14266.0
2021-04-19 13:30:00,131.46,131.55,131.28,131.44,15527.0,127.8478,127.9353,127.6727,127.8283,15527.0
2021-04-19 14:00:00,131.37,131.61,131.28,131.58,12130.0,127.7603,127.9937,127.6727,127.9645,12130.0
2021-04-19 14:30:00,131.53,131.73,131.34,131.66,18646.0,127.9159,128.1104,127.7311,128.0423,18646.0
2021-04-19 15:00:00,131.66,131.71,131.56,131.63,30264.0,128.0423,128.0909,127.945,128.0131,30264.0
2021-04-19 15:30:00,131.62,132.17,131.6,132.17,88858.0,128.0034,128.5383,127.9839,128.5383,88858.0
2021-04-20 09:30:00,131.5,132.22,131.5,131.63,36894.0,127.8867,128.5869,127.8867,128.0131,36894.0
2021-04-20 10:00:00,131.57,131.64,131.31,131.34,20070.0,127.9548,128.0228,127.7019,127.7311,20070.0
2021-04-20 10:30:00,131.3,131.3,130.66,131.06,20441.0,127.6922,127.6922,127.0698,127.4588,20441.0
2021-04-20 11:00:00,131.02,131.02,130.57,130.69,15299.0,127.4199,127.4199,126.9822,127.0989,15299.0
2021-04-20 11:30:00,130.73,130.74,130.35,130.45,20654.0,127.1378,127.1476,126.7683,126.8655,20654.0
2021-04-20 12:00:00,130.45,130.45,130.15,130.42,13714.0,126.8655,126.8655,126.5738,126.8364,13714.0
2021-04-20 12:30:00,130.42,130.45,130.13,130.45,16291.0,126.8364,126.8655,126.5543,126.8655,16291.0
2021-04-20 13:00:00,130.41,130.64,130.29,130.53,20237.0,126.8266,127.0503,126.7099,126.9433,20237.0
2021-04-20 13:30:00,130.53,130.56,130.31,130.5,14905.0,126.9433,126.9725,126.7294,126.9142,14905.0
2021-04-20 14:00:00,130.51,130.63,130.44,130.52,15326.0,126.9239,127.0406,126.8558,126.9336,15326.0
2021-04-20 14:30:00,130.5,130.69,130.41,130.59,13239.0,126.9142,127.0989,126.8266,127.0017,13239.0
2021-04-20 15:00:00,130.61,130.9,130.6,130.83,20739.0,127.0211,127.3032,127.0114,127.2351,20739.0
2021-04-20 15:30:00,130.85,131.17,130.58,130.89,168891.0,127.2545,127.5657,126.992,127.2934,168891.0
2021-04-21 09:30:00,131.05,131.88,130.67,131.6,19052.0,127.449,128.2562,127.0795,127.9839,19052.0
2021-04-21 10:00:00,131.56,132.24,131.56,132.24,16126.0,127.945,128.6063,127.945,128.6063,16126.0
2021-04-21 10:30:00,132.37,132.64,132.23,132.35,13721.0,128.7328,128.9954,128.5966,128.7133,13721.0
2021-04-21 11:00:00,132.35,132.6,131.89,131.95,13134.0,128.7133,128.9565,128.266,128.3243,13134.0
2021-04-21 11:30:00,132.01,132.46,132.01,132.36,16415.0,128.3827,128.8203,128.3827,128.723,16415.0
2021-04-21 12:00:00,132.39,132.43,132.16,132.28,13207.0,128.7522,128.7911,128.5285,128.6452,13207.0
2021-04-21 12:30:00,132.28,132.5,132.26,132.41,12940.0,128.6452,128.8592,128.6258,128.7717,12940.0
2021-04-21 13:00:00,132.47,132.6,132.42,132.47,7618.0,128.83,128.9565,128.7814,128.83,7618.0
2021-04-21 13:30:00,132.46,132.82,132.46,132.76,12059.0,128.8203,129.1704,128.8203,129.1121,12059.0
2021-04-21 14:00:00,132.78,132.96,132.68,132.7,11155.0,129.1315,129.3066,129.0343,129.0537,11155.0
2021-04-21 14:30:00,132.69,132.87,132.54,132.73,14709.0,129.044,129.219,128.8981,129.0829,14709.0
2021-04-21 15:00:00,132.67,132.88,132.63,132.67,17232.0,129.0245,129.2288,128.9856,129.0245,17232.0
2021-04-21 15:30:00,132.72,133.17,132.58,133.13,97301.0,129.0732,129.5108,128.937,129.4719,97301.0
2021-04-22 09:30:00,133.64,133.64,132.93,133.42,38029.0,129.9679,129.9679,129.2774,129.7539,38029.0
2021-04-22 10:00:00,133.33,133.49,132.95,133.17,19182.0,129.6664,129.822,129.2968,129.5108,19182.0
2021-04-22 10:30:00,133.13,133.67,133.13,133.67,20239.0,129.4719,129.9971,129.4719,129.9971,20239.0
2021-04-22 11:00:00,133.67,133.94,133.55,133.86,15358.0,129.9971,130.2596,129.8804,130.1818,15358.0
2021-04-22 11:30:00,133.79,134.02,133.69,133.91,11446.0,130.1138,130.3374,130.0165,130.2305,11446.0
2021-04-22 12:00:00,133.9,134.1,133.85,133.92,12091.0,130.2207,130.4152,130.1721,130.2402,12091.0
2021-04-22 12:30:00,133.91,134.24,133.91,134.23,18025.0,130.2305,130.5514,130.2305,130.5417,18025.0
2021-04-22 13:00:00,134.17,134.17,133.17,133.86,23110.0,130.4833,130.4833,129.5108,130.1818,23110.0
2021-04-22 13:30:00,133.75,133.83,132.99,133.14,19166.0,130.0749,130.1527,129.3357,129.4816,19166.0
2021-04-22 14:00:00,133.09,133.58,133.02,133.56,26903.0,129.433,129.9095,129.3649,129.8901,26903.0
2021-04-22 14:30:00,133.54,133.84,133.52,133.71,21832.0,129.8706,130.1624,129.8512,130.036,21832.0
2021-04-22 15:00:00,133.69,133.81,133.04,133.3,51390.0,130.0165,130.1332,129.3844,129.6372,51390.0
2021-04-22 15:30:00,133.32,134.02,133.22,133.53,352627.0,129.6567,130.3374,129.5594,129.8609,352627.0
2021-04-23 09:30:00,133.79,134.35,133.51,134.24,44035.0,130.1138,130.6584,129.8414,130.5514,44035.0
2021-04-23 10:00:00,134.41,134.56,134.16,134.35,18732.0,130.7167,130.8626,130.4736,130.6584,18732.0
2021-04-23 10:30:00,134.31,134.79,134.1,134.78,28138.0,130.6195,131.0863,130.4152,131.0766,28138.0
2021-04-23 11:00:00,134.82,134.84,134.46,134.54,14639.0,131.1155,131.1349,130.7653,130.8431,14639.0
2021-04-23 11:30:00,134.55,134.71,134.47,134.59,10434.0,130.8529,131.0085,130.7751,130.8918,10434.0
2021-04-23 12:00:00,134.59,134.79,134.53,134.73,12857.0,130.8918,131.0863,130.8334,131.0279,12857.0
2021-04-23 12:30:00,134.78,134.94,134.74,134.81,12201.0,131.0766,131.2322,131.0377,131.1057,12201.0
2021-04-23 13:00:00,134.84,134.98,134.67,134.93,12351.0,131.1349,131.2711,130.9696,131.2224,12351.0
2021-04-23 13:30:00,134.93,135.16,134.91,134.92,11883.0,131.2224,131.4461,131.203,131.2127,11883.0
2021-04-23 14:00:00,134.98,135.27,134.98,135.12,12897.0,131.2711,131.5531,131.2711,131.4072,12897.0
2021-04-23 14:30:00,135.16,135.57,135.14,135.4,14145.0,131.4461,131.8448,131.4267,131.6795,14145.0
2021-04-23 15:00:00,135.39,135.56,135.3,135.52,18295.0,131.6698,131.8351,131.5823,131.7962,18295.0
2021-04-23 15:30:00,135.54,135.61,134.98,135.0,72702.0,131.8157,131.8837,131.2711,131.2905,72702.0
2021-04-26 09:30:00,135.28,136.04,135.13,135.55,35352.0,131.5628,132.3019,131.4169,131.8254,35352.0
2021-04-26 10:00:00,135.6,136.04,135.3,135.53,23815.0,131.874,132.3019,131.5823,131.8059,23815.0
2021-04-26 10:30:00,135.57,135.7,135.41,135.46,25674.0,131.8448,131.9713,131.6892,131.7379,25674.0
2021-04-26 11:00:00,135.49,135.67,135.27,135.46,18507.0,131.767,131.9421,131.5531,131.7379,18507.0
2021-04-26 11:30:00,135.47,135.47,135.11,135.29,17647.0,131.7476,131.7476,131.3975,131.5725,17647.0
2021-04-26 12:00:00,135.33,135.33,134.92,134.98,13763.0,131.6114,131.6114,131.2127,131.2711,13763.0
2021-04-26 12:30:00,134.97,135.18,134.86,134.86,14989.0,131.2613,131.4656,131.1544,131.1544,14989.0
2021-04-26 13:00:00,134.86,134.93,134.73,134.92,16614.0,131.1544,131.2224,131.0279,131.2127,16614.0
2021-04-26 13:30:00,134.93,135.04,134.78,135.04,15075.0,131.2224,131.3294,131.0766,131.3294,15075.0
2021-04-26 14:00:00,135.01,135.15,134.83,134.84,19673.0,131.3002,131.4364,131.1252,131.1349,19673.0
2021-04-26 14:30:00,134.8,134.82,134.62,134.7,23131.0,131.096,131.1155,130.9209,130.9988,23131.0
2021-04-26 15:00:00,134.69,134.87,134.58,134.59,36382.0,130.989,131.1641,130.882,130.8918,36382.0
2021-04-26 15:30:00,134.58,134.94,134.44,134.7,102056.0,130.882,131.2322,130.7459,130.9988,102056.0
2021-04-27 09:30:00,134.92,134.95,133.68,133.75,26519.0,131.2127,131.2419,130.0068,130.0749,26519.0
2021-04-27 10:00:00,133.76,134.32,133.64,134.18,22645.0,130.0846,130.6292,129.9679,130.493,22645.0
2021-04-27 10:30:00,134.28,134.86,134.12,134.83,28476.0,130.5903,131.1544,130.4347,131.1252,28476.0
2021-04-27 11:00:00,134.79,135.28,134.79,135.17,25380.0,131.0863,131.5628,131.0863,131.4558,25380.0
2021-04-27 11:30:00,135.2,135.24,134.92,135.01,11408.0,131.485,131.5239,131.2127,131.3002,11408.0
2021-04-27 12:00:00,135.06,135.08,134.81,134.91,14020.0,131.3489,131.3683,131.1057,131.203,14020.0
2021-04-27 12:30:00,134.87,134.87,134.33,134.43,14942.0,131.1641,131.1641,130.6389,130.7362,14942.0
2021-04-27 13:00:00,134.3,134.47,134.18,134.42,12011.0,130.6097,130.7751,130.493,130.7264,12011.0
2021-04-27 13:30:00,134.42,134.59,134.3,134.56,14299.0,130.7264,130.8918,130.6097,130.8626,14299.0
2021-04-27 14:00:00,134.51,134.85,134.47,134.7,18455.0,130.814,131.1446,130.7751,130.9988,18455.0
2021-04-27 14:30:00,134.73,134.81,134.66,134.75,17126.0,131.0279,131.1057,130.9599,131.0474,17126.0
2021-04-27 15:00:00,134.73,135.05,134.67,134.94,16506.0,131.0279,131.3391,130.9696,131.2322,16506.0
2021-04-27 15:30:00,134.94,135.35,134.94,135.1,58246.0,131.2322,131.6309,131.2322,131.3878,58246.0
2021-04-28 09:30:00,134.97,135.32,134.46,135.13,22608.0,131.2613,131.6017,130.7653,131.4169,22608.0
2021-04-28 10:00:00,135.09,135.68,135.01,135.68,17682.0,131.378,131.9518,131.3002,131.9518,17682.0
2021-04-28 10:30:00,135.58,136.05,135.56,135.66,32705.0,131.8546,132.3117,131.8351,131.9324,32705.0
2021-04-28 11:00:00,135.73,135.91,135.6,135.7,19196.0,132.0004,132.1755,131.874,131.9713,19196.0
2021-04-28 11:30:00,135.7,135.75,135.38,135.45,15324.0,131.9713,132.0199,131.6601,131.7281,15324.0
2021-04-28 12:00:00,135.44,135.51,135.21,135.24,14634.0,131.7184,131.7865,131.4947,131.5239,14634.0
2021-04-28 12:30:00,135.22,135.31,135.13,135.16,11690.0,131.5045,131.592,131.4169,131.4461,11690.0
2021-04-28 13:00:00,135.18,135.37,135.1,135.37,11133.0,131.4656,131.6503,131.3878,131.6503,11133.0
2021-04-28 13:30:00,135.32,135.4,135.18,135.19,13809.0,131.6017,131.6795,131.4656,131.4753,13809.0
2021-04-28 14:00:00,135.19,135.51,135.07,135.18,20676.0,131.4753,131.7865,131.3586,131.4656,20676.0
2021-04-28 14:30:00,135.14,135.28,134.98,135.03,32902.0,131.4267,131.5628,131.2711,131.3197,32902.0
2021-04-28 15:00:00,135.04,135.3,134.86,135.18,19393.0,131.3294,131.5823,131.1544,131.4656,19393.0
2021-04-28 15:30:00,135.13,135.36,134.91,135.02,92477.0,131.4169,131.6406,131.203,131.31,92477.0
2021-04-29 09:30:00,136.08,136.26,135.2,135.82,27456.0,132.3408,132.5159,131.485,132.088,27456.0
2021-04-29 10:00:00,135.84,136.19,135.83,135.99,26955.0,132.1074,132.4478,132.0977,132.2533,26955.0
2021-04-29 10:30:00,135.94,136.05,135.46,135.59,62126.0,132.2047,132.3117,131.7379,131.8643,62126.0
2021-04-29 11:00:00,135.51,136.19,135.45,136.09,20721.0,131.7865,132.4478,131.7281,132.3506,20721.0
2021-04-29 11:30:00,136.03,136.15,135.91,136.11,19700.0,132.2922,132.4089,132.1755,132.37,19700.0
2021-04-29 12:00:00,136.03,136.14,135.82,136.01,64741.0,132.2922,132.3992,132.088,132.2728,64741.0
2021-04-29 12:30:00,135.92,136.3,135.92,136.2,13745.0,132.1852,132.5548,132.1852,132.4575,13745.0
2021-04-29 13:00:00,136.21,136.52,136.15,136.41,29279.0,132.4673,132.7687,132.4089,132.6618,29279.0
2021-04-29 13:30:00,136.47,136.65,136.27,136.49,25771.0,132.7201,132.8952,132.5256,132.7396,25771.0
2021-04-29 14:00:00,136.53,136.92,136.48,136.83,17564.0,132.7785,133.1578,132.7298,133.0702,17564.0
2021-04-29 14:30:00,136.85,137.34,136.82,137.15,23379.0,133.0897,133.5662,133.0605,133.3814,23379.0
2021-04-29 15:00:00,137.17,137.43,136.92,137.0,31422.0,133.4009,133.6537,133.1578,133.2356,31422.0
2021-04-29 15:30:00,137.02,137.84,136.88,137.05,269935.0,133.255,134.0525,133.1188,133.2842,269935.0
2021-04-30 09:30:00,135.86,136.28,135.48,135.96,25008.0,132.1269,132.5353,131.7573,132.2241,25008.0
2021-04-30 10:00:00,135.91,136.16,135.67,136.03,22800.0,132.1755,132.4186,131.9421,132.2922,22800.0
2021-04-30 10:30:00,136.0,136.03,135.23,135.43,23983.0,132.263,132.2922,131.5142,131.7087,23983.0
2021-04-30 11:00:00,135.38,135.41,134.98,135.06,31481.0,131.6601,131.6892,131.2711,131.3489,31481.0
2021-04-30 11:30:00,135.09,135.28,135.0,135.1,26201.0,131.378,131.5628,131.2905,131.3878,26201.0
2021-04-30 12:00:00,135.12,135.4,134.98,135.38,23868.0,131.4072,131.6795,131.2711,131.6601,23868.0
2021-04-30 12:30:00,135.4,135.54,135.02,135.17,18507.0,131.6795,131.8157,131.31,131.4558,18507.0
2021-04-30 13:00:00,135.15,135.17,134.99,135.17,20139.0,131.4364,131.4558,131.2808,131.4558,20139.0
2021-04-30 13:30:00,135.28,135.36,134.73,134.74,19245.0,131.5628,131.6406,131.0279,131.0377,19245.0
2021-04-30 14:00:00,134.83,134.93,134.65,134.85,21448.0,131.1252,131.2224,130.9501,131.1446,21448.0
2021-04-30 14:30:00,134.87,134.92,134.56,134.59,19785.0,131.1641,131.2127,130.8626,130.8918,19785.0
2021-04-30 15:00:00,134.58,135.15,134.57,135.13,31055.0,130.882,131.4364,130.8723,131.4169,31055.0
2021-04-30 15:30:00,135.16,135.21,134.65,134.92,163019.0,131.4461,131.4947,130.9501,131.2127,163019.0
2021-05-03 09:30:00,136.1,136.1,135.17,135.23,67077.0,132.3603,132.3603,131.4558,131.5142,67077.0
2021-05-03 10:00:00,135.18,135.21,133.86,134.42,70881.0,131.4656,131.4947,130.1818,130.7264,70881.0
2021-05-03 10:30:00,134.43,134.94,134.42,134.83,32200.0,130.7362,131.2322,130.7264,131.1252,32200.0
2021-05-03 11:00:00,134.81,135.12,134.63,134.77,27367.0,131.1057,131.4072,130.9307,131.0668,27367.0
2021-05-03 11:30:00,134.77,135.04,134.76,134.83,29459.0,131.0668,131.3294,131.0571,131.1252,29459.0
2021-05-03 12:00:00,134.88,134.95,134.74,134.85,23499.0,131.1738,131.2419,131.0377,131.1446,23499.0
2021-05-03 12:30:00,134.85,135.04,134.79,134.94,18986.0,131.1446,131.3294,131.0863,131.2322,18986.0
2021-05-03 13:00:00,134.95,135.12,134.82,135.0,21936.0,131.2419,131.4072,131.1155,131.2905,21936.0
2021-05-03 13:30:00,135.02,135.06,134.96,135.03,26605.0,131.31,131.3489,131.2516,131.3197,26605.0
2021-05-03 14:00:00,135.05,135.07,134.85,134.91,24819.0,131.3391,131.3586,131.1446,131.203,24819.0
2021-05-03 14:30:00,134.93,135.05,134.86,134.86,33809.0,131.2224,131.3391,131.1544,131.1544,33809.0
2021-05-03 15:00:00,134.86,134.87,134.38,134.5,33815.0,131.1544,131.1641,130.6875,130.8042,33815.0
2021-05-03 15:30:00,134.49,134.55,134.04,134.31,150458.0,130.7945,130.8529,130.3569,130.6195,150458.0
2021-05-04 09:30:00,133.82,136.74,133.13,133.62,69863.0,130.1429,132.9827,129.4719,129.9484,69863.0
2021-05-04 10:00:00,133.67,134.27,133.21,134.15,47355.0,129.9971,130.5806,129.5497,130.4639,47355.0
2021-05-04 10:30:00,134.11,134.95,134.08,134.7,47942.0,130.425,131.2419,130.3958,130.9988,47942.0
2021-05-04 11:00:00,134.63,135.31,134.54,134.83,46455.0,130.9307,131.592,130.8431,131.1252,46455.0
2021-05-04 11:30:00,134.86,135.23,134.52,134.71,42165.0,131.1544,131.5142,130.8237,131.0085,42165.0
2021-05-04 12:00:00,134.67,135.9,134.67,135.54,71323.0,130.9696,132.1658,130.9696,131.8157,71323.0
2021-05-04 12:30:00,135.56,135.82,135.3,135.73,40938.0,131.8351,132.088,131.5823,132.0004,40938.0
2021-05-04 13:00:00,135.68,136.36,135.6,136.23,31772.0,131.9518,132.6131,131.874,132.4867,31772.0
2021-05-04 13:30:00,136.19,136.5,136.05,136.27,65314.0,132.4478,132.7493,132.3117,132.5256,65314.0
2021-05-04 14:00:00,136.23,136.89,136.09,136.55,54793.0,132.4867,133.1286,132.3506,132.7979,54793.0
2021-05-04 14:30:00,136.6,136.67,136.23,136.27,39434.0,132.8465,132.9146,132.4867,132.5256,39434.0
2021-05-04 15:00:00,136.24,136.24,135.54,135.79,46458.0,132.4964,132.4964,131.8157,132.0588,46458.0
2021-05-04 15:30:00,135.79,136.18,135.71,136.14,164543.0,132.0588,132.4381,131.981,132.3992,164543.0
2021-05-05 09:30:00,136.94,137.06,135.93,136.25,58120.0,133.1772,133.2939,132.195,132.5062,58120.0
2021-05-05 10:00:00,136.19,136.3,134.97,135.29,54939.0,132.4478,132.5548,131.2613,131.5725,54939.0
2021-05-05 10:30:00,135.24,135.9,134.95,135.85,42865.0,131.5239,132.1658,131.2419,132.1172,42865.0
2021-05-05 11:00:00,135.82,136.07,135.66,135.85,16615.0,132.088,132.3311,131.9324,132.1172,16615.0
2021-05-05 11:30:00,135.9,136.6,135.74,136.59,20620.0,132.1658,132.8465,132.0102,132.8368,20620.0
2021-05-05 12:00:00,136.58,136.79,136.4,136.78,22335.0,132.8271,133.0313,132.652,133.0216,22335.0
2021-05-05 12:30:00,136.81,136.84,136.6,136.61,14969.0,133.0508,133.0799,132.8465,132.8563,14969.0
2021-05-05 13:00:00,136.62,136.98,136.61,136.96,24224.0,132.866,133.2161,132.8563,133.1967,24224.0
2021-05-05 13:30:00,136.92,137.27,136.92,137.26,27814.0,133.1578,133.4981,133.1578,133.4884,27814.0
2021-05-05 14:00:00,137.26,137.4,137.15,137.27,27375.0,133.4884,133.6246,133.3814,133.4981,27375.0
2021-05-05 14:30:00,137.31,137.39,137.14,137.26,22219.0,133.537,133.6148,133.3717,133.4884,22219.0
2021-05-05 15:00:00,137.25,137.25,136.56,136.79,27349.0,133.4787,133.4787,132.8076,133.0313,27349.0
2021-05-05 15:30:00,136.78,136.99,136.6,136.78,179001.0,133.0216,133.2258,132.8465,133.0216,179001.0
2021-05-06 09:30:00,136.21,137.29,136.01,136.11,92140.0,132.4673,133.5176,132.2728,132.37,92140.0
2021-05-06 10:00:00,136.01,136.1,135.26,135.34,59723.0,132.2728,132.3603,131.5434,131.6212,59723.0
2021-05-06 10:30:00,135.3,135.89,135.24,135.8,93785.0,131.5823,132.1561,131.5239,132.0685,93785.0
2021-05-06 11:00:00,135.8,136.09,135.5,136.03,62195.0,132.0685,132.3506,131.7768,132.2922,62195.0
2021-05-06 11:30:00,136.07,136.25,135.74,135.91,45955.0,132.3311,132.5062,132.0102,132.1755,45955.0
2021-05-06 12:00:00,135.94,136.14,135.62,135.81,30369.0,132.2047,132.3992,131.8935,132.0783,30369.0
2021-05-06 12:30:00,135.83,135.87,135.37,135.46,50384.0,132.0977,132.1366,131.6503,131.7379,50384.0
2021-05-06 13:00:00,135.46,135.57,135.01,135.08,39744.0,131.7379,131.8448,131.3002,131.3683,39744.0
2021-05-06 13:30:00,135.11,135.26,134.81,134.88,45799.0,131.3975,131.5434,131.1057,131.1738,45799.0
2021-05-06 14:00:00,134.91,135.09,134.69,134.79,41015.0,131.203,131.378,130.989,131.0863,41015.0
2021-05-06 14:30:00,134.79,135.05,134.69,134.9,76347.0,131.0863,131.3391,130.989,131.1933,76347.0
2021-05-06 15:00:00,134.92,135.2,134.79,135.14,75341.0,131.2127,131.485,131.0863,131.4267,75341.0
2021-05-06 15:30:00,135.15,135.83,135.05,135.83,247947.0,131.4364,132.0977,131.3391,132.0977,247947.0
2021-05-07 09:30:00,135.39,136.56,134.78,136.33,114771.0,131.6698,132.8076,131.0766,132.584,114771.0
2021-05-07 10:00:00,136.33,136.99,136.24,136.97,30679.0,132.584,133.2258,132.4964,133.2064,30679.0
2021-05-07 10:30:00,136.98,137.12,136.62,136.8,28667.0,133.2161,133.3523,132.866,133.041,28667.0
2021-05-07 11:00:00,136.82,137.12,136.75,136.87,23953.0,133.0605,133.3523,132.9924,133.1091,23953.0
2021-05-07 11:30:00,136.83,136.95,136.55,136.63,27135.0,133.0702,133.1869,132.7979,132.8757,27135.0
2021-05-07 12:00:00,136.63,136.96,136.63,136.95,61623.0,132.8757,133.1967,132.8757,133.1869,61623.0
2021-05-07 12:30:00,136.94,137.21,136.83,137.04,59805.0,133.1772,133.4398,133.0702,133.2745,59805.0
2021-05-07 13:00:00,137.07,137.49,137.07,137.38,119511.0,133.3036,133.7121,133.3036,133.6051,119511.0
2021-05-07 13:30:00,137.42,137.63,137.37,137.49,91003.0,133.644,133.8482,133.5954,133.7121,91003.0
2021-05-07 14:00:00,137.49,138.06,137.35,137.81,47777.0,133.7121,134.2664,133.5759,134.0233,47777.0
2021-05-07 14:30:00,137.86,137.88,137.29,137.31,80907.0,134.0719,134.0914,133.5176,133.537,80907.0
2021-05-07 15:00:00,137.31,137.48,137.1,137.13,43642.0,133.537,133.7024,133.3328,133.362,43642.0
2021-05-07 15:30:00,137.15,137.46,137.05,137.3,158209.0,133.3814,133.6829,133.2842,133.5273,158209.0
2021-05-10 09:30:00,137.8,138.06,136.92,137.92,65313.0,134.0136,134.2664,133.1578,134.1303,65313.0
2021-05-10 10:00:00,138.01,138.69,137.94,138.61,22711.0,134.2178,134.8791,134.1497,134.8013,22711.0
2021-05-10 10:30:00,138.62,138.68,138.04,138.68,21168.0,134.811,134.8694,134.247,134.8694,21168.0
2021-05-10 11:00:00,138.68,139.07,138.6,139.07,29959.0,134.8694,135.2487,134.7916,135.2487,29959.0
2021-05-10 11:30:00,139.06,139.06,138.5,138.71,24172.0,135.2389,135.2389,134.6943,134.8986,24172.0
2021-05-10 12:00:00,138.67,138.75,138.47,138.47,23369.0,134.8597,134.9375,134.6652,134.6652,23369.0
2021-05-10 12:30:00,138.45,138.55,138.27,138.27,15550.0,134.6457,134.743,134.4707,134.4707,15550.0
2021-05-10 13:00:00,138.34,138.39,138.08,138.08,17759.0,134.5387,134.5874,134.2859,134.2859,17759.0
2021-05-10 13:30:00,138.05,138.36,138.05,138.19,17039.0,134.2567,134.5582,134.2567,134.3929,17039.0
2021-05-10 14:00:00,138.24,138.28,137.6,137.66,18412.0,134.4415,134.4804,133.8191,133.8774,18412.0
2021-05-10 14:30:00,137.63,137.69,137.32,137.6,17738.0,133.8482,133.9066,133.5468,133.8191,17738.0
2021-05-10 15:00:00,137.61,138.0,137.49,137.82,41653.0,133.8288,134.2081,133.7121,134.033,41653.0
2021-05-10 15:30:00,137.81,137.84,137.01,137.03,103408.0,134.0233,134.0525,133.2453,133.2647,103408.0
2021-05-11 09:30:00,135.67,136.42,135.25,135.83,57770.0,131.9421,132.6715,131.5336,132.0977,57770.0
2021-05-11 10:00:00,135.82,136.27,134.84,134.86,33437.0,132.088,132.5256,131.1349,131.1544,33437.0
2021-05-11 10:30:00,134.87,134.87,134.16,134.6,24176.0,131.1641,131.1641,130.4736,130.9015,24176.0
2021-05-11 11:00:00,134.52,134.86,134.15,134.77,24202.0,130.8237,131.1544,130.4639,131.0668,24202.0
2021-05-11 11:30:00,134.83,135.28,134.66,135.04,24712.0,131.1252,131.5628,130.9599,131.3294,24712.0
2021-05-11 12:00:00,134.99,135.11,134.7,134.94,19356.0,131.2808,131.3975,130.9988,131.2322,19356.0
2021-05-11 12:30:00,134.95,135.11,134.64,134.89,36669.0,131.2419,131.3975,130.9404,131.1835,36669.0
2021-05-11 13:00:00,134.87,135.45,134.87,135.44,34908.0,131.1641,131.7281,131.1641,131.7184,34908.0
2021-05-11 13:30:00,135.41,135.63,135.18,135.58,21094.0,131.6892,131.9032,131.4656,131.8546,21094.0
2021-05-11 14:00:00,135.62,135.78,135.27,135.57,21105.0,131.8935,132.0491,131.5531,131.8448,21105.0
2021-05-11 14:30:00,135.56,135.77,135.25,135.77,37711.0,131.8351,132.0394,131.5336,132.0394,37711.0
2021-05-11 15:00:00,135.79,136.32,135.64,136.13,66168.0,132.0588,132.5742,131.9129,132.3895,66168.0
2021-05-11 15:30:00,136.13,136.23,135.56,136.18,217377.0,132.3895,132.4867,131.8351,132.4381,217377.0
2021-05-12 09:30:00,135.78,135.86,134.58,134.85,49183.0,132.0491,132.1269,130.882,131.1446,49183.0
2021-05-12 10:00:00,134.86,135.2,134.62,134.62,77476.0,131.1544,131.485,130.9209,130.9209,77476.0
2021-05-12 10:30:00,134.59,134.65,134.05,134.41,95808.0,130.8918,130.9501,130.3666,130.7167,95808.0
2021-05-12 11:00:00,134.38,134.49,133.7,133.77,14799.0,130.6875,130.7945,130.0262,130.0943,14799.0
2021-05-12 11:30:00,133.81,133.9,133.12,133.19,20969.0,130.1332,130.2207,129.4622,129.5302,20969.0
2021-05-12 12:00:00,133.24,133.44,132.65,132.85,67059.0,129.5789,129.7734,129.0051,129.1996,67059.0
2021-05-12 12:30:00,132.8,132.91,132.47,132.53,18431.0,129.151,129.2579,128.83,128.8884,18431.0
2021-05-12 13:00:00,132.51,133.02,132.37,132.37,23484.0,128.8689,129.3649,128.7328,128.7328,23484.0
2021-05-12 13:30:00,132.41,132.44,132.0,132.37,28782.0,128.7717,128.8009,128.3729,128.7328,28782.0
2021-05-12 14:00:00,132.36,132.39,131.8,131.86,32257.0,128.723,128.7522,128.1784,128.2368,32257.0
2021-05-12 14:30:00,131.78,132.18,131.68,132.08,60660.0,128.159,128.548,128.0617,128.4507,60660.0
2021-05-12 15:00:00,132.0,132.14,131.22,131.27,39688.0,128.3729,128.5091,127.6144,127.663,39688.0
2021-05-12 15:30:00,131.31,131.41,130.47,130.84,346381.0,127.7019,127.7992,126.885,127.2448,346381.0
2021-05-13 09:30:00,131.53,133.1,131.16,132.99,22876.0,127.9159,129.4427,127.556,129.3357,22876.0
2021-05-13 10:00:00,132.97,133.24,132.87,133.24,22081.0,129.3163,129.5789,129.219,129.5789,22081.0
2021-05-13 10:30:00,133.23,133.32,132.88,133.3,12525.0,129.5691,129.6567,129.2288,129.6372,12525.0
2021-05-13 11:00:00,133.34,133.4,132.95,133.01,15231.0,129.6761,129.7345,129.2968,129.3552,15231.0
2021-05-13 11:30:00,133.01,133.29,132.91,133.08,26530.0,129.3552,129.6275,129.2579,129.4233,26530.0
2021-05-13 12:00:00,133.15,133.5,133.09,133.33,11764.0,129.4913,129.8317,129.433,129.6664,11764.0
2021-05-13 12:30:00,133.34,133.37,132.8,132.99,38728.0,129.6761,129.7053,129.151,129.3357,38728.0
2021-05-13 13:00:00,132.98,133.09,132.6,132.86,41387.0,129.326,129.433,128.9565,129.2093,41387.0
2021-05-13 13:30:00,132.79,132.89,132.5,132.74,30855.0,129.1412,129.2385,128.8592,129.0926,30855.0
2021-05-13 14:00:00,132.76,133.44,132.74,133.39,64903.0,129.1121,129.7734,129.0926,129.7247,64903.0
2021-05-13 14:30:00,133.38,133.56,133.12,133.28,27611.0,129.715,129.8901,129.4622,129.6178,27611.0
2021-05-13 15:00:00,133.27,133.63,133.26,133.55,23722.0,129.608,129.9582,129.5983,129.8804,23722.0
2021-05-13 15:30:00,133.57,133.99,133.34,133.42,108368.0,129.8998,130.3083,129.6761,129.7539,108368.0
2021-05-14 09:30:00,134.23,134.81,133.74,134.6,26760.0,130.5417,131.1057,130.0651,130.9015,26760.0
2021-05-14 10:00:00,134.61,134.63,134.13,134.23,22404.0,130.9112,130.9307,130.4444,130.5417,22404.0
2021-05-14 10:30:00,134.29,134.58,134.07,134.57,14248.0,130.6,130.882,130.3861,130.8723,14248.0
2021-05-14 11:00:00,134.55,134.61,134.29,134.54,24349.0,130.8529,130.9112,130.6,130.8431,24349.0
2021-05-14 11:30:00,134.51,134.62,134.42,134.57,22951.0,130.814,130.9209,130.7264,130.8723,22951.0
2021-05-14 12:00:00,134.6,134.81,134.6,134.66,30286.0,130.9015,131.1057,130.9015,130.9599,30286.0
2021-05-14 12:30:00,134.68,134.68,134.44,134.55,18119.0,130.9793,130.9793,130.7459,130.8529,18119.0
2021-05-14 13:00:00,134.58,134.66,134.34,134.41,20434.0,130.882,130.9599,130.6486,130.7167,20434.0
2021-05-14 13:30:00,134.44,134.53,134.38,134.43,15792.0,130.7459,130.8334,130.6875,130.7362,15792.0
2021-05-14 14:00:00,134.43,134.67,134.38,134.53,14595.0,130.7362,130.9696,130.6875,130.8334,14595.0
2021-05-14 14:30:00,134.53,134.8,134.53,134.75,25088.0,130.8334,131.096,130.8334,131.0474,25088.0
2021-05-14 15:00:00,134.73,134.87,134.41,134.47,63301.0,131.0279,131.1641,130.7167,130.7751,63301.0
2021-05-14 15:30:00,134.49,134.52,134.0,134.33,130454.0,130.7945,130.8237,130.318,130.6389,130454.0
2021-05-17 09:30:00,133.73,134.42,132.46,132.96,58646.0,130.0554,130.7264,128.8203,129.3066,58646.0
2021-05-17 10:00:00,132.83,133.44,132.4,132.4,26840.0,129.1801,129.7734,128.7619,128.7619,26840.0
2021-05-17 10:30:00,132.44,132.71,132.16,132.43,26776.0,128.8009,129.0634,128.5285,128.7911,26776.0
2021-05-17 11:00:00,132.43,132.89,132.18,132.51,15025.0,128.7911,129.2385,128.548,128.8689,15025.0
2021-05-17 11:30:00,132.44,132.74,132.44,132.6,13737.0,128.8009,129.0926,128.8009,128.9565,13737.0
2021-05-17 12:00:00,132.67,133.0,132.55,133.0,13362.0,129.0245,129.3455,128.9078,129.3455,13362.0
2021-05-17 12:30:00,133.0,133.32,132.89,133.27,17415.0,129.3455,129.6567,129.2385,129.608,17415.0
2021-05-17 13:00:00,133.23,133.36,133.03,133.21,14028.0,129.5691,129.6956,129.3746,129.5497,14028.0
2021-05-17 13:30:00,133.2,133.51,133.18,133.42,60745.0,129.54,129.8414,129.5205,129.7539,60745.0
2021-05-17 14:00:00,133.43,133.71,133.35,133.69,22123.0,129.7636,130.036,129.6858,130.0165,22123.0
2021-05-17 14:30:00,133.67,133.76,133.42,133.71,18814.0,129.9971,130.0846,129.7539,130.036,18814.0
2021-05-17 15:00:00,133.68,133.87,133.62,133.73,13638.0,130.0068,130.1916,129.9484,130.0554,13638.0
2021-05-17 15:30:00,133.72,133.94,133.51,133.93,96912.0,130.0457,130.2596,129.8414,130.2499,96912.0
2021-05-18 09:30:00,133.84,134.31,132.74,133.19,36054.0,130.1624,130.6195,129.0926,129.5302,36054.0
2021-05-18 10:00:00,133.16,133.51,133.03,133.46,21362.0,129.5011,129.8414,129.3746,129.7928,21362.0
2021-05-18 10:30:00,133.43,133.62,133.14,133.18,29481.0,129.7636,129.9484,129.4816,129.5205,29481.0
2021-05-18 11:00:00,133.25,133.66,133.2,133.35,12457.0,129.5886,129.9873,129.54,129.6858,12457.0
2021-05-18 11:30:00,133.31,133.42,133.04,133.07,18348.0,129.6469,129.7539,129.3844,129.4135,18348.0
2021-05-18 12:00:00,133.0,133.2,132.99,133.11,13918.0,129.3455,129.54,129.3357,129.4524,13918.0
2021-05-18 12:30:00,133.12,133.24,133.01,133.17,14752.0,129.4622,129.5789,129.3552,129.5108,14752.0
2021-05-18 13:00:00,133.24,133.34,133.09,133.32,11567.0,129.5789,129.6761,129.433,129.6567,11567.0
2021-05-18 13:30:00,133.35,133.35,133.11,133.24,11974.0,129.6858,129.6858,129.4524,129.5789,11974.0
2021-05-18 14:00:00,133.25,133.36,132.98,133.1,19786.0,129.5886,129.6956,129.326,129.4427,19786.0
2021-05-18 14:30:00,133.11,133.13,132.69,133.0,22208.0,129.4524,129.4719,129.044,129.3455,22208.0
2021-05-18 15:00:00,132.97,133.08,132.83,132.95,17960.0,129.3163,129.4233,129.1801,129.2968,17960.0
2021-05-18 15:30:00,132.93,132.96,132.02,132.08,91240.0,129.2774,129.3066,128.3924,128.4507,91240.0
2021-05-19 09:30:00,130.4,130.65,129.67,130.54,36175.0,126.8169,127.06,126.107,126.9531,36175.0
2021-05-19 10:00:00,130.68,130.71,129.72,130.44,41859.0,127.0892,127.1184,126.1556,126.8558,41859.0
2021-05-19 10:30:00,130.4,130.88,130.07,130.85,22128.0,126.8169,127.2837,126.496,127.2545,22128.0
2021-05-19 11:00:00,130.78,130.97,130.42,130.83,15688.0,127.1865,127.3712,126.8364,127.2351,15688.0
2021-05-19 11:30:00,130.87,130.98,130.53,130.93,19914.0,127.274,127.381,126.9433,127.3323,19914.0
2021-05-19 12:00:00,130.9,131.41,130.89,131.16,21106.0,127.3032,127.7992,127.2934,127.556,21106.0
2021-05-19 12:30:00,131.19,131.44,131.18,131.37,19255.0,127.5852,127.8283,127.5755,127.7603,19255.0
2021-05-19 13:00:00,131.35,131.66,131.21,131.32,24819.0,127.7408,128.0423,127.6046,127.7116,24819.0
2021-05-19 13:30:00,131.31,131.49,131.07,131.39,22147.0,127.7019,127.877,127.4685,127.7797,22147.0
2021-05-19 14:00:00,131.39,131.54,130.59,131.33,24265.0,127.7797,127.9256,127.0017,127.7214,24265.0
2021-05-19 14:30:00,131.33,131.52,130.73,130.9,22949.0,127.7214,127.9061,127.1378,127.3032,22949.0
2021-05-19 15:00:00,130.78,131.4,130.69,131.33,23874.0,127.1865,127.7894,127.0989,127.7214,23874.0
2021-05-19 15:30:00,131.25,131.57,130.89,131.57,83159.0,127.6435,127.9548,127.2934,127.9548,83159.0
2021-05-20 09:30:00,132.4,132.4,131.71,131.93,21804.0,128.7619,128.7619,128.0909,128.3049,21804.0
2021-05-20 10:00:00,131.93,132.17,131.47,131.48,23137.0,128.3049,128.5383,127.8575,127.8672,23137.0
2021-05-20 10:30:00,131.46,132.01,131.32,131.93,16675.0,127.8478,128.3827,127.7116,128.3049,16675.0
2021-05-20 11:00:00,131.94,132.24,131.85,131.9,13407.0,128.3146,128.6063,128.2271,128.2757,13407.0
2021-05-20 11:30:00,131.96,132.57,131.96,132.46,16683.0,128.334,128.9273,128.334,128.8203,16683.0
2021-05-20 12:00:00,132.33,132.41,131.84,131.87,13768.0,128.6939,128.7717,128.2173,128.2465,13768.0
2021-05-20 12:30:00,131.9,132.04,131.69,132.01,10864.0,128.2757,128.4118,128.0715,128.3827,10864.0
2021-05-20 13:00:00,132.03,132.23,131.97,132.18,8250.0,128.4021,128.5966,128.3438,128.548,8250.0
2021-05-20 13:30:00,132.22,132.22,131.73,131.86,38534.0,128.5869,128.5869,128.1104,128.2368,38534.0
2021-05-20 14:00:00,131.87,132.04,131.76,131.99,35499.0,128.2465,128.4118,128.1395,128.3632,35499.0
2021-05-20 14:30:00,132.01,132.3,131.94,132.21,39531.0,128.3827,128.6647,128.3146,128.5772,39531.0
2021-05-20 15:00:00,132.16,132.51,132.08,132.4,33543.0,128.5285,128.8689,128.4507,128.7619,33543.0
2021-05-20 15:30:00,132.39,132.46,132.14,132.39,96774.0,128.7522,128.8203,128.5091,128.7522,96774.0
2021-05-21 09:30:00,133.02,133.78,131.98,133.7,46604.0,129.3649,130.104,128.3535,130.0262,46604.0
2021-05-21 10:00:00,133.7,133.77,133.13,133.33,28389.0,130.0262,130.0943,129.4719,129.6664,28389.0
2021-05-21 10:30:00,133.31,133.86,133.25,133.83,23820.0,129.6469,130.1818,129.5886,130.1527,23820.0
2021-05-21 11:00:00,133.8,133.82,133.32,133.32,18601.0,130.1235,130.1429,129.6567,129.6567,18601.0
2021-05-21 11:30:00,133.3,133.46,133.24,133.39,23605.0,129.6372,129.7928,129.5789,129.7247,23605.0
2021-05-21 12:00:00,133.39,133.43,132.78,132.79,22658.0,129.7247,129.7636,129.1315,129.1412,22658.0
2021-05-21 12:30:00,132.82,132.88,132.43,132.59,11384.0,129.1704,129.2288,128.7911,128.9467,11384.0
2021-05-21 13:00:00,132.56,132.88,132.53,132.84,17256.0,128.9176,129.2288,128.8884,129.1899,17256.0
2021-05-21 13:30:00,132.88,133.06,132.75,132.84,18692.0,129.2288,129.4038,129.1023,129.1899,18692.0
2021-05-21 14:00:00,132.87,133.07,132.77,132.94,20007.0,129.219,129.4135,129.1218,129.2871,20007.0
2021-05-21 14:30:00,132.93,133.0,132.68,132.98,23703.0,129.2774,129.3455,129.0343,129.326,23703.0
2021-05-21 15:00:00,132.97,133.33,132.85,133.22,28783.0,129.3163,129.6664,129.1996,129.5594,28783.0
2021-05-21 15:30:00,133.22,133.24,132.79,132.94,143417.0,129.5594,129.5789,129.1412,129.2871,143417.0
2021-05-24 09:30:00,133.59,133.92,132.63,132.75,78848.0,129.9193,130.2402,128.9856,129.1023,78848.0
2021-05-24 10:00:00,132.77,133.08,132.62,132.9,138924.0,129.1218,129.4233,128.9759,129.2482,138924.0
2021-05-24 10:30:00,132.92,133.45,132.86,133.26,19746.0,129.2677,129.7831,129.2093,129.5983,19746.0
2021-05-24 11:00:00,133.29,133.77,133.26,133.76,25828.0,129.6275,130.0943,129.5983,130.0846,25828.0
2021-05-24 11:30:00,133.82,133.87,133.39,133.46,19797.0,130.1429,130.1916,129.7247,129.7928,19797.0
2021-05-24 12:00:00,133.45,133.59,133.2,133.41,30847.0,129.7831,129.9193,129.54,129.7442,30847.0
2021-05-24 12:30:00,133.43,133.74,133.43,133.67,12348.0,129.7636,130.0651,129.7636,129.9971,12348.0
2021-05-24 13:00:00,133.73,133.86,133.65,133.75,17484.0,130.0554,130.1818,129.9776,130.0749,17484.0
2021-05-24 13:30:00,133.76,133.86,133.49,133.62,33023.0,130.0846,130.1818,129.822,129.9484,33023.0
2021-05-24 14:00:00,133.7,133.83,133.56,133.78,23631.0,130.0262,130.1527,129.8901,130.104,23631.0
2021-05-24 14:30:00,133.79,134.15,133.77,134.0,52111.0,130.1138,130.4639,130.0943,130.318,52111.0
2021-05-24 15:00:00,134.02,134.21,133.95,134.02,37097.0,130.3374,130.5222,130.2694,130.3374,37097.0
2021-05-24 15:30:00,134.03,134.1,133.57,133.74,153317.0,130.3472,130.4152,129.8998,130.0651,153317.0
2021-05-25 09:30:00,133.88,134.53,133.35,133.78,39936.0,130.2013,130.8334,129.6858,130.104,39936.0
2021-05-25 10:00:00,133.89,134.02,133.53,133.63,18323.0,130.211,130.3374,129.8609,129.9582,18323.0
2021-05-25 10:30:00,133.64,133.86,133.43,133.78,23427.0,129.9679,130.1818,129.7636,130.104,23427.0
2021-05-25 11:00:00,133.74,133.74,133.35,133.38,20411.0,130.0651,130.0651,129.6858,129.715,20411.0
2021-05-25 11:30:00,133.36,133.86,133.26,133.86,22582.0,129.6956,130.1818,129.5983,130.1818,22582.0
2021-05-25 12:00:00,133.89,134.24,133.85,134.12,33840.0,130.211,130.5514,130.1721,130.4347,33840.0
2021-05-25 12:30:00,134.11,134.12,133.91,133.94,19068.0,130.425,130.4347,130.2305,130.2596,19068.0
2021-05-25 13:00:00,133.92,133.98,133.76,133.95,22095.0,130.2402,130.2985,130.0846,130.2694,22095.0
2021-05-25 13:30:00,133.97,133.97,133.74,133.75,22446.0,130.2888,130.2888,130.0651,130.0749,22446.0
2021-05-25 14:00:00,133.73,133.74,133.41,133.41,24446.0,130.0554,130.0651,129.7442,129.7442,24446.0
2021-05-25 14:30:00,133.39,133.57,133.19,133.28,26511.0,129.7247,129.8998,129.5302,129.6178,26511.0
2021-05-25 15:00:00,133.3,133.63,133.29,133.38,44904.0,129.6372,129.9582,129.6275,129.715,44904.0
2021-05-25 15:30:00,133.35,133.38,132.97,133.12,150119.0,129.6858,129.715,129.3163,129.4622,150119.0
2021-05-26 09:30:00,133.13,133.63,132.66,132.66,25552.0,129.4719,129.9582,129.0148,129.0148,25552.0
2021-05-26 10:00:00,132.82,132.99,132.63,132.64,11998.0,129.1704,129.3357,128.9856,128.9954,11998.0
2021-05-26 10:30:00,132.68,132.81,132.07,132.13,19073.0,129.0343,129.1607,128.441,128.4994,19073.0
2021-05-26 11:00:00,132.18,132.64,132.18,132.59,19117.0,128.548,128.9954,128.548,128.9467,19117.0
2021-05-26 11:30:00,132.56,132.76,132.44,132.68,24383.0,128.9176,129.1121,128.8009,129.0343,24383.0
2021-05-26 12:00:00,132.69,133.18,132.69,133.12,21537.0,129.044,129.5205,129.044,129.4622,21537.0
2021-05-26 12:30:00,133.14,133.25,133.04,133.18,8550.0,129.4816,129.5886,129.3844,129.5205,8550.0
2021-05-26 13:00:00,133.21,133.26,132.94,133.22,13444.0,129.5497,129.5983,129.2871,129.5594,13444.0
2021-05-26 13:30:00,133.19,133.25,132.98,133.17,12617.0,129.5302,129.5886,129.326,129.5108,12617.0
2021-05-26 14:00:00,133.16,133.26,133.09,133.23,13425.0,129.5011,129.5983,129.433,129.5691,13425.0
2021-05-26 14:30:00,133.22,133.33,133.16,133.24,12668.0,129.5594,129.6664,129.5011,129.5789,12668.0
2021-05-26 15:00:00,133.21,133.3,133.13,133.28,14361.0,129.5497,129.6372,129.4719,129.6178,14361.0
2021-05-26 15:30:00,133.29,133.55,133.22,133.5,98411.0,129.6275,129.8804,129.5594,129.8317,98411.0
2021-05-27 09:30:00,134.61,134.96,134.23,134.49,32097.0,130.9112,131.2516,130.5417,130.7945,32097.0
2021-05-27 10:00:00,134.48,134.58,134.16,134.34,18184.0,130.7848,130.882,130.4736,130.6486,18184.0
2021-05-27 10:30:00,134.35,134.76,134.34,134.68,21888.0,130.6584,131.0571,130.6486,130.9793,21888.0
2021-05-27 11:00:00,134.74,134.74,134.49,134.49,15304.0,131.0377,131.0377,130.7945,130.7945,15304.0
2021-05-27 11:30:00,134.49,134.8,134.44,134.72,13272.0,130.7945,131.096,130.7459,131.0182,13272.0
2021-05-27 12:00:00,134.69,134.92,134.65,134.84,14855.0,130.989,131.2127,130.9501,131.1349,14855.0
2021-05-27 12:30:00,134.88,134.92,134.6,134.64,30103.0,131.1738,131.2127,130.9015,130.9404,30103.0
2021-05-27 13:00:00,134.64,134.71,134.5,134.62,18662.0,130.9404,131.0085,130.8042,130.9209,18662.0
2021-05-27 13:30:00,134.65,134.67,134.35,134.57,16388.0,130.9501,130.9696,130.6584,130.8723,16388.0
2021-05-27 14:00:00,134.59,134.79,134.49,134.76,19547.0,130.8918,131.0863,130.7945,131.0571,19547.0
2021-05-27 14:30:00,134.8,134.86,134.69,134.86,23721.0,131.096,131.1544,130.989,131.1544,23721.0
2021-05-27 15:00:00,134.88,134.88,134.5,134.5,36182.0,131.1738,131.1738,130.8042,130.8042,36182.0
2021-05-27 15:30:00,134.5,134.55,134.3,134.39,182338.0,130.8042,130.8529,130.6097,130.6973,182338.0
2021-05-28 09:30:00,135.12,135.12,134.12,134.61,35550.0,131.4072,131.4072,130.4347,130.9112,35550.0
2021-05-28 10:00:00,134.61,134.61,134.04,134.2,36241.0,130.9112,130.9112,130.3569,130.5125,36241.0
2021-05-28 10:30:00,134.17,134.43,134.02,134.38,37955.0,130.4833,130.7362,130.3374,130.6875,37955.0
2021-05-28 11:00:00,134.29,134.91,134.25,134.89,16811.0,130.6,131.203,130.5611,131.1835,16811.0
2021-05-28 11:30:00,134.91,135.05,134.85,134.98,10809.0,131.203,131.3391,131.1446,131.2711,10809.0
2021-05-28 12:00:00,134.93,135.11,134.93,134.96,9808.0,131.2224,131.3975,131.2224,131.2516,9808.0
2021-05-28 12:30:00,134.94,135.09,134.85,134.97,11533.0,131.2322,131.378,131.1446,131.2613,11533.0
2021-05-28 13:00:00,134.98,135.35,134.98,135.33,14468.0,131.2711,131.6309,131.2711,131.6114,14468.0
2021-05-28 13:30:00,135.34,135.5,135.27,135.27,15082.0,131.6212,131.7768,131.5531,131.5531,15082.0
2021-05-28 14:00:00,135.29,135.34,135.06,135.16,14118.0,131.5725,131.6212,131.3489,131.4461,14118.0
2021-05-28 14:30:00,135.16,135.41,135.13,135.34,13461.0,131.4461,131.6892,131.4169,131.6212,13461.0
2021-05-28 15:00:00,135.34,135.52,135.25,135.47,15626.0,131.6212,131.7962,131.5336,131.7476,15626.0
2021-05-28 15:30:00,135.46,135.57,135.12,135.13,157076.0,131.7379,131.8448,131.4072,131.4169,157076.0
2021-06-01 09:30:00,136.33,136.95,135.94,136.5,32563.0,132.584,133.1869,132.2047,132.7493,32563.0
2021-06-01 10:00:00,136.51,136.78,136.32,136.45,28412.0,132.759,133.0216,132.5742,132.7007,28412.0
2021-06-01 10:30:00,136.49,136.64,136.27,136.43,38178.0,132.7396,132.8854,132.5256,132.6812,38178.0
2021-06-01 11:00:00,136.46,136.72,136.36,136.63,12739.0,132.7104,132.9632,132.6131,132.8757,12739.0
2021-06-01 11:30:00,136.62,136.68,136.43,136.45,10029.0,132.866,132.9243,132.6812,132.7007,10029.0
2021-06-01 12:00:00,136.43,136.43,136.13,136.3,16160.0,132.6812,132.6812,132.3895,132.5548,16160.0
2021-06-01 12:30:00,136.3,136.34,135.91,135.99,13578.0,132.5548,132.5937,132.1755,132.2533,13578.0
2021-06-01 13:00:00,136.0,136.04,135.47,135.47,11659.0,132.263,132.3019,131.7476,131.7476,11659.0
2021-06-01 13:30:00,135.46,135.61,135.41,135.45,12824.0,131.7379,131.8837,131.6892,131.7281,12824.0
2021-06-01 14:00:00,135.44,135.77,135.44,135.71,18090.0,131.7184,132.0394,131.7184,131.981,18090.0
2021-06-01 14:30:00,135.69,135.77,135.47,135.59,22265.0,131.9615,132.0394,131.7476,131.8643,22265.0
2021-06-01 15:00:00,135.57,135.61,135.18,135.5,26744.0,131.8448,131.8837,131.4656,131.7768,26744.0
2021-06-01 15:30:00,135.48,135.82,135.35,135.78,97240.0,131.7573,132.088,131.6309,132.0491,97240.0
2021-06-02 09:30:00,135.6,135.9,135.06,135.8,26911.0,131.874,132.1658,131.3489,132.0685,26911.0
2021-06-02 10:00:00,135.83,136.63,135.83,136.31,50211.0,132.0977,132.8757,132.0977,132.5645,50211.0
2021-06-02 10:30:00,136.34,136.86,136.31,136.52,25079.0,132.5937,133.0994,132.5645,132.7687,25079.0
2021-06-02 11:00:00,136.49,136.65,136.32,136.36,26721.0,132.7396,132.8952,132.5742,132.6131,26721.0
2021-06-02 11:30:00,136.36,136.56,136.09,136.09,21931.0,132.6131,132.8076,132.3506,132.3506,21931.0
2021-06-02 12:00:00,136.1,136.17,135.68,135.7,21990.0,132.3603,132.4284,131.9518,131.9713,21990.0
2021-06-02 12:30:00,135.69,135.86,135.48,135.76,29711.0,131.9615,132.1269,131.7573,132.0296,29711.0
2021-06-02 13:00:00,135.78,135.83,135.59,135.73,24616.0,132.0491,132.0977,131.8643,132.0004,24616.0
2021-06-02 13:30:00,135.69,136.16,135.69,136.09,29295.0,131.9615,132.4186,131.9615,132.3506,29295.0
2021-06-02 14:00:00,136.12,136.33,135.93,136.03,26046.0,132.3797,132.584,132.195,132.2922,26046.0
2021-06-02 14:30:00,136.04,136.15,135.9,136.01,29148.0,132.3019,132.4089,132.1658,132.2728,29148.0
2021-06-02 15:00:00,135.98,135.99,135.84,135.86,29609.0,132.2436,132.2533,132.1074,132.1269,29609.0
2021-06-02 15:30:00,135.85,136.12,135.64,135.87,182697.0,132.1172,132.3797,131.9129,132.1366,182697.0
2021-06-03 09:30:00,135.21,135.6,134.77,134.77,37588.0,131.4947,131.874,131.0668,131.0668,37588.0
2021-06-03 10:00:00,134.72,135.58,134.68,135.57,57884.0,131.0182,131.8546,130.9793,131.8448,57884.0
2021-06-03 10:30:00,135.52,136.55,135.52,136.54,37975.0,131.7962,132.7979,131.7962,132.7882,37975.0
2021-06-03 11:00:00,136.51,137.57,136.47,137.43,41514.0,132.759,133.7899,132.7201,133.6537,41514.0
2021-06-03 11:30:00,137.4,137.45,137.19,137.24,29262.0,133.6246,133.6732,133.4203,133.469,29262.0
2021-06-03 12:00:00,137.26,137.33,136.72,136.79,17289.0,133.4884,133.5565,132.9632,133.0313,17289.0
2021-06-03 12:30:00,136.78,137.08,136.64,137.08,91136.0,133.0216,133.3134,132.8854,133.3134,91136.0
2021-06-03 13:00:00,137.05,137.05,136.72,137.01,30115.0,133.2842,133.2842,132.9632,133.2453,30115.0
2021-06-03 13:30:00,136.98,137.15,136.97,137.05,18974.0,133.2161,133.3814,133.2064,133.2842,18974.0
2021-06-03 14:00:00,137.04,137.1,136.78,136.86,39266.0,133.2745,133.3328,133.0216,133.0994,39266.0
2021-06-03 14:30:00,136.85,137.02,136.56,136.6,26593.0,133.0897,133.255,132.8076,132.8465,26593.0
2021-06-03 15:00:00,136.59,136.72,136.44,136.69,21241.0,132.8368,132.9632,132.6909,132.9341,21241.0
2021-06-03 15:30:00,136.72,136.97,136.58,136.84,132700.0,132.9632,133.2064,132.8271,133.0799,132700.0
2021-06-04 09:30:00,137.34,137.7,136.92,137.54,22475.0,133.5662,133.9163,133.1578,133.7607,22475.0
2021-06-04 10:00:00,137.49,137.56,137.01,137.11,20981.0,133.7121,133.7802,133.2453,133.3425,20981.0
2021-06-04 10:30:00,137.05,137.7,137.03,137.69,32541.0,133.2842,133.9163,133.2647,133.9066,32541.0
2021-06-04 11:00:00,137.72,137.76,137.38,137.38,20590.0,133.9358,133.9747,133.6051,133.6051,20590.0
2021-06-04 11:30:00,137.41,137.55,136.9,137.04,14526.0,133.6343,133.7704,133.1383,133.2745,14526.0
2021-06-04 12:00:00,137.03,137.12,136.97,137.0,29102.0,133.2647,133.3523,133.2064,133.2356,29102.0
2021-06-04 12:30:00,136.99,137.2,136.92,137.14,27714.0,133.2258,133.4301,133.1578,133.3717,27714.0
2021-06-04 13:00:00,137.16,137.31,137.09,137.24,35108.0,133.3912,133.537,133.3231,133.469,35108.0
2021-06-04 13:30:00,137.25,137.33,137.05,137.17,80204.0,133.4787,133.5565,133.2842,133.4009,80204.0
2021-06-04 14:00:00,137.19,137.71,137.13,137.71,37641.0,133.4203,133.926,133.362,133.926,37641.0
2021-06-04 14:30:00,137.73,137.87,137.68,137.81,19993.0,133.9455,134.0816,133.8969,134.0233,19993.0
2021-06-04 15:00:00,137.8,137.94,137.59,137.62,25306.0,134.0136,134.1497,133.8093,133.8385,25306.0
2021-06-04 15:30:00,137.63,137.91,137.51,137.71,106381.0,133.8482,134.1205,133.7315,133.926,106381.0
2021-06-07 09:30:00,138.06,138.1,137.17,137.36,33447.0,134.2664,134.3053,133.4009,133.5857,33447.0
2021-06-07 10:00:00,137.38,137.41,136.66,136.67,23386.0,133.6051,133.6343,132.9049,132.9146,23386.0
2021-06-07 10:30:00,136.68,136.78,136.4,136.45,17106.0,132.9243,133.0216,132.652,132.7007,17106.0
2021-06-07 11:00:00,136.58,136.61,136.2,136.24,16392.0,132.8271,132.8563,132.4575,132.4964,16392.0
2021-06-07 11:30:00,136.27,136.3,135.82,136.13,17336.0,132.5256,132.5548,132.088,132.3895,17336.0
2021-06-07 12:00:00,136.13,136.18,135.96,136.02,17118.0,132.3895,132.4381,132.2241,132.2825,17118.0
2021-06-07 12:30:00,136.0,136.14,135.81,136.06,19079.0,132.263,132.3992,132.0783,132.3214,19079.0
2021-06-07 13:00:00,136.04,136.36,136.04,136.27,21010.0,132.3019,132.6131,132.3019,132.5256,21010.0
2021-06-07 13:30:00,136.32,136.37,136.19,136.2,15160.0,132.5742,132.6229,132.4478,132.4575,15160.0
2021-06-07 14:00:00,136.2,136.29,136.13,136.18,14929.0,132.4575,132.5451,132.3895,132.4381,14929.0
2021-06-07 14:30:00,136.21,136.47,136.19,136.38,25665.0,132.4673,132.7201,132.4478,132.6326,25665.0
2021-06-07 15:00:00,136.43,136.57,136.35,136.57,13896.0,132.6812,132.8174,132.6034,132.8174,13896.0
2021-06-07 15:30:00,136.58,136.75,136.46,136.68,74544.0,132.8271,132.9924,132.7104,132.9243,74544.0
2021-06-08 09:30:00,136.99,136.99,135.9,136.15,25096.0,133.2258,133.2258,132.1658,132.4089,25096.0
2021-06-08 10:00:00,136.09,136.12,135.74,135.78,25500.0,132.3506,132.3797,132.0102,132.0491,25500.0
2021-06-08 10:30:00,135.81,136.36,135.77,136.34,10577.0,132.0783,132.6131,132.0394,132.5937,10577.0
2021-06-08 11:00:00,136.38,136.57,135.95,136.26,26249.0,132.6326,132.8174,132.2144,132.5159,26249.0
2021-06-08 11:30:00,136.35,136.97,136.27,136.97,11529.0,132.6034,133.2064,132.5256,133.2064,11529.0
2021-06-08 12:00:00,137.01,137.35,136.94,137.2,11174.0,133.2453,133.5759,133.1772,133.4301,11174.0
2021-06-08 12:30:00,137.19,137.3,137.1,137.21,8798.0,133.4203,133.5273,133.3328,133.4398,8798.0
2021-06-08 13:00:00,137.27,137.4,137.27,137.32,8986.0,133.4981,133.6246,133.4981,133.5468,8986.0
2021-06-08 13:30:00,137.33,137.36,137.05,137.11,9534.0,133.5565,133.5857,133.2842,133.3425,9534.0
2021-06-08 14:00:00,137.08,137.23,137.04,137.22,11398.0,133.3134,133.4592,133.2745,133.4495,11398.0
2021-06-08 14:30:00,137.16,137.16,136.85,136.96,10906.0,133.3912,133.3912,133.0897,133.1967,10906.0
2021-06-08 15:00:00,136.93,136.95,136.76,136.93,24195.0,133.1675,133.1869,133.0021,133.1675,24195.0
2021-06-08 15:30:00,136.92,136.98,136.62,136.71,70980.0,133.1578,133.2161,132.866,132.9535,70980.0
2021-06-09 09:30:00,136.43,136.45,135.6,135.93,29424.0,132.6812,132.7007,131.874,132.195,29424.0
2021-06-09 10:00:00,135.95,136.06,135.69,135.93,11020.0,132.2144,132.3214,131.9615,132.195,11020.0
2021-06-09 10:30:00,135.9,136.17,135.89,136.08,7243.0,132.1658,132.4284,132.1561,132.3408,7243.0
2021-06-09 11:00:00,136.1,136.24,135.9,136.24,12047.0,132.3603,132.4964,132.1658,132.4964,12047.0
2021-06-09 11:30:00,136.23,136.28,135.91,135.93,10258.0,132.4867,132.5353,132.1755,132.195,10258.0
2021-06-09 12:00:00,135.9,135.9,135.59,135.67,30459.0,132.1658,132.1658,131.8643,131.9421,30459.0
2021-06-09 12:30:00,135.65,135.87,135.5,135.57,40920.0,131.9226,132.1366,131.7768,131.8448,40920.0
2021-06-09 13:00:00,135.55,135.69,135.48,135.58,19836.0,131.8254,131.9615,131.7573,131.8546,19836.0
2021-06-09 13:30:00,135.55,135.63,135.41,135.53,13243.0,131.8254,131.9032,131.6892,131.8059,13243.0
2021-06-09 14:00:00,135.56,135.79,135.53,135.79,14548.0,131.8351,132.0588,131.8059,132.0588,14548.0
2021-06-09 14:30:00,135.79,135.96,135.74,135.8,19368.0,132.0588,132.2241,132.0102,132.0685,19368.0
2021-06-09 15:00:00,135.77,135.93,135.74,135.9,7169.0,132.0394,132.195,132.0102,132.1658,7169.0
2021-06-09 15:30:00,135.9,136.0,135.71,135.71,94874.0,132.1658,132.263,131.981,131.981,94874.0
2021-06-10 09:30:00,136.27,137.0,136.27,137.0,35289.0,132.5256,133.2356,132.5256,133.2356,35289.0
2021-06-10 10:00:00,136.97,136.97,136.05,136.12,33324.0,133.2064,133.2064,132.3117,132.3797,33324.0
2021-06-10 10:30:00,136.1,136.18,135.62,135.72,25905.0,132.3603,132.4381,131.8935,131.9907,25905.0
2021-06-10 11:00:00,135.69,135.78,135.5,135.74,36414.0,131.9615,132.0491,131.7768,132.0102,36414.0
2021-06-10 11:30:00,135.74,135.99,135.62,135.99,16744.0,132.0102,132.2533,131.8935,132.2533,16744.0
2021-06-10 12:00:00,136.01,136.07,135.88,135.88,14264.0,132.2728,132.3311,132.1463,132.1463,14264.0
2021-06-10 12:30:00,135.93,136.07,135.89,136.0,14425.0,132.195,132.3311,132.1561,132.263,14425.0
2021-06-10 13:00:00,135.98,136.13,135.92,136.06,56108.0,132.2436,132.3895,132.1852,132.3214,56108.0
2021-06-10 13:30:00,136.0,136.21,135.94,136.17,45395.0,132.263,132.4673,132.2047,132.4284,45395.0
2021-06-10 14:00:00,136.21,136.23,135.91,135.98,10784.0,132.4673,132.4867,132.1755,132.2436,10784.0
2021-06-10 14:30:00,136.04,136.32,135.88,136.3,26018.0,132.3019,132.5742,132.1463,132.5548,26018.0
2021-06-10 15:00:00,136.29,136.44,136.24,136.37,33066.0,132.5451,132.6909,132.4964,132.6229,33066.0
2021-06-10 15:30:00,136.38,136.5,136.26,136.36,87472.0,132.6326,132.7493,132.5159,132.6131,87472.0
2021-06-11 09:30:00,137.0,137.41,136.75,136.9,51268.0,133.4317,133.831,133.1882,133.3343,51268.0
2021-06-11 10:00:00,136.9,136.99,136.32,136.39,24818.0,133.3343,133.4219,132.7694,132.8376,24818.0
2021-06-11 10:30:00,136.28,136.48,136.07,136.07,24277.0,132.7304,132.9252,132.5259,132.5259,24277.0
2021-06-11 11:00:00,136.12,136.23,135.86,135.9,18475.0,132.5746,132.6817,132.3214,132.3603,18475.0
2021-06-11 11:30:00,135.93,136.16,135.93,136.01,11921.0,132.3896,132.6136,132.3896,132.4675,11921.0
2021-06-11 12:00:00,136.01,136.08,135.81,135.81,20776.0,132.4675,132.5357,132.2727,132.2727,20776.0
2021-06-11 12:30:00,135.8,135.93,135.71,135.93,14472.0,132.2629,132.3896,132.1753,132.3896,14472.0
2021-06-11 13:00:00,135.97,135.98,135.87,135.98,12845.0,132.4285,132.4383,132.3311,132.4383,12845.0
2021-06-11 13:30:00,135.96,136.24,135.93,136.2,11765.0,132.4188,132.6915,132.3896,132.6525,11765.0
2021-06-11 14:00:00,136.21,136.45,136.17,136.41,17928.0,132.6623,132.896,132.6233,132.8571,17928.0
2021-06-11 14:30:00,136.39,136.53,136.17,136.3,23501.0,132.8376,132.9739,132.6233,132.7499,23501.0
2021-06-11 15:00:00,136.31,136.32,135.81,135.88,50646.0,132.7597,132.7694,132.2727,132.3409,50646.0
2021-06-11 15:30:00,135.86,135.89,135.56,135.82,115265.0,132.3214,132.3506,132.0292,132.2824,115265.0
2021-06-14 09:30:00,135.46,136.03,135.03,135.09,35142.0,131.9318,132.487,131.513,131.5714,35142.0
2021-06-14 10:00:00,135.08,135.34,134.99,135.06,15315.0,131.5617,131.8149,131.474,131.5422,15315.0
2021-06-14 10:30:00,135.11,135.46,134.84,135.46,31395.0,131.5909,131.9318,131.3279,131.9318,31395.0
2021-06-14 11:00:00,135.44,135.65,135.25,135.26,10010.0,131.9123,132.1169,131.7273,131.737,10010.0
2021-06-14 11:30:00,135.28,135.44,135.16,135.29,7881.0,131.7565,131.9123,131.6396,131.7662,7881.0
2021-06-14 12:00:00,135.33,135.66,135.31,135.54,13095.0,131.8052,132.1266,131.7857,132.0097,13095.0
2021-06-14 12:30:00,135.55,135.65,135.48,135.5,10919.0,132.0195,132.1169,131.9513,131.9708,10919.0
2021-06-14 13:00:00,135.49,135.54,135.34,135.51,8146.0,131.961,132.0097,131.8149,131.9805,8146.0
2021-06-14 13:30:00,135.53,135.62,135.39,135.47,12217.0,132.0,132.0876,131.8636,131.9415,12217.0
2021-06-14 14:00:00,135.47,135.52,135.35,135.39,11184.0,131.9415,131.9902,131.8247,131.8636,11184.0
2021-06-14 14:30:00,135.37,135.52,135.32,135.48,9969.0,131.8441,131.9902,131.7954,131.9513,9969.0
2021-06-14 15:00:00,135.49,135.57,135.38,135.48,23041.0,131.961,132.0389,131.8539,131.9513,23041.0
2021-06-14 15:30:00,135.52,136.26,135.51,136.18,92611.0,131.9902,132.711,131.9805,132.633,92611.0
2021-06-15 09:30:00,136.21,136.47,135.57,135.81,18059.0,132.6623,132.9155,132.0389,132.2727,18059.0
2021-06-15 10:00:00,135.9,136.23,135.78,136.2,15235.0,132.3603,132.6817,132.2435,132.6525,15235.0
2021-06-15 10:30:00,136.25,136.5,136.06,136.46,14497.0,132.7012,132.9447,132.5162,132.9058,14497.0
2021-06-15 11:00:00,136.39,136.64,136.31,136.52,11138.0,132.8376,133.0811,132.7597,132.9642,11138.0
2021-06-15 11:30:00,136.51,136.83,136.44,136.83,7168.0,132.9545,133.2661,132.8863,133.2661,7168.0
2021-06-15 12:00:00,136.83,137.15,136.83,137.09,14415.0,133.2661,133.5778,133.2661,133.5193,14415.0
2021-06-15 12:30:00,137.08,137.12,136.97,137.02,9122.0,133.5096,133.5486,133.4025,133.4512,9122.0
2021-06-15 13:00:00,137.01,137.01,136.89,136.93,12877.0,133.4414,133.4414,133.3246,133.3635,12877.0
2021-06-15 13:30:00,136.94,137.2,136.94,137.13,12178.0,133.3733,133.6265,133.3733,133.5583,12178.0
2021-06-15 14:00:00,137.16,137.34,137.13,137.14,15702.0,133.5875,133.7628,133.5583,133.568,15702.0
2021-06-15 14:30:00,137.12,137.54,137.09,137.34,21055.0,133.5486,133.9576,133.5193,133.7628,21055.0
2021-06-15 15:00:00,137.29,137.29,136.91,136.98,18983.0,133.7141,133.7141,133.344,133.4122,18983.0
2021-06-15 15:30:00,136.97,137.17,136.84,137.17,70094.0,133.4025,133.5973,133.2759,133.5973,70094.0
2021-06-16 09:30:00,137.16,137.53,136.63,136.87,22587.0,133.5875,133.9479,133.0713,133.3051,22587.0
2021-06-16 10:00:00,136.88,137.23,136.86,137.21,35484.0,133.3148,133.6557,133.2953,133.6362,35484.0
2021-06-16 10:30:00,137.29,137.45,137.15,137.22,11681.0,133.7141,133.87,133.5778,133.646,11681.0
2021-06-16 11:00:00,137.25,137.54,137.1,137.45,18603.0,133.6752,133.9576,133.5291,133.87,18603.0
2021-06-16 11:30:00,137.43,137.62,137.4,137.45,11749.0,133.8505,134.0355,133.8213,133.87,11749.0
2021-06-16 12:00:00,137.48,137.61,137.42,137.45,10020.0,133.8992,134.0258,133.8407,133.87,10020.0
2021-06-16 12:30:00,137.44,137.48,137.19,137.28,11508.0,133.8602,133.8992,133.6167,133.7044,11508.0
2021-06-16 13:00:00,137.24,137.28,136.81,136.87,11906.0,133.6654,133.7044,133.2466,133.3051,11906.0
2021-06-16 13:30:00,136.84,136.9,136.47,136.53,10973.0,133.2759,133.3343,132.9155,132.9739,10973.0
2021-06-16 14:00:00,136.5,136.54,135.63,135.92,31870.0,132.9447,132.9837,132.0974,132.3798,31870.0
2021-06-16 14:30:00,135.81,136.04,135.59,135.92,30446.0,132.2727,132.4967,132.0584,132.3798,30446.0
2021-06-16 15:00:00,135.86,136.0,135.72,135.82,40740.0,132.3214,132.4577,132.185,132.2824,40740.0
2021-06-16 15:30:00,135.83,135.84,135.34,135.43,108926.0,132.2922,132.3019,131.8149,131.9026,108926.0
2021-06-17 09:30:00,135.82,136.12,134.71,134.71,26396.0,132.2824,132.5746,131.2013,131.2013,26396.0
2021-06-17 10:00:00,134.8,135.24,134.67,134.79,31480.0,131.289,131.7175,131.1624,131.2793,31480.0
2021-06-17 10:30:00,134.76,135.07,134.16,134.27,34225.0,131.25,131.552,130.6657,130.7728,34225.0
2021-06-17 11:00:00,134.28,134.39,133.84,134.21,22657.0,130.7825,130.8897,130.354,130.7144,22657.0
2021-06-17 11:30:00,134.21,134.47,133.83,133.83,26931.0,130.7144,130.9676,130.3443,130.3443,26931.0
2021-06-17 12:00:00,133.8,133.81,132.99,133.13,22256.0,130.315,130.3248,129.5261,129.6625,22256.0
2021-06-17 12:30:00,133.13,133.81,132.97,133.81,14939.0,129.6625,130.3248,129.5067,130.3248,14939.0
2021-06-17 13:00:00,133.86,134.39,133.77,134.33,23529.0,130.3735,130.8897,130.2858,130.8312,23529.0
2021-06-17 13:30:00,134.39,134.64,134.14,134.24,20900.0,130.8897,131.1332,130.6462,130.7436,20900.0
2021-06-17 14:00:00,134.21,134.3,134.01,134.16,25159.0,130.7144,130.802,130.5196,130.6657,25159.0
2021-06-17 14:30:00,134.19,134.19,133.78,133.91,17501.0,130.6949,130.6949,130.2956,130.4222,17501.0
2021-06-17 15:00:00,133.91,134.35,133.82,134.18,21855.0,130.4222,130.8507,130.3345,130.6851,21855.0
2021-06-17 15:30:00,134.19,134.33,133.8,133.97,179191.0,130.6949,130.8312,130.315,130.4806,179191.0
2021-06-18 09:30:00,132.11,133.0,132.11,132.2,162877.0,128.6691,129.5359,128.6691,128.7567,162877.0
2021-06-18 10:00:00,132.33,132.33,131.49,132.0,35981.0,128.8833,128.8833,128.0652,128.5619,35981.0
2021-06-18 10:30:00,131.96,132.09,131.64,131.67,34234.0,128.523,128.6496,128.2113,128.2405,34234.0
2021-06-18 11:00:00,131.64,131.64,131.23,131.32,65221.0,128.2113,128.2113,127.812,127.8996,65221.0
2021-06-18 11:30:00,131.36,131.9,131.3,131.71,32820.0,127.9386,128.4645,127.8802,128.2795,32820.0
2021-06-18 12:00:00,131.73,131.85,131.56,131.62,28595.0,128.299,128.4158,128.1334,128.1918,28595.0
2021-06-18 12:30:00,131.59,131.62,131.14,131.29,21588.0,128.1626,128.1918,127.7243,127.8704,21588.0
2021-06-18 13:00:00,131.27,131.59,131.19,131.4,17435.0,127.8509,128.1626,127.773,127.9775,17435.0
2021-06-18 13:30:00,131.38,131.54,131.19,131.33,16316.0,127.9581,128.1139,127.773,127.9094,16316.0
2021-06-18 14:00:00,131.31,131.57,131.27,131.52,24829.0,127.8899,128.1431,127.8509,128.0944,24829.0
2021-06-18 14:30:00,131.51,131.53,131.32,131.39,30424.0,128.0847,128.1042,127.8996,127.9678,30424.0
2021-06-18 15:00:00,131.41,131.66,131.27,131.53,36375.0,127.9873,128.2308,127.8509,128.1042,36375.0
2021-06-18 15:30:00,131.52,131.53,130.57,130.65,213330.0,128.0944,128.1042,127.1692,127.2471,213330.0
2021-06-21 09:30:00,132.07,133.42,131.56,133.1,31435.0,128.6301,129.9449,128.1334,129.6333,31435.0
2021-06-21 10:00:00,133.08,133.78,133.06,133.78,98408.0,129.6138,130.2956,129.5943,130.2956,98408.0
2021-06-21 10:30:00,133.75,133.91,133.58,133.77,39637.0,130.2663,130.4222,130.1008,130.2858,39637.0
2021-06-21 11:00:00,133.78,133.78,133.24,133.51,22358.0,130.2956,130.2956,129.7696,130.0326,22358.0
2021-06-21 11:30:00,133.64,133.78,133.58,133.67,9660.0,130.1592,130.2956,130.1008,130.1884,9660.0
2021-06-21 12:00:00,133.67,133.67,133.24,133.25,13610.0,130.1884,130.1884,129.7696,129.7794,13610.0
2021-06-21 12:30:00,133.27,133.36,133.17,133.2,10304.0,129.7988,129.8865,129.7014,129.7307,10304.0
2021-06-21 13:00:00,133.21,133.59,133.15,133.59,6552.0,129.7404,130.1105,129.682,130.1105,6552.0
2021-06-21 13:30:00,133.57,133.81,133.54,133.74,11634.0,130.091,130.3248,130.0618,130.2566,11634.0
2021-06-21 14:00:00,133.77,133.81,133.45,133.48,14787.0,130.2858,130.3248,129.9742,130.0034,14787.0
2021-06-21 14:30:00,133.45,133.52,133.31,133.44,9633.0,129.9742,130.0423,129.8378,129.9644,9633.0
2021-06-21 15:00:00,133.46,133.66,133.44,133.66,13363.0,129.9839,130.1787,129.9644,130.1787,13363.0
2021-06-21 15:30:00,133.65,133.84,133.54,133.75,85308.0,130.1689,130.354,130.0618,130.2663,85308.0
2021-06-22 09:30:00,133.86,134.0,133.11,133.53,19493.0,130.3735,130.5098,129.643,130.0521,19493.0
2021-06-22 10:00:00,133.49,133.79,133.44,133.78,11236.0,130.0131,130.3053,129.9644,130.2956,11236.0
2021-06-22 10:30:00,133.82,134.2,133.63,134.18,15657.0,130.3345,130.7046,130.1495,130.6851,15657.0
2021-06-22 11:00:00,134.12,134.24,133.86,133.88,30021.0,130.6267,130.7436,130.3735,130.393,30021.0
2021-06-22 11:30:00,133.85,134.0,133.67,133.75,18832.0,130.3637,130.5098,130.1884,130.2663,18832.0
2021-06-22 12:00:00,133.76,133.93,133.58,133.72,23039.0,130.2761,130.4417,130.1008,130.2371,23039.0
2021-06-22 12:30:00,133.71,133.82,133.67,133.71,56791.0,130.2274,130.3345,130.1884,130.2274,56791.0
2021-06-22 13:00:00,133.75,133.9,133.66,133.9,9455.0,130.2663,130.4124,130.1787,130.4124,9455.0
2021-06-22 13:30:00,133.87,134.0,133.85,133.96,9118.0,130.3832,130.5098,130.3637,130.4709,9118.0
2021-06-22 14:00:00,133.94,133.99,133.82,133.86,7737.0,130.4514,130.5001,130.3345,130.3735,7737.0
2021-06-22 14:30:00,133.84,134.03,133.84,133.89,11456.0,130.354,130.539,130.354,130.4027,11456.0
2021-06-22 15:00:00,133.87,134.14,133.86,134.09,16400.0,130.3832,130.6462,130.3735,130.5975,16400.0
2021-06-22 15:30:00,134.15,134.2,133.62,133.62,89841.0,130.6559,130.7046,130.1397,130.1397,89841.0
2021-06-23 09:30:00,133.97,134.19,132.86,133.34,26885.0,130.4806,130.6949,129.3995,129.867,26885.0
2021-06-23 10:00:00,133.31,134.17,133.29,134.03,19367.0,129.8378,130.6754,129.8183,130.539,19367.0
2021-06-23 10:30:00,134.06,134.1,133.72,133.99,25815.0,130.5683,130.6072,130.2371,130.5001,25815.0
2021-06-23 11:00:00,133.94,133.96,133.62,133.62,18690.0,130.4514,130.4709,130.1397,130.1397,18690.0
2021-06-23 11:30:00,133.62,133.76,133.46,133.65,18382.0,130.1397,130.2761,129.9839,130.1689,18382.0
2021-06-23 12:00:00,133.64,133.8,133.64,133.72,22380.0,130.1592,130.315,130.1592,130.2371,22380.0
2021-06-23 12:30:00,133.72,133.77,133.62,133.63,20490.0,130.2371,130.2858,130.1397,130.1495,20490.0
2021-06-23 13:00:00,133.64,133.86,133.64,133.83,13108.0,130.1592,130.3735,130.1592,130.3443,13108.0
2021-06-23 13:30:00,133.83,134.04,133.83,133.92,11824.0,130.3443,130.5488,130.3443,130.4319,11824.0
2021-06-23 14:00:00,133.9,133.9,133.75,133.81,8924.0,130.4124,130.4124,130.2663,130.3248,8924.0
2021-06-23 14:30:00,133.8,133.89,133.59,133.78,14789.0,130.315,130.4027,130.1105,130.2956,14789.0
2021-06-23 15:00:00,133.8,134.1,133.77,134.04,17648.0,130.315,130.6072,130.2858,130.5488,17648.0
2021-06-23 15:30:00,134.05,134.07,133.27,133.28,92530.0,130.5585,130.578,129.7988,129.8086,92530.0
2021-06-24 09:30:00,134.04,134.04,133.04,133.25,30748.0,130.5488,130.5488,129.5748,129.7794,30748.0
2021-06-24 10:00:00,133.28,133.46,132.84,133.33,15432.0,129.8086,129.9839,129.38,129.8573,15432.0
2021-06-24 10:30:00,133.29,133.42,133.08,133.18,12890.0,129.8183,129.9449,129.6138,129.7112,12890.0
2021-06-24 11:00:00,133.19,133.31,133.08,133.23,14968.0,129.7209,129.8378,129.6138,129.7599,14968.0
2021-06-24 11:30:00,133.27,133.43,132.94,132.96,23512.0,129.7988,129.9547,129.4774,129.4969,23512.0
2021-06-24 12:00:00,132.94,133.19,132.86,133.16,70731.0,129.4774,129.7209,129.3995,129.6917,70731.0
2021-06-24 12:30:00,133.17,134.14,133.13,134.14,22254.0,129.7014,130.6462,129.6625,130.6462,22254.0
2021-06-24 13:00:00,134.09,134.26,133.9,133.96,17620.0,130.5975,130.7631,130.4124,130.4709,17620.0
2021-06-24 13:30:00,133.93,134.06,133.86,133.97,30942.0,130.4417,130.5683,130.3735,130.4806,30942.0
2021-06-24 14:00:00,133.97,134.11,133.75,133.94,23924.0,130.4806,130.617,130.2663,130.4514,23924.0
2021-06-24 14:30:00,133.92,133.99,133.76,133.87,12068.0,130.4319,130.5001,130.2761,130.3832,12068.0
2021-06-24 15:00:00,133.89,133.96,133.67,133.83,16003.0,130.4027,130.4709,130.1884,130.3443,16003.0
2021-06-24 15:30:00,133.85,134.0,133.65,133.69,80375.0,130.3637,130.5098,130.1689,130.2079,80375.0
2021-06-25 09:30:00,133.72,134.36,133.69,134.17,23553.0,130.2371,130.8605,130.2079,130.6754,23553.0
2021-06-25 10:00:00,134.18,134.51,133.98,134.22,20124.0,130.6851,131.0065,130.4903,130.7241,20124.0
2021-06-25 10:30:00,134.26,134.31,133.87,134.08,14576.0,130.7631,130.8118,130.3832,130.5877,14576.0
2021-06-25 11:00:00,134.04,134.11,133.91,133.99,11189.0,130.5488,130.617,130.4222,130.5001,11189.0
2021-06-25 11:30:00,134.0,134.03,133.8,133.85,14788.0,130.5098,130.539,130.315,130.3637,14788.0
2021-06-25 12:00:00,133.85,134.03,133.83,133.93,9143.0,130.3637,130.539,130.3443,130.4417,9143.0
2021-06-25 12:30:00,133.99,134.09,133.73,133.77,11173.0,130.5001,130.5975,130.2469,130.2858,11173.0
2021-06-25 13:00:00,133.79,133.92,133.64,133.91,38480.0,130.3053,130.4319,130.1592,130.4222,38480.0
2021-06-25 13:30:00,133.93,134.11,133.89,134.05,20813.0,130.4417,130.617,130.4027,130.5585,20813.0
2021-06-25 14:00:00,134.02,134.1,133.9,133.97,12920.0,130.5293,130.6072,130.4124,130.4806,12920.0
2021-06-25 14:30:00,133.97,134.04,133.83,133.86,15088.0,130.4806,130.5488,130.3443,130.3735,15088.0
2021-06-25 15:00:00,133.86,134.12,133.86,134.11,21288.0,130.3735,130.6267,130.3735,130.617,21288.0
2021-06-25 15:30:00,134.12,134.13,133.61,133.64,149662.0,130.6267,130.6364,130.13,130.1592,149662.0
2021-06-28 09:30:00,133.81,133.91,132.21,132.63,62399.0,130.3248,130.4222,128.7664,129.1755,62399.0
2021-06-28 10:00:00,132.6,133.66,132.33,133.52,139666.0,129.1463,130.1787,128.8833,130.0423,139666.0
2021-06-28 10:30:00,133.54,133.74,133.24,133.7,55725.0,130.0618,130.2566,129.7696,130.2176,55725.0
2021-06-28 11:00:00,133.66,133.73,133.22,133.33,20620.0,130.1787,130.2469,129.7501,129.8573,20620.0
2021-06-28 11:30:00,133.35,133.76,133.33,133.76,67647.0,129.8768,130.2761,129.8573,130.2761,67647.0
2021-06-28 12:00:00,133.78,133.86,133.32,133.32,21742.0,130.2956,130.3735,129.8475,129.8475,21742.0
2021-06-28 12:30:00,133.34,133.42,133.04,133.17,41417.0,129.867,129.9449,129.5748,129.7014,41417.0
2021-06-28 13:00:00,133.18,133.2,132.6,132.79,83500.0,129.7112,129.7307,129.1463,129.3313,83500.0
2021-06-28 13:30:00,132.78,133.25,132.73,133.22,63415.0,129.3216,129.7794,129.2729,129.7501,63415.0
2021-06-28 14:00:00,133.23,133.57,133.23,133.52,20644.0,129.7599,130.091,129.7599,130.0423,20644.0
2021-06-28 14:30:00,133.5,133.52,133.15,133.15,23264.0,130.0229,130.0423,129.682,129.682,23264.0
2021-06-28 15:00:00,133.14,133.33,133.01,133.27,22042.0,129.6722,129.8573,129.5456,129.7988,22042.0
2021-06-28 15:30:00,133.29,133.31,133.05,133.18,153893.0,129.8183,129.8378,129.5846,129.7112,153893.0
2021-06-29 09:30:00,133.77,134.54,133.77,133.87,28200.0,130.2858,131.0358,130.2858,130.3832,28200.0
2021-06-29 10:00:00,133.84,133.96,133.16,133.46,29837.0,130.354,130.4709,129.6917,129.9839,29837.0
2021-06-29 10:30:00,133.51,133.59,133.11,133.37,21020.0,130.0326,130.1105,129.643,129.8962,21020.0
2021-06-29 11:00:00,133.4,133.47,133.1,133.26,20056.0,129.9255,129.9936,129.6333,129.7891,20056.0
2021-06-29 11:30:00,133.24,133.41,133.14,133.28,28599.0,129.7696,129.9352,129.6722,129.8086,28599.0
2021-06-29 12:00:00,133.25,133.57,133.22,133.27,39691.0,129.7794,130.091,129.7501,129.7988,39691.0
2021-06-29 12:30:00,133.27,133.4,133.12,133.22,26438.0,129.7988,129.9255,129.6527,129.7501,26438.0
2021-06-29 13:00:00,133.25,133.48,133.24,133.44,15182.0,129.7794,130.0034,129.7696,129.9644,15182.0
2021-06-29 13:30:00,133.4,133.45,133.25,133.39,15214.0,129.9255,129.9742,129.7794,129.9157,15214.0
2021-06-29 14:00:00,133.37,133.43,133.13,133.21,17814.0,129.8962,129.9547,129.6625,129.7404,17814.0
2021-06-29 14:30:00,133.14,133.15,132.85,132.95,12427.0,129.6722,129.682,129.3898,129.4872,12427.0
2021-06-29 15:00:00,132.95,133.17,132.88,133.12,28223.0,129.4872,129.7014,129.419,129.6527,28223.0
2021-06-29 15:30:00,133.1,133.1,132.87,133.02,84758.0,129.6333,129.6333,129.4093,129.5554,84758.0
2021-06-30 09:30:00,132.78,133.18,132.61,133.02,26769.0,129.3216,129.7112,129.156,129.5554,26769.0
2021-06-30 10:00:00,132.99,133.4,132.98,133.3,14116.0,129.5261,129.9255,129.5164,129.8281,14116.0
2021-06-30 10:30:00,133.29,133.7,133.25,133.5,25408.0,129.8183,130.2176,129.7794,130.0229,25408.0
2021-06-30 11:00:00,133.49,133.49,133.1,133.1,12969.0,130.0131,130.0131,129.6333,129.6333,12969.0
2021-06-30 11:30:00,133.08,133.24,133.06,133.1,14194.0,129.6138,129.7696,129.5943,129.6333,14194.0
2021-06-30 12:00:00,133.08,133.23,132.92,133.19,11271.0,129.6138,129.7599,129.458,129.7209,11271.0
2021-06-30 12:30:00,133.2,133.41,133.15,133.19,16947.0,129.7307,129.9352,129.682,129.7209,16947.0
2021-06-30 13:00:00,133.22,133.22,132.89,132.97,25408.0,129.7501,129.7501,129.4287,129.5067,25408.0
2021-06-30 13:30:00,132.97,133.08,132.84,133.08,20044.0,129.5067,129.6138,129.38,129.6138,20044.0
2021-06-30 14:00:00,133.06,133.24,133.03,133.24,14112.0,129.5943,129.7696,129.5651,129.7696,14112.0
2021-06-30 14:30:00,133.21,133.22,133.08,133.16,18405.0,129.7404,129.7501,129.6138,129.6917,18405.0
2021-06-30 15:00:00,133.18,133.3,133.09,133.28,17843.0,129.7112,129.8281,129.6235,129.8086,17843.0
2021-06-30 15:30:00,133.27,133.7,133.18,133.4,92479.0,129.7988,130.2176,129.7112,129.9255,92479.0
2021-07-01 09:30:00,134.38,134.69,133.83,134.1,28179.0,130.8799,131.1819,130.3443,130.6072,28179.0
2021-07-01 10:00:00,134.1,134.34,133.84,133.87,29746.0,130.6072,130.841,130.354,130.3832,29746.0
2021-07-01 10:30:00,133.84,133.96,133.62,133.89,22766.0,130.354,130.4709,130.1397,130.4027,22766.0
2021-07-01 11:00:00,133.9,134.15,133.63,133.8,32887.0,130.4124,130.6559,130.1495,130.315,32887.0
2021-07-01 11:30:00,133.8,133.97,133.64,133.64,17613.0,130.315,130.4806,130.1592,130.1592,17613.0
2021-07-01 12:00:00,133.63,133.79,133.61,133.66,21569.0,130.1495,130.3053,130.13,130.1787,21569.0
2021-07-01 12:30:00,133.66,134.02,133.66,134.01,21543.0,130.1787,130.5293,130.1787,130.5196,21543.0
2021-07-01 13:00:00,134.0,134.02,133.81,133.81,18926.0,130.5098,130.5293,130.3248,130.3248,18926.0
2021-07-01 13:30:00,133.85,134.01,133.81,133.87,21784.0,130.3637,130.5196,130.3248,130.3832,21784.0
2021-07-01 14:00:00,133.88,133.88,133.47,133.62,20053.0,130.393,130.393,129.9936,130.1397,20053.0
2021-07-01 14:30:00,133.6,133.92,133.53,133.91,20154.0,130.1202,130.4319,130.0521,130.4222,20154.0
2021-07-01 15:00:00,133.9,133.94,133.82,133.93,16205.0,130.4124,130.4514,130.3345,130.4417,16205.0
2021-07-01 15:30:00,133.96,133.99,133.73,133.92,68999.0,130.4709,130.5001,130.2469,130.4319,68999.0
2021-07-02 09:30:00,133.96,133.96,133.53,133.64,14759.0,130.4709,130.4709,130.0521,130.1592,14759.0
2021-07-02 10:00:00,133.67,134.2,133.6,134.11,12721.0,130.1884,130.7046,130.1202,130.617,12721.0
2021-07-02 10:30:00,134.08,134.3,134.05,134.3,11764.0,130.5877,130.802,130.5585,130.802,11764.0
2021-07-02 11:00:00,134.32,134.43,134.19,134.35,8063.0,130.8215,130.9286,130.6949,130.8507,8063.0
2021-07-02 11:30:00,134.39,134.66,134.17,134.29,55680.0,130.8897,131.1526,130.6754,130.7923,55680.0
2021-07-02 12:00:00,134.28,134.38,134.06,134.34,21846.0,130.7825,130.8799,130.5683,130.841,21846.0
2021-07-02 12:30:00,134.33,134.93,134.32,134.91,17125.0,130.8312,131.4156,130.8215,131.3961,17125.0
2021-07-02 13:00:00,134.92,135.03,134.66,134.75,17587.0,131.4059,131.513,131.1526,131.2403,17587.0
2021-07-02 13:30:00,134.72,134.92,134.65,134.9,14493.0,131.2111,131.4059,131.1429,131.3864,14493.0
2021-07-02 14:00:00,134.88,135.17,134.84,135.15,22137.0,131.3669,131.6494,131.3279,131.6299,22137.0
2021-07-02 14:30:00,135.11,135.15,134.75,134.77,6979.0,131.5909,131.6299,131.2403,131.2598,6979.0
2021-07-02 15:00:00,134.75,134.94,134.74,134.79,12321.0,131.2403,131.4253,131.2306,131.2793,12321.0
2021-07-02 15:30:00,134.75,134.95,134.66,134.94,105307.0,131.2403,131.4351,131.1526,131.4253,105307.0
2021-07-06 09:30:00,134.54,134.72,133.67,133.68,41861.0,131.0358,131.2111,130.1884,130.1982,41861.0
2021-07-06 10:00:00,133.63,133.65,132.27,132.36,45670.0,130.1495,130.1689,128.8249,128.9125,45670.0
2021-07-06 10:30:00,132.29,132.37,131.94,131.99,58577.0,128.8444,128.9223,128.5035,128.5522,58577.0
2021-07-06 11:00:00,131.95,132.0,131.57,131.73,41200.0,128.5132,128.5619,128.1431,128.299,41200.0
2021-07-06 11:30:00,131.75,132.06,131.69,132.05,40184.0,128.3184,128.6204,128.26,128.6106,40184.0
2021-07-06 12:00:00,131.98,132.47,131.85,132.47,28430.0,128.5424,129.0197,128.4158,129.0197,28430.0
2021-07-06 12:30:00,132.45,132.45,132.19,132.37,23086.0,129.0002,129.0002,128.747,128.9223,23086.0
2021-07-06 13:00:00,132.46,132.68,132.34,132.62,27911.0,129.0099,129.2242,128.8931,129.1658,27911.0
2021-07-06 13:30:00,132.61,133.05,132.59,133.03,20030.0,129.156,129.5846,129.1366,129.5651,20030.0
2021-07-06 14:00:00,133.03,133.26,133.03,133.23,26542.0,129.5651,129.7891,129.5651,129.7599,26542.0
2021-07-06 14:30:00,133.26,133.28,133.09,133.17,20871.0,129.7891,129.8086,129.6235,129.7014,20871.0
2021-07-06 15:00:00,133.16,133.34,133.08,133.22,44990.0,129.6917,129.867,129.6138,129.7501,44990.0
2021-07-06 15:30:00,133.21,133.31,132.68,133.01,308514.0,129.7404,129.8378,129.2242,129.5456,308514.0
2021-07-07 09:30:00,132.87,134.61,132.6,134.24,37129.0,129.4093,131.1039,129.1463,130.7436,37129.0
2021-07-07 10:00:00,134.31,134.37,134.04,134.06,29113.0,130.8118,130.8702,130.5488,130.5683,29113.0
2021-07-07 10:30:00,134.07,134.23,133.79,134.09,27663.0,130.578,130.7338,130.3053,130.5975,27663.0
2021-07-07 11:00:00,134.12,135.46,134.12,135.46,33673.0,130.6267,131.9318,130.6267,131.9318,33673.0
2021-07-07 11:30:00,135.46,135.57,134.95,135.16,25465.0,131.9318,132.0389,131.4351,131.6396,25465.0
2021-07-07 12:00:00,135.11,135.39,135.09,135.19,25151.0,131.5909,131.8636,131.5714,131.6688,25151.0
2021-07-07 12:30:00,135.21,135.29,134.85,134.93,30225.0,131.6883,131.7662,131.3377,131.4156,30225.0
2021-07-07 13:00:00,134.92,134.94,134.57,134.61,16336.0,131.4059,131.4253,131.065,131.1039,16336.0
2021-07-07 13:30:00,134.66,134.83,134.48,134.74,14584.0,131.1526,131.3182,130.9773,131.2306,14584.0
2021-07-07 14:00:00,134.76,135.07,134.63,134.7,21762.0,131.25,131.552,131.1234,131.1916,21762.0
2021-07-07 14:30:00,134.65,134.8,134.55,134.8,10798.0,131.1429,131.289,131.0455,131.289,10798.0
2021-07-07 15:00:00,134.8,135.26,134.79,135.21,26204.0,131.289,131.737,131.2793,131.6883,26204.0
2021-07-07 15:30:00,135.18,135.55,135.12,135.28,123448.0,131.6591,132.0195,131.6007,131.7565,123448.0
2021-07-08 09:30:00,133.1,133.89,132.83,133.03,38429.0,129.6333,130.4027,129.3703,129.5651,38429.0
2021-07-08 10:00:00,133.02,133.02,131.67,132.09,29082.0,129.5554,129.5554,128.2405,128.6496,29082.0
2021-07-08 10:30:00,132.18,132.58,131.99,132.27,16209.0,128.7372,129.1268,128.5522,128.8249,16209.0
2021-07-08 11:00:00,132.19,133.44,132.19,133.38,19738.0,128.747,129.9644,128.747,129.906,19738.0
2021-07-08 11:30:00,133.44,133.94,133.36,133.8,16855.0,129.9644,130.4514,129.8865,130.315,16855.0
2021-07-08 12:00:00,133.74,133.94,133.65,133.82,21683.0,130.2566,130.4514,130.1689,130.3345,21683.0
2021-07-08 12:30:00,133.83,134.3,133.81,134.2,19128.0,130.3443,130.802,130.3248,130.7046,19128.0
2021-07-08 13:00:00,134.15,134.19,133.47,133.56,16494.0,130.6559,130.6949,129.9936,130.0813,16494.0
2021-07-08 13:30:00,133.55,133.63,133.28,133.28,26521.0,130.0715,130.1495,129.8086,129.8086,26521.0
2021-07-08 14:00:00,133.25,133.25,132.84,132.84,17523.0,129.7794,129.7794,129.38,129.38,17523.0
2021-07-08 14:30:00,132.82,132.96,132.66,132.74,15901.0,129.3606,129.4969,129.2047,129.2826,15901.0
2021-07-08 15:00:00,132.75,132.95,132.63,132.87,23185.0,129.2924,129.4872,129.1755,129.4093,23185.0
2021-07-08 15:30:00,132.9,133.14,132.67,133.12,118222.0,129.4385,129.6722,129.2145,129.6527,118222.0
2021-07-09 09:30:00,134.77,135.52,134.45,135.32,31907.0,131.2598,131.9902,130.9481,131.7954,31907.0
2021-07-09 10:00:00,135.38,135.96,135.28,135.9,26450.0,131.8539,132.4188,131.7565,132.3603,26450.0
2021-07-09 10:30:00,135.91,135.93,135.08,135.18,28796.0,132.3701,132.3896,131.5617,131.6591,28796.0
2021-07-09 11:00:00,135.21,135.73,135.21,135.62,26794.0,131.6883,132.1948,131.6883,132.0876,26794.0
2021-07-09 11:30:00,135.58,135.81,135.44,135.56,30690.0,132.0487,132.2727,131.9123,132.0292,30690.0
2021-07-09 12:00:00,135.6,135.67,134.92,134.95,19195.0,132.0682,132.1363,131.4059,131.4351,19195.0
2021-07-09 12:30:00,134.9,135.25,134.9,135.02,19615.0,131.3864,131.7273,131.3864,131.5033,19615.0
2021-07-09 13:00:00,135.05,135.23,135.03,135.2,11970.0,131.5325,131.7078,131.513,131.6786,11970.0
2021-07-09 13:30:00,135.2,135.25,135.05,135.12,21282.0,131.6786,131.7273,131.5325,131.6007,21282.0
2021-07-09 14:00:00,135.17,135.25,135.01,135.21,17404.0,131.6494,131.7273,131.4935,131.6883,17404.0
2021-07-09 14:30:00,135.22,135.47,135.2,135.41,54779.0,131.6981,131.9415,131.6786,131.8831,54779.0
2021-07-09 15:00:00,135.4,135.56,135.38,135.55,27644.0,131.8734,132.0292,131.8539,132.0195,27644.0
2021-07-09 15:30:00,135.58,135.63,135.34,135.47,139679.0,132.0487,132.0974,131.8149,131.9415,139679.0
2021-07-12 09:30:00,134.58,135.62,134.12,135.47,52337.0,131.0747,132.0876,130.6267,131.9415,52337.0
2021-07-12 10:00:00,135.56,135.75,135.32,135.63,51774.0,132.0292,132.2142,131.7954,132.0974,51774.0
2021-07-12 10:30:00,135.59,136.07,135.59,135.94,50570.0,132.0584,132.5259,132.0584,132.3993,50570.0
2021-07-12 11:00:00,135.89,135.97,135.59,135.88,25744.0,132.3506,132.4285,132.0584,132.3409,25744.0
2021-07-12 11:30:00,135.84,136.01,135.56,135.99,24202.0,132.3019,132.4675,132.0292,132.448,24202.0
2021-07-12 12:00:00,135.95,135.98,135.69,135.69,23122.0,132.409,132.4383,132.1558,132.1558,23122.0
2021-07-12 12:30:00,135.66,135.88,135.6,135.8,22659.0,132.1266,132.3409,132.0682,132.2629,22659.0
2021-07-12 13:00:00,135.8,136.11,135.78,136.1,32996.0,132.2629,132.5649,132.2435,132.5551,32996.0
2021-07-12 13:30:00,136.1,136.4,136.09,136.34,36439.0,132.5551,132.8473,132.5454,132.7889,36439.0
2021-07-12 14:00:00,136.33,136.45,136.2,136.4,25047.0,132.7791,132.896,132.6525,132.8473,25047.0
2021-07-12 14:30:00,136.39,136.56,136.33,136.41,28772.0,132.8376,133.0031,132.7791,132.8571,28772.0
2021-07-12 15:00:00,136.42,136.63,136.42,136.53,36199.0,132.8668,133.0713,132.8668,132.9739,36199.0
2021-07-12 15:30:00,136.54,136.69,136.29,136.55,146264.0,132.9837,133.1298,132.7402,132.9934,146264.0
2021-07-13 09:30:00,135.83,136.27,135.63,135.72,51801.0,132.2922,132.7207,132.0974,132.185,51801.0
2021-07-13 10:00:00,135.7,136.0,135.27,135.7,51118.0,132.1655,132.4577,131.7467,132.1655,51118.0
2021-07-13 10:30:00,135.67,135.82,135.36,135.36,21004.0,132.1363,132.2824,131.8344,131.8344,21004.0
2021-07-13 11:00:00,135.37,135.42,135.08,135.22,14537.0,131.8441,131.8928,131.5617,131.6981,14537.0
2021-07-13 11:30:00,135.16,135.22,134.91,135.05,14189.0,131.6396,131.6981,131.3961,131.5325,14189.0
2021-07-13 12:00:00,135.16,135.25,135.04,135.06,15137.0,131.6396,131.7273,131.5227,131.5422,15137.0
2021-07-13 12:30:00,135.09,135.11,134.75,134.87,12885.0,131.5714,131.5909,131.2403,131.3572,12885.0
2021-07-13 13:00:00,134.87,135.11,134.79,134.96,21137.0,131.3572,131.5909,131.2793,131.4448,21137.0
2021-07-13 13:30:00,134.96,135.03,134.72,135.03,18750.0,131.4448,131.513,131.2111,131.513,18750.0
2021-07-13 14:00:00,134.96,135.16,134.87,135.11,15697.0,131.4448,131.6396,131.3572,131.5909,15697.0
2021-07-13 14:30:00,135.11,135.13,134.94,135.1,18251.0,131.5909,131.6104,131.4253,131.5812,18251.0
2021-07-13 15:00:00,135.12,135.22,134.92,135.11,26291.0,131.6007,131.6981,131.4059,131.5909,26291.0
2021-07-13 15:30:00,135.12,135.41,134.85,135.05,103963.0,131.6007,131.8831,131.3377,131.5325,103963.0
2021-07-14 09:30:00,135.46,135.68,134.89,134.9,34234.0,131.9318,132.1461,131.3766,131.3864,34234.0
2021-07-14 10:00:00,134.9,135.06,134.04,134.16,36863.0,131.3864,131.5422,130.5488,130.6657,36863.0
2021-07-14 10:30:00,134.14,134.59,134.13,134.24,18714.0,130.6462,131.0845,130.6364,130.7436,18714.0
2021-07-14 11:00:00,134.23,134.71,134.22,134.39,19758.0,130.7338,131.2013,130.7241,130.8897,19758.0
2021-07-14 11:30:00,134.46,134.74,134.28,134.43,25227.0,130.9578,131.2306,130.7825,130.9286,25227.0
2021-07-14 12:00:00,134.4,135.18,134.39,135.18,22908.0,130.8994,131.6591,130.8897,131.6591,22908.0
2021-07-14 12:30:00,135.13,135.54,135.11,135.46,26503.0,131.6104,132.0097,131.5909,131.9318,26503.0
2021-07-14 13:00:00,135.44,135.47,134.54,135.12,22090.0,131.9123,131.9415,131.0358,131.6007,22090.0
2021-07-14 13:30:00,135.07,135.71,135.07,135.56,24685.0,131.552,132.1753,131.552,132.0292,24685.0
2021-07-14 14:00:00,135.56,135.68,135.08,135.16,66284.0,132.0292,132.1461,131.5617,131.6396,66284.0
2021-07-14 14:30:00,135.09,135.14,134.73,134.91,37334.0,131.5714,131.6201,131.2208,131.3961,37334.0
2021-07-14 15:00:00,134.97,135.04,134.62,134.64,48621.0,131.4546,131.5227,131.1137,131.1332,48621.0
2021-07-14 15:30:00,134.62,134.88,134.41,134.87,222944.0,131.1137,131.3669,130.9091,131.3572,222944.0
2021-07-15 09:30:00,134.0,134.81,134.0,134.65,32697.0,130.5098,131.2987,130.5098,131.1429,32697.0
2021-07-15 10:00:00,134.68,135.51,134.68,135.43,36102.0,131.1721,131.9805,131.1721,131.9026,36102.0
2021-07-15 10:30:00,135.43,136.1,135.43,135.9,29064.0,131.9026,132.5551,131.9026,132.3603,29064.0
2021-07-15 11:00:00,135.9,135.9,135.12,135.24,36848.0,132.3603,132.3603,131.6007,131.7175,36848.0
2021-07-15 11:30:00,135.31,135.82,135.27,135.71,28905.0,131.7857,132.2824,131.7467,132.1753,28905.0
2021-07-15 12:00:00,135.67,135.67,135.02,135.14,20072.0,132.1363,132.1363,131.5033,131.6201,20072.0
2021-07-15 12:30:00,135.13,135.27,135.07,135.07,22418.0,131.6104,131.7467,131.552,131.552,22418.0
2021-07-15 13:00:00,135.06,135.32,134.98,135.05,20414.0,131.5422,131.7954,131.4643,131.5325,20414.0
2021-07-15 13:30:00,135.04,135.05,134.71,134.71,28756.0,131.5227,131.5325,131.2013,131.2013,28756.0
2021-07-15 14:00:00,134.73,135.43,134.68,135.41,28501.0,131.2208,131.9026,131.1721,131.8831,28501.0
2021-07-15 14:30:00,135.4,135.44,135.15,135.42,26205.0,131.8734,131.9123,131.6299,131.8928,26205.0
2021-07-15 15:00:00,135.41,135.59,135.36,135.56,26786.0,131.8831,132.0584,131.8344,132.0292,26786.0
2021-07-15 15:30:00,135.58,135.89,135.5,135.8,149042.0,132.0487,132.3506,131.9708,132.2629,149042.0
2021-07-16 09:30:00,136.04,136.61,135.4,136.03,67163.0,132.4967,133.0518,131.8734,132.487,67163.0
2021-07-16 10:00:00,136.04,136.27,135.59,135.62,97185.0,132.4967,132.7207,132.0584,132.0876,97185.0
2021-07-16 10:30:00,135.59,136.44,135.46,136.33,50893.0,132.0584,132.8863,131.9318,132.7791,50893.0
2021-07-16 11:00:00,136.36,136.55,136.17,136.3,53754.0,132.8084,132.9934,132.6233,132.7499,53754.0
2021-07-16 11:30:00,136.34,136.96,136.32,136.92,46124.0,132.7889,133.3927,132.7694,133.3538,46124.0
2021-07-16 12:00:00,136.99,137.2,136.86,136.99,52487.0,133.4219,133.6265,133.2953,133.4219,52487.0
2021-07-16 12:30:00,136.96,137.05,136.8,136.83,42493.0,133.3927,133.4804,133.2369,133.2661,42493.0
2021-07-16 13:00:00,136.84,137.02,136.71,136.81,40475.0,133.2759,133.4512,133.1492,133.2466,40475.0
2021-07-16 13:30:00,136.8,136.81,136.53,136.7,38061.0,133.2369,133.2466,132.9739,133.1395,38061.0
2021-07-16 14:00:00,136.67,136.67,136.3,136.33,40241.0,133.1103,133.1103,132.7499,132.7791,40241.0
2021-07-16 14:30:00,136.28,136.41,136.08,136.34,41695.0,132.7304,132.8571,132.5357,132.7889,41695.0
2021-07-16 15:00:00,136.34,136.37,136.0,136.23,61061.0,132.7889,132.8181,132.4577,132.6817,61061.0
2021-07-16 15:30:00,136.24,136.48,135.88,136.22,304045.0,132.6915,132.9252,132.3409,132.672,304045.0
2021-07-19 09:30:00,134.48,134.48,132.91,133.1,54228.0,130.9773,130.9773,129.4482,129.6333,54228.0
2021-07-19 10:00:00,133.06,133.06,131.62,132.21,44411.0,129.5943,129.5943,128.1918,128.7664,44411.0
2021-07-19 10:30:00,132.17,132.91,132.0,132.75,30352.0,128.7275,129.4482,128.5619,129.2924,30352.0
2021-07-19 11:00:00,132.7,132.98,132.27,132.35,25205.0,129.2437,129.5164,128.8249,128.9028,25205.0
2021-07-19 11:30:00,132.34,132.93,132.26,132.93,17624.0,128.8931,129.4677,128.8151,129.4677,17624.0
2021-07-19 12:00:00,132.79,132.82,132.33,132.39,15482.0,129.3313,129.3606,128.8833,128.9418,15482.0
2021-07-19 12:30:00,132.38,132.85,132.34,132.85,21818.0,128.932,129.3898,128.8931,129.3898,21818.0
2021-07-19 13:00:00,132.8,133.11,132.79,132.9,33070.0,129.3411,129.643,129.3313,129.4385,33070.0
2021-07-19 13:30:00,132.91,132.91,132.38,132.48,30755.0,129.4482,129.4482,128.932,129.0294,30755.0
2021-07-19 14:00:00,132.5,132.95,132.5,132.8,28761.0,129.0489,129.4872,129.0489,129.3411,28761.0
2021-07-19 14:30:00,132.73,132.75,132.25,132.33,29062.0,129.2729,129.2924,128.8054,128.8833,29062.0
2021-07-19 15:00:00,132.37,132.88,132.15,132.77,40479.0,128.9223,129.419,128.708,129.3119,40479.0
2021-07-19 15:30:00,132.78,133.27,132.71,133.15,169731.0,129.3216,129.7988,129.2534,129.682,169731.0
2021-07-20 09:30:00,133.63,135.64,133.19,135.57,66022.0,130.1495,132.1071,129.7209,132.0389,66022.0
2021-07-20 10:00:00,135.56,136.34,135.44,136.2,37413.0,132.0292,132.7889,131.9123,132.6525,37413.0
2021-07-20 10:30:00,136.22,136.64,136.09,136.51,27940.0,132.672,133.0811,132.5454,132.9545,27940.0
2021-07-20 11:00:00,136.55,136.7,136.16,136.21,29701.0,132.9934,133.1395,132.6136,132.6623,29701.0
2021-07-20 11:30:00,136.18,136.72,135.9,136.72,15144.0,132.633,133.159,132.3603,133.159,15144.0
2021-07-20 12:00:00,136.7,136.83,136.49,136.69,13714.0,133.1395,133.2661,132.935,133.1298,13714.0
2021-07-20 12:30:00,136.79,137.22,136.79,137.06,33736.0,133.2272,133.646,133.2272,133.4901,33736.0
2021-07-20 13:00:00,137.07,137.16,136.6,136.69,13600.0,133.4999,133.5875,133.0421,133.1298,13600.0
2021-07-20 13:30:00,136.72,136.88,136.57,136.72,18427.0,133.159,133.3148,133.0129,133.159,18427.0
2021-07-20 14:00:00,136.76,137.12,136.76,136.95,23486.0,133.1979,133.5486,133.1979,133.383,23486.0
2021-07-20 14:30:00,136.95,137.18,136.88,136.89,26994.0,133.383,133.607,133.3148,133.3246,26994.0
2021-07-20 15:00:00,136.93,137.3,136.91,137.05,41361.0,133.3635,133.7239,133.344,133.4804,41361.0
2021-07-20 15:30:00,137.06,137.1,136.61,136.75,126878.0,133.4901,133.5291,133.0518,133.1882,126878.0
2021-07-21 09:30:00,137.5,137.89,137.16,137.66,30605.0,133.9187,134.2985,133.5875,134.0745,30605.0
2021-07-21 10:00:00,137.62,137.74,136.82,136.82,28769.0,134.0355,134.1524,133.2564,133.2564,28769.0
2021-07-21 10:30:00,136.8,137.25,136.73,137.14,42151.0,133.2369,133.6752,133.1687,133.568,42151.0
2021-07-21 11:00:00,137.16,137.37,136.88,137.09,15485.0,133.5875,133.7921,133.3148,133.5193,15485.0
2021-07-21 11:30:00,137.08,137.53,137.08,137.44,17212.0,133.5096,133.9479,133.5096,133.8602,17212.0
2021-07-21 12:00:00,137.48,137.48,137.01,137.09,17782.0,133.8992,133.8992,133.4414,133.5193,17782.0
2021-07-21 12:30:00,137.09,137.19,136.82,136.85,17806.0,133.5193,133.6167,133.2564,133.2856,17806.0
2021-07-21 13:00:00,136.86,137.04,136.74,136.9,26386.0,133.2953,133.4706,133.1785,133.3343,26386.0
2021-07-21 13:30:00,136.91,137.03,136.81,136.88,23116.0,133.344,133.4609,133.2466,133.3148,23116.0
2021-07-21 14:00:00,136.93,136.93,136.68,136.77,20673.0,133.3635,133.3635,133.12,133.2077,20673.0
2021-07-21 14:30:00,136.79,137.04,136.79,137.01,20342.0,133.2272,133.4706,133.2272,133.4414,20342.0
2021-07-21 15:00:00,137.05,137.05,136.68,136.75,25516.0,133.4804,133.4804,133.12,133.1882,25516.0
2021-07-21 15:30:00,136.76,137.11,136.6,137.01,122267.0,133.1979,133.5388,133.0421,133.4414,122267.0
2021-07-22 09:30:00,137.25,137.47,135.93,136.13,34505.0,133.6752,133.8894,132.3896,132.5843,34505.0
2021-07-22 10:00:00,136.22,136.89,136.05,136.59,28210.0,132.672,133.3246,132.5064,133.0324,28210.0
2021-07-22 10:30:00,136.66,137.2,136.61,137.06,13712.0,133.1005,133.6265,133.0518,133.4901,13712.0
2021-07-22 11:00:00,137.02,137.24,136.75,137.18,12496.0,133.4512,133.6654,133.1882,133.607,12496.0
2021-07-22 11:30:00,137.13,137.21,136.75,136.75,14399.0,133.5583,133.6362,133.1882,133.1882,14399.0
2021-07-22 12:00:00,136.8,136.86,136.55,136.84,23035.0,133.2369,133.2953,132.9934,133.2759,23035.0
2021-07-22 12:30:00,136.78,136.94,136.71,136.88,21756.0,133.2174,133.3733,133.1492,133.3148,21756.0
2021-07-22 13:00:00,136.88,136.96,136.72,136.9,18322.0,133.3148,133.3927,133.159,133.3343,18322.0
2021-07-22 13:30:00,136.89,137.08,136.89,137.06,12006.0,133.3246,133.5096,133.3246,133.4901,12006.0
2021-07-22 14:00:00,137.06,137.25,137.06,137.25,17791.0,133.4901,133.6752,133.4901,133.6752,17791.0
2021-07-22 14:30:00,137.25,137.58,137.21,137.58,26236.0,133.6752,133.9966,133.6362,133.9966,26236.0
2021-07-22 15:00:00,137.57,137.59,137.07,137.07,30045.0,133.9868,134.0063,133.4999,133.4999,30045.0
2021-07-22 15:30:00,137.07,137.3,136.98,137.12,81286.0,133.4999,133.7239,133.4122,133.5486,81286.0
2021-07-23 09:30:00,137.99,138.13,136.69,136.7,66441.0,134.3959,134.5323,133.1298,133.1395,66441.0
2021-07-23 10:00:00,136.77,137.61,136.76,137.46,33690.0,133.2077,134.0258,133.1979,133.8797,33690.0
2021-07-23 10:30:00,137.41,137.8,137.29,137.67,20662.0,133.831,134.2109,133.7141,134.0842,20662.0
2021-07-23 11:00:00,137.67,137.82,137.52,137.68,32651.0,134.0842,134.2303,133.9381,134.094,32651.0
2021-07-23 11:30:00,137.68,137.85,137.21,137.21,21841.0,134.094,134.2595,133.6362,133.6362,21841.0
2021-07-23 12:00:00,137.26,137.3,137.04,137.13,28795.0,133.6849,133.7239,133.4706,133.5583,28795.0
2021-07-23 12:30:00,137.17,137.4,137.15,137.38,19301.0,133.5973,133.8213,133.5778,133.8018,19301.0
2021-07-23 13:00:00,137.38,137.76,137.37,137.71,13824.0,133.8018,134.1719,133.7921,134.1232,13824.0
2021-07-23 13:30:00,137.72,137.73,137.43,137.48,12218.0,134.1329,134.1427,133.8505,133.8992,12218.0
2021-07-23 14:00:00,137.47,137.52,137.37,137.52,20818.0,133.8894,133.9381,133.7921,133.9381,20818.0
2021-07-23 14:30:00,137.52,137.6,137.47,137.58,14766.0,133.9381,134.0161,133.8894,133.9966,14766.0
2021-07-23 15:00:00,137.56,137.56,137.2,137.38,27197.0,133.9771,133.9771,133.6265,133.8018,27197.0
2021-07-23 15:30:00,137.42,137.89,137.39,137.84,101186.0,133.8407,134.2985,133.8115,134.2498,101186.0
2021-07-26 09:30:00,137.57,138.38,137.57,137.93,26517.0,133.9868,134.7757,133.9868,134.3375,26517.0
2021-07-26 10:00:00,137.86,137.87,136.75,137.15,25573.0,134.2693,134.279,133.1882,133.5778,25573.0
2021-07-26 10:30:00,137.11,137.2,136.78,137.06,22345.0,133.5388,133.6265,133.2174,133.4901,22345.0
2021-07-26 11:00:00,137.06,137.53,137.01,137.49,15181.0,133.4901,133.9479,133.4414,133.9089,15181.0
2021-07-26 11:30:00,137.45,137.75,137.45,137.67,13208.0,133.87,134.1622,133.87,134.0842,13208.0
2021-07-26 12:00:00,137.67,137.85,137.59,137.82,13814.0,134.0842,134.2595,134.0063,134.2303,13814.0
2021-07-26 12:30:00,137.84,137.95,137.61,137.64,15651.0,134.2498,134.3569,134.0258,134.055,15651.0
2021-07-26 13:00:00,137.65,137.81,137.54,137.58,18468.0,134.0648,134.2206,133.9576,133.9966,18468.0
2021-07-26 13:30:00,137.56,137.78,137.45,137.71,15027.0,133.9771,134.1914,133.87,134.1232,15027.0
2021-07-26 14:00:00,137.72,137.81,137.59,137.64,28600.0,134.1329,134.2206,134.0063,134.055,28600.0
2021-07-26 14:30:00,137.65,137.67,137.33,137.38,16071.0,134.0648,134.0842,133.7531,133.8018,16071.0
2021-07-26 15:00:00,137.42,137.48,137.39,137.47,14876.0,133.8407,133.8992,133.8115,133.8894,14876.0
2021-07-26 15:30:00,137.46,137.55,137.19,137.26,127788.0,133.8797,133.9674,133.6167,133.6849,127788.0
2021-07-27 09:30:00,136.58,136.96,135.64,136.9,31097.0,133.0226,133.3927,132.1071,133.3343,31097.0
2021-07-27 10:00:00,136.96,137.26,136.71,137.08,51708.0,133.3927,133.6849,133.1492,133.5096,51708.0
2021-07-27 10:30:00,137.05,137.84,137.05,137.69,41984.0,133.4804,134.2498,133.4804,134.1037,41984.0
2021-07-27 11:00:00,137.71,137.81,137.06,137.2,19730.0,134.1232,134.2206,133.4901,133.6265,19730.0
2021-07-27 11:30:00,137.2,137.31,136.99,137.07,13182.0,133.6265,133.7336,133.4219,133.4999,13182.0
2021-07-27 12:00:00,137.0,137.0,136.39,136.57,19663.0,133.4317,133.4317,132.8376,133.0129,19663.0
2021-07-27 12:30:00,136.48,136.82,136.47,136.8,14098.0,132.9252,133.2564,132.9155,133.2369,14098.0
2021-07-27 13:00:00,136.82,137.0,136.57,136.57,12538.0,133.2564,133.4317,133.0129,133.0129,12538.0
2021-07-27 13:30:00,136.59,136.62,136.22,136.22,18958.0,133.0324,133.0616,132.672,132.672,18958.0
2021-07-27 14:00:00,136.23,136.61,136.23,136.54,16706.0,132.6817,133.0518,132.6817,132.9837,16706.0
2021-07-27 14:30:00,136.54,136.75,136.5,136.62,15009.0,132.9837,133.1882,132.9447,133.0616,15009.0
2021-07-27 15:00:00,136.62,136.68,136.51,136.67,20594.0,133.0616,133.12,132.9545,133.1103,20594.0
2021-07-27 15:30:00,136.68,137.01,136.57,137.01,63028.0,133.12,133.4414,133.0129,133.4414,63028.0
2021-07-28 09:30:00,137.3,137.39,136.43,136.8,21411.0,133.7239,133.8115,132.8765,133.2369,21411.0
2021-07-28 10:00:00,136.8,136.8,135.93,136.19,12347.0,133.2369,133.2369,132.3896,132.6428,12347.0
2021-07-28 10:30:00,136.23,137.14,136.12,137.07,19445.0,132.6817,133.568,132.5746,133.4999,19445.0
2021-07-28 11:00:00,137.01,137.03,136.78,136.97,10996.0,133.4414,133.4609,133.2174,133.4025,10996.0
2021-07-28 11:30:00,137.0,137.46,136.93,137.44,11468.0,133.4317,133.8797,133.3635,133.8602,11468.0
2021-07-28 12:00:00,137.39,137.48,136.87,136.87,12586.0,133.8115,133.8992,133.3051,133.3051,12586.0
2021-07-28 12:30:00,136.88,137.1,136.8,137.04,10618.0,133.3148,133.5291,133.2369,133.4706,10618.0
2021-07-28 13:00:00,137.0,137.13,136.88,136.89,11534.0,133.4317,133.5583,133.3148,133.3246,11534.0
2021-07-28 13:30:00,136.91,137.07,136.88,136.99,7459.0,133.344,133.4999,133.3148,133.4219,7459.0
2021-07-28 14:00:00,136.93,137.39,136.74,137.34,14806.0,133.3635,133.8115,133.1785,133.7628,14806.0
2021-07-28 14:30:00,137.36,137.78,137.23,137.56,15340.0,133.7823,134.1914,133.6557,133.9771,15340.0
2021-07-28 15:00:00,137.56,137.63,137.11,137.19,24556.0,133.9771,134.0453,133.5388,133.6167,24556.0
2021-07-28 15:30:00,137.18,137.39,136.84,136.88,67099.0,133.607,133.8115,133.2759,133.3148,67099.0
2021-07-29 09:30:00,138.12,138.63,137.42,137.86,24300.0,134.5225,135.0192,133.8407,134.2693,24300.0
2021-07-29 10:00:00,137.84,138.35,137.75,138.08,35554.0,134.2498,134.7465,134.1622,134.4836,35554.0
2021-07-29 10:30:00,138.05,138.62,137.99,138.56,22164.0,134.4543,135.0095,134.3959,134.9511,22164.0
2021-07-29 11:00:00,138.52,138.65,138.36,138.48,21260.0,134.9121,135.0387,134.7563,134.8731,21260.0
2021-07-29 11:30:00,138.49,138.84,138.47,138.48,23700.0,134.8829,135.2238,134.8634,134.8731,23700.0
2021-07-29 12:00:00,138.5,138.58,138.3,138.47,7558.0,134.8926,134.9705,134.6978,134.8634,7558.0
2021-07-29 12:30:00,138.57,138.58,138.33,138.45,4507.0,134.9608,134.9705,134.727,134.8439,4507.0
2021-07-29 13:00:00,138.52,138.77,138.39,138.77,3618.0,134.9121,135.1556,134.7855,135.1556,3618.0
2021-07-29 13:30:00,138.76,138.76,138.6,138.61,6241.0,135.1458,135.1458,134.99,134.9998,6241.0
2021-07-29 14:00:00,138.63,138.73,138.36,138.42,11054.0,135.0192,135.1166,134.7563,134.8147,11054.0
2021-07-29 14:30:00,138.39,138.58,138.32,138.5,15112.0,134.7855,134.9705,134.7173,134.8926,15112.0
2021-07-29 15:00:00,138.48,138.75,138.36,138.73,16265.0,134.8731,135.1361,134.7563,135.1166,16265.0
2021-07-29 15:30:00,138.71,138.77,138.53,138.58,70801.0,135.0972,135.1556,134.9218,134.9705,70801.0
2021-07-30 09:30:00,138.56,139.27,138.39,139.03,36629.0,134.9511,135.6426,134.7855,135.4088,36629.0
2021-07-30 10:00:00,139.03,139.69,139.03,139.06,20583.0,135.4088,136.0516,135.4088,135.438,20583.0
2021-07-30 10:30:00,138.99,139.32,138.91,139.12,14357.0,135.3699,135.6913,135.2919,135.4965,14357.0
2021-07-30 11:00:00,139.09,139.52,139.02,139.35,27834.0,135.4673,135.8861,135.3991,135.7205,27834.0
2021-07-30 11:30:00,139.39,139.47,138.87,138.96,26358.0,135.7594,135.8374,135.253,135.3406,26358.0
2021-07-30 12:00:00,138.95,139.12,138.89,138.94,33471.0,135.3309,135.4965,135.2725,135.3212,33471.0
2021-07-30 12:30:00,138.99,139.11,138.96,139.02,26328.0,135.3699,135.4867,135.3406,135.3991,26328.0
2021-07-30 13:00:00,139.02,139.19,138.94,139.17,19162.0,135.3991,135.5646,135.3212,135.5452,19162.0
2021-07-30 13:30:00,139.14,139.3,139.11,139.27,21232.0,135.516,135.6718,135.4867,135.6426,21232.0
2021-07-30 14:00:00,139.27,139.32,138.97,139.0,19495.0,135.6426,135.6913,135.3504,135.3796,19495.0
2021-07-30 14:30:00,138.93,139.17,138.82,139.04,31256.0,135.3114,135.5452,135.2043,135.4186,31256.0
2021-07-30 15:00:00,139.09,139.25,138.89,139.0,45380.0,135.4673,135.6231,135.2725,135.3796,45380.0
2021-07-30 15:30:00,139.0,139.05,138.69,138.98,149383.0,135.3796,135.4283,135.0777,135.3601,149383.0
2021-08-02 09:30:00,139.4,140.1,138.94,139.33,105855.0,135.7692,136.4509,135.3212,135.701,105855.0
2021-08-02 10:00:00,139.24,139.83,139.13,139.52,36253.0,135.6133,136.188,135.5062,135.8861,36253.0
2021-08-02 10:30:00,139.53,139.77,139.47,139.64,18609.0,135.8958,136.1295,135.8374,136.0029,18609.0
2021-08-02 11:00:00,139.57,139.78,139.51,139.62,19630.0,135.9348,136.1393,135.8763,135.9834,19630.0
2021-08-02 11:30:00,139.63,139.63,138.98,138.99,20124.0,135.9932,135.9932,135.3601,135.3699,20124.0
2021-08-02 12:00:00,139.01,139.17,138.64,138.79,14009.0,135.3893,135.5452,135.029,135.1751,14009.0
2021-08-02 12:30:00,138.76,139.0,138.63,138.74,17032.0,135.1458,135.3796,135.0192,135.1264,17032.0
2021-08-02 13:00:00,138.74,138.74,138.4,138.47,28733.0,135.1264,135.1264,134.7952,134.8634,28733.0
2021-08-02 13:30:00,138.5,138.54,138.24,138.49,32190.0,134.8926,134.9316,134.6394,134.8829,32190.0
2021-08-02 14:00:00,138.44,138.79,138.44,138.55,23109.0,134.8342,135.1751,134.8342,134.9413,23109.0
2021-08-02 14:30:00,138.53,138.67,138.34,138.55,30659.0,134.9218,135.0582,134.7368,134.9413,30659.0
2021-08-02 15:00:00,138.55,138.55,137.93,138.3,61239.0,134.9413,134.9413,134.3375,134.6978,61239.0
2021-08-02 15:30:00,138.28,138.44,138.06,138.26,157970.0,134.6784,134.8342,134.4641,134.6589,157970.0
2021-08-03 09:30:00,137.88,138.99,137.01,138.37,54909.0,134.2888,135.3699,133.4414,134.766,54909.0
2021-08-03 10:00:00,138.4,139.72,138.36,139.66,71413.0,134.7952,136.0808,134.7563,136.0224,71413.0
2021-08-03 10:30:00,139.73,139.8,138.64,138.65,56324.0,136.0906,136.1588,135.029,135.0387,56324.0
2021-08-03 11:00:00,138.62,139.01,138.36,138.47,21075.0,135.0095,135.3893,134.7563,134.8634,21075.0
2021-08-03 11:30:00,138.54,139.16,138.45,138.71,18067.0,134.9316,135.5354,134.8439,135.0972,18067.0
2021-08-03 12:00:00,138.73,138.84,138.39,138.5,16950.0,135.1166,135.2238,134.7855,134.8926,16950.0
2021-08-03 12:30:00,138.5,138.83,138.3,138.32,19401.0,134.8926,135.214,134.6978,134.7173,19401.0
2021-08-03 13:00:00,138.34,138.65,138.33,138.57,22765.0,134.7368,135.0387,134.727,134.9608,22765.0
2021-08-03 13:30:00,138.57,138.88,138.54,138.65,23064.0,134.9608,135.2627,134.9316,135.0387,23064.0
2021-08-03 14:00:00,138.7,138.77,138.5,138.77,22077.0,135.0874,135.1556,134.8926,135.1556,22077.0
2021-08-03 14:30:00,138.74,138.85,138.62,138.76,23576.0,135.1264,135.2335,135.0095,135.1458,23576.0
2021-08-03 15:00:00,138.77,139.15,138.77,139.07,41285.0,135.1556,135.5257,135.1556,135.4478,41285.0
2021-08-03 15:30:00,139.06,139.18,138.67,138.74,165495.0,135.438,135.5549,135.0582,135.1264,165495.0
2021-08-04 09:30:00,139.14,139.4,137.97,139.26,26851.0,135.516,135.7692,134.3764,135.6328,26851.0
2021-08-04 10:00:00,139.33,139.72,138.63,138.63,20485.0,135.701,136.0808,135.0192,135.0192,20485.0
2021-08-04 10:30:00,138.73,138.73,138.15,138.31,17314.0,135.1166,135.1166,134.5517,134.7076,17314.0
2021-08-04 11:00:00,138.18,138.21,137.39,137.47,19189.0,134.581,134.6102,133.8115,133.8894,19189.0
2021-08-04 11:30:00,137.38,137.63,137.26,137.3,17657.0,133.8018,134.0453,133.6849,133.7239,17657.0
2021-08-04 12:00:00,137.3,137.64,137.28,137.43,22572.0,133.7239,134.055,133.7044,133.8505,22572.0
2021-08-04 12:30:00,137.38,137.83,137.33,137.68,20889.0,133.8018,134.2401,133.7531,134.094,20889.0
2021-08-04 13:00:00,137.67,138.0,137.66,137.81,21872.0,134.0842,134.4056,134.0745,134.2206,21872.0
2021-08-04 13:30:00,137.79,137.81,137.62,137.67,21829.0,134.2011,134.2206,134.0355,134.0842,21829.0
2021-08-04 14:00:00,137.68,137.73,137.31,137.59,31727.0,134.094,134.1427,133.7336,134.0063,31727.0
2021-08-04 14:30:00,137.55,137.64,136.76,136.95,62209.0,133.9674,134.055,133.1979,133.383,62209.0
2021-08-04 15:00:00,136.91,137.01,136.66,136.66,45841.0,133.344,133.4414,133.1005,133.1005,45841.0
2021-08-04 15:30:00,136.65,137.0,136.43,136.69,213845.0,133.0908,133.4317,132.8765,133.1298,213845.0
2021-08-05 09:30:00,137.47,137.81,137.32,137.66,30942.0,133.8894,134.2206,133.7434,134.0745,30942.0
2021-08-05 10:00:00,137.76,137.76,136.4,136.41,16207.0,134.1719,134.1719,132.8473,132.8571,16207.0
2021-08-05 10:30:00,136.37,136.99,136.37,136.99,28617.0,132.8181,133.4219,132.8181,133.4219,28617.0
2021-08-05 11:00:00,136.97,137.35,136.67,137.2,19156.0,133.4025,133.7726,133.1103,133.6265,19156.0
2021-08-05 11:30:00,137.2,137.23,136.3,136.36,18952.0,133.6265,133.6557,132.7499,132.8084,18952.0
2021-08-05 12:00:00,136.33,136.72,136.32,136.7,45443.0,132.7791,133.159,132.7694,133.1395,45443.0
2021-08-05 12:30:00,136.7,136.9,136.45,136.45,19442.0,133.1395,133.3343,132.896,132.896,19442.0
2021-08-05 13:00:00,136.46,136.58,136.34,136.42,15464.0,132.9058,133.0226,132.7889,132.8668,15464.0
2021-08-05 13:30:00,136.41,136.43,136.09,136.31,13545.0,132.8571,132.8765,132.5454,132.7597,13545.0
2021-08-05 14:00:00,136.34,136.67,136.22,136.59,30526.0,132.7889,133.1103,132.672,133.0324,30526.0
2021-08-05 14:30:00,136.62,136.69,136.5,136.52,23421.0,133.0616,133.1298,132.9447,132.9642,23421.0
2021-08-05 15:00:00,136.56,136.82,136.53,136.68,37985.0,133.0031,133.2564,132.9739,133.12,37985.0
2021-08-05 15:30:00,136.68,137.09,136.64,136.85,130360.0,133.12,133.5193,133.0811,133.2856,130360.0
2021-08-06 09:30:00,137.89,138.04,136.71,136.86,53720.0,134.2985,134.4446,133.1492,133.2953,53720.0
2021-08-06 10:00:00,136.8,137.46,136.76,136.99,60406.0,133.2369,133.8797,133.1979,133.4219,60406.0
2021-08-06 10:30:00,136.94,137.14,136.73,137.12,29770.0,133.3733,133.568,133.1687,133.5486,29770.0
2021-08-06 11:00:00,137.11,137.34,136.84,136.96,23684.0,133.5388,133.7628,133.2759,133.3927,23684.0
2021-08-06 11:30:00,136.95,136.95,136.62,136.72,22107.0,133.383,133.383,133.0616,133.159,22107.0
2021-08-06 12:00:00,136.74,136.79,136.56,136.61,33355.0,133.1785,133.2272,133.0031,133.0518,33355.0
2021-08-06 12:30:00,136.63,136.74,136.54,136.61,23768.0,133.0713,133.1785,132.9837,133.0518,23768.0
2021-08-06 13:00:00,136.59,136.59,136.29,136.37,18586.0,133.0324,133.0324,132.7402,132.8181,18586.0
2021-08-06 13:30:00,136.38,136.41,136.18,136.33,25051.0,132.8278,132.8571,132.633,132.7791,25051.0
2021-08-06 14:00:00,136.27,136.31,136.14,136.31,28994.0,132.7207,132.7597,132.5941,132.7597,28994.0
2021-08-06 14:30:00,136.34,136.54,136.28,136.49,27961.0,132.7889,132.9837,132.7304,132.935,27961.0
2021-08-06 15:00:00,136.49,136.65,136.47,136.62,29123.0,132.935,133.0908,132.9155,133.0616,29123.0
2021-08-06 15:30:00,136.62,136.97,136.57,136.79,187152.0,133.0616,133.4025,133.0129,133.2272,187152.0
2021-08-09 09:30:00,136.92,136.92,136.0,136.24,11666.0,133.3538,133.3538,132.4577,132.6915,11666.0
2021-08-09 10:00:00,136.28,136.48,135.8,136.05,7599.0,132.7304,132.9252,132.2629,132.5064,7599.0
2021-08-09 10:30:00,135.97,136.43,135.82,136.25,11273.0,132.4285,132.8765,132.2824,132.7012,11273.0
2021-08-09 11:00:00,136.24,136.39,136.0,136.32,15606.0,132.6915,132.8376,132.4577,132.7694,15606.0
2021-08-09 11:30:00,136.33,136.69,136.33,136.6,8910.0,132.7791,133.1298,132.7791,133.0421,8910.0
2021-08-09 12:00:00,136.59,136.66,136.43,136.5,13042.0,133.0324,133.1005,132.8765,132.9447,13042.0
2021-08-09 12:30:00,136.47,136.6,136.4,136.51,14231.0,132.9155,133.0421,132.8473,132.9545,14231.0
2021-08-09 13:00:00,136.53,136.55,136.37,136.44,13763.0,132.9739,132.9934,132.8181,132.8863,13763.0
2021-08-09 13:30:00,136.38,136.57,136.36,136.44,16698.0,132.8278,133.0129,132.8084,132.8863,16698.0
2021-08-09 14:00:00,136.46,136.75,136.42,136.74,39071.0,132.9058,133.1882,132.8668,133.1785,39071.0
2021-08-09 14:30:00,136.73,136.77,136.5,136.52,14502.0,133.1687,133.2077,132.9447,132.9642,14502.0
2021-08-09 15:00:00,136.51,136.54,136.28,136.34,18165.0,132.9545,132.9837,132.7304,132.7889,18165.0
2021-08-09 15:30:00,136.34,136.34,135.99,136.05,98628.0,132.7889,132.7889,132.448,132.5064,98628.0
2021-08-10 09:30:00,136.1,136.85,136.0,136.26,41472.0,132.5551,133.2856,132.4577,132.711,41472.0
2021-08-10 10:00:00,136.17,136.65,136.14,136.61,18564.0,132.6233,133.0908,132.5941,133.0518,18564.0
2021-08-10 10:30:00,136.65,136.97,136.33,136.69,33312.0,133.0908,133.4025,132.7791,133.1298,33312.0
2021-08-10 11:00:00,136.73,137.14,136.66,137.13,47431.0,133.1687,133.568,133.1005,133.5583,47431.0
2021-08-10 11:30:00,137.11,137.16,136.86,137.02,26306.0,133.5388,133.5875,133.2953,133.4512,26306.0
2021-08-10 12:00:00,136.97,136.97,136.45,136.67,23576.0,133.4025,133.4025,132.896,133.1103,23576.0
2021-08-10 12:30:00,136.67,136.85,136.62,136.82,15653.0,133.1103,133.2856,133.0616,133.2564,15653.0
2021-08-10 13:00:00,136.8,136.86,136.69,136.77,18272.0,133.2369,133.2953,133.1298,133.2077,18272.0
2021-08-10 13:30:00,136.72,136.87,136.5,136.87,54239.0,133.159,133.3051,132.9447,133.3051,54239.0
2021-08-10 14:00:00,136.81,136.96,136.67,136.94,17618.0,133.2466,133.3927,133.1103,133.3733,17618.0
2021-08-10 14:30:00,136.95,137.06,136.8,136.89,21342.0,133.383,133.4901,133.2369,133.3246,21342.0
2021-08-10 15:00:00,136.81,136.81,136.58,136.64,68586.0,133.2466,133.2466,133.0226,133.0811,68586.0
2021-08-10 15:30:00,136.67,136.83,136.37,136.8,216831.0,133.1103,133.2661,132.8181,133.2369,216831.0
2021-08-11 09:30:00,137.31,137.41,136.73,137.0,86217.0,133.7336,133.831,133.1687,133.4317,86217.0
2021-08-11 10:00:00,136.91,137.2,136.62,136.97,88124.0,133.344,133.6265,133.0616,133.4025,88124.0
2021-08-11 10:30:00,137.0,137.52,136.94,137.38,67889.0,133.4317,133.9381,133.3733,133.8018,67889.0
2021-08-11 11:00:00,137.36,137.6,137.11,137.23,88618.0,133.7823,134.0161,133.5388,133.6557,88618.0
2021-08-11 11:30:00,137.24,137.34,136.97,136.97,7556.0,133.6654,133.7628,133.4025,133.4025,7556.0
2021-08-11 12:00:00,136.93,137.08,136.81,136.86,10868.0,133.3635,133.5096,133.2466,133.2953,10868.0
2021-08-11 12:30:00,136.88,136.91,136.68,136.73,11192.0,133.3148,133.344,133.12,133.1687,11192.0
2021-08-11 13:00:00,136.72,137.01,136.7,136.92,48652.0,133.159,133.4414,133.1395,133.3538,48652.0
2021-08-11 13:30:00,136.95,137.47,136.86,137.18,19514.0,133.383,133.8894,133.2953,133.607,19514.0
2021-08-11 14:00:00,137.21,137.34,137.04,137.07,20061.0,133.6362,133.7628,133.4706,133.4999,20061.0
2021-08-11 14:30:00,137.06,137.29,137.03,137.28,31782.0,133.4901,133.7141,133.4609,133.7044,31782.0
2021-08-11 15:00:00,137.27,137.36,137.04,137.04,31638.0,133.6947,133.7823,133.4706,133.4706,31638.0
2021-08-11 15:30:00,137.09,137.45,136.97,137.45,148846.0,133.5193,133.87,133.4025,133.87,148846.0
2021-08-12 09:30:00,137.56,137.81,136.99,137.31,42005.0,133.9771,134.2206,133.4219,133.7336,42005.0
2021-08-12 10:00:00,137.26,137.44,136.98,137.08,11363.0,133.6849,133.8602,133.4122,133.5096,11363.0
2021-08-12 10:30:00,137.27,137.47,137.04,137.11,11991.0,133.6947,133.8894,133.4706,133.5388,11991.0
2021-08-12 11:00:00,137.07,137.17,136.92,137.06,19055.0,133.4999,133.5973,133.3538,133.4901,19055.0
2021-08-12 11:30:00,136.96,137.03,136.89,136.98,5201.0,133.3927,133.4609,133.3246,133.4122,5201.0
2021-08-12 12:00:00,136.97,137.29,136.94,137.08,11261.0,133.4025,133.7141,133.3733,133.5096,11261.0
2021-08-12 12:30:00,137.09,137.22,137.03,137.13,9048.0,133.5193,133.646,133.4609,133.5583,9048.0
2021-08-12 13:00:00,137.15,137.16,136.99,137.16,10036.0,133.5778,133.5875,133.4219,133.5875,10036.0
2021-08-12 13:30:00,137.11,137.16,137.02,137.03,10466.0,133.5388,133.5875,133.4512,133.4609,10466.0
2021-08-12 14:00:00,137.06,137.19,137.01,137.12,12628.0,133.4901,133.6167,133.4414,133.5486,12628.0
2021-08-12 14:30:00,137.1,137.21,137.02,137.12,22401.0,133.5291,133.6362,133.4512,133.5486,22401.0
2021-08-12 15:00:00,137.09,137.25,137.07,137.14,18281.0,133.5193,133.6752,133.4999,133.568,18281.0
2021-08-12 15:30:00,137.13,137.28,137.06,137.24,77461.0,133.5583,133.7044,133.4901,133.6654,77461.0
2021-08-13 09:30:00,137.2,137.2,136.6,136.82,10217.0,133.6265,133.6265,133.0421,133.2564,10217.0
2021-08-13 10:00:00,136.89,137.0,136.48,136.57,14058.0,133.3246,133.4317,132.9252,133.0129,14058.0
2021-08-13 10:30:00,136.59,136.59,136.24,136.35,12937.0,133.0324,133.0324,132.6915,132.7986,12937.0
2021-08-13 11:00:00,136.39,136.72,136.33,136.63,10837.0,132.8376,133.159,132.7791,133.0713,10837.0
2021-08-13 11:30:00,136.6,136.89,136.6,136.72,15719.0,133.0421,133.3246,133.0421,133.159,15719.0
2021-08-13 12:00:00,136.74,136.96,136.72,136.86,14589.0,133.1785,133.3927,133.159,133.2953,14589.0
2021-08-13 12:30:00,136.91,136.91,136.64,136.64,8918.0,133.344,133.344,133.0811,133.0811,8918.0
2021-08-13 13:00:00,136.65,136.74,136.46,136.74,6623.0,133.0908,133.1785,132.9058,133.1785,6623.0
2021-08-13 13:30:00,136.78,137.12,136.69,137.06,10774.0,133.2174,133.5486,133.1298,133.4901,10774.0
2021-08-13 14:00:00,137.08,137.24,137.05,137.2,13477.0,133.5096,133.6654,133.4804,133.6265,13477.0
2021-08-13 14:30:00,137.22,137.25,136.94,137.08,15334.0,133.646,133.6752,133.3733,133.5096,15334.0
2021-08-13 15:00:00,137.07,137.2,137.05,137.2,16902.0,133.4999,133.6265,133.4804,133.6265,16902.0
2021-08-13 15:30:00,137.19,137.31,137.0,137.25,59353.0,133.6167,133.7336,133.4317,133.6752,59353.0
2021-08-16 09:30:00,137.15,137.24,136.1,136.47,18562.0,133.5778,133.6654,132.5551,132.9155,18562.0
2021-08-16 10:00:00,136.55,137.42,136.37,137.42,28701.0,132.9934,133.8407,132.8181,133.8407,28701.0
2021-08-16 10:30:00,137.43,137.67,137.08,137.18,31671.0,133.8505,134.0842,133.5096,133.607,31671.0
2021-08-16 11:00:00,137.2,137.45,137.07,137.24,49515.0,133.6265,133.87,133.4999,133.6654,49515.0
2021-08-16 11:30:00,137.26,137.37,137.08,137.13,41515.0,133.6849,133.7921,133.5096,133.5583,41515.0
2021-08-16 12:00:00,137.13,137.33,137.05,137.21,22304.0,133.5583,133.7531,133.4804,133.6362,22304.0
2021-08-16 12:30:00,137.2,137.36,137.11,137.25,16768.0,133.6265,133.7823,133.5388,133.6752,16768.0
2021-08-16 13:00:00,137.25,137.45,137.14,137.42,14852.0,133.6752,133.87,133.568,133.8407,14852.0
2021-08-16 13:30:00,137.42,137.42,136.99,137.1,14933.0,133.8407,133.8407,133.4219,133.5291,14933.0
2021-08-16 14:00:00,137.1,137.21,137.04,137.14,12752.0,133.5291,133.6362,133.4706,133.568,12752.0
2021-08-16 14:30:00,137.08,137.24,136.94,137.2,17142.0,133.5096,133.6654,133.3733,133.6265,17142.0
2021-08-16 15:00:00,137.16,137.29,137.11,137.18,21029.0,133.5875,133.7141,133.5388,133.607,21029.0
2021-08-16 15:30:00,137.2,137.66,137.14,137.61,87922.0,133.6265,134.0745,133.568,134.0258,87922.0
2021-08-17 09:30:00,136.9,137.28,136.37,136.37,13475.0,133.3343,133.7044,132.8181,132.8181,13475.0
2021-08-17 10:00:00,136.44,137.07,136.01,137.03,26108.0,132.8863,133.4999,132.4675,133.4609,26108.0
2021-08-17 10:30:00,137.03,137.08,136.49,136.62,29664.0,133.4609,133.5096,132.935,133.0616,29664.0
2021-08-17 11:00:00,136.56,136.6,135.89,135.97,40714.0,133.0031,133.0421,132.3506,132.4285,40714.0
2021-08-17 11:30:00,135.88,136.42,135.82,136.3,13727.0,132.3409,132.8668,132.2824,132.7499,13727.0
2021-08-17 12:00:00,136.24,136.25,135.77,136.06,6977.0,132.6915,132.7012,132.2337,132.5162,6977.0
2021-08-17 12:30:00,136.04,136.04,135.19,135.28,13250.0,132.4967,132.4967,131.6688,131.7565,13250.0
2021-08-17 13:00:00,135.29,135.81,135.29,135.81,21278.0,131.7662,132.2727,131.7662,132.2727,21278.0
2021-08-17 13:30:00,135.81,135.9,135.57,135.9,22529.0,132.2727,132.3603,132.0389,132.3603,22529.0
2021-08-17 14:00:00,136.08,136.24,136.03,136.13,25157.0,132.5357,132.6915,132.487,132.5843,25157.0
2021-08-17 14:30:00,136.13,136.15,135.78,136.03,20932.0,132.5843,132.6038,132.2435,132.487,20932.0
2021-08-17 15:00:00,136.05,136.11,135.94,135.94,14077.0,132.5064,132.5649,132.3993,132.3993,14077.0
2021-08-17 15:30:00,135.99,136.32,135.81,136.26,80870.0,132.448,132.7694,132.2727,132.711,80870.0
2021-08-18 09:30:00,135.64,136.17,135.56,136.05,20117.0,132.1071,132.6233,132.0292,132.5064,20117.0
2021-08-18 10:00:00,136.01,136.35,135.93,136.17,34481.0,132.4675,132.7986,132.3896,132.6233,34481.0
2021-08-18 10:30:00,136.14,136.47,135.84,135.94,13881.0,132.5941,132.9155,132.3019,132.3993,13881.0
2021-08-18 11:00:00,135.9,135.96,135.7,135.89,12468.0,132.3603,132.4188,132.1655,132.3506,12468.0
2021-08-18 11:30:00,135.92,136.11,135.86,136.11,15425.0,132.3798,132.5649,132.3214,132.5649,15425.0
2021-08-18 12:00:00,136.11,136.3,136.04,136.1,63024.0,132.5649,132.7499,132.4967,132.5551,63024.0
2021-08-18 12:30:00,136.1,136.1,135.68,135.83,9189.0,132.5551,132.5551,132.1461,132.2922,9189.0
2021-08-18 13:00:00,135.8,135.94,135.73,135.74,9202.0,132.2629,132.3993,132.1948,132.2045,9202.0
2021-08-18 13:30:00,135.8,136.01,135.75,135.97,6289.0,132.2629,132.4675,132.2142,132.4285,6289.0
2021-08-18 14:00:00,135.96,136.28,135.79,136.25,21809.0,132.4188,132.7304,132.2532,132.7012,21809.0
2021-08-18 14:30:00,136.24,136.47,136.01,136.23,18066.0,132.6915,132.9155,132.4675,132.6817,18066.0
2021-08-18 15:00:00,136.17,136.17,135.64,135.65,48960.0,132.6233,132.6233,132.1071,132.1169,48960.0
2021-08-18 15:30:00,135.61,135.71,134.92,134.94,93671.0,132.0779,132.1753,131.4059,131.4253,93671.0
2021-08-19 09:30:00,133.86,135.32,133.59,135.18,22158.0,130.3735,131.7954,130.1105,131.6591,22158.0
2021-08-19 10:00:00,135.25,135.41,134.83,134.97,13373.0,131.7273,131.8831,131.3182,131.4546,13373.0
2021-08-19 10:30:00,134.93,134.96,134.25,134.66,9770.0,131.4156,131.4448,130.7533,131.1526,9770.0
2021-08-19 11:00:00,134.86,134.9,134.48,134.51,10851.0,131.3474,131.3864,130.9773,131.0065,10851.0
2021-08-19 11:30:00,134.63,135.45,134.5,135.33,94721.0,131.1234,131.9221,130.9968,131.8052,94721.0
2021-08-19 12:00:00,135.37,135.4,135.01,135.18,12927.0,131.8441,131.8734,131.4935,131.6591,12927.0
2021-08-19 12:30:00,135.22,135.33,135.04,135.11,17037.0,131.6981,131.8052,131.5227,131.5909,17037.0
2021-08-19 13:00:00,135.13,135.13,134.65,134.65,12583.0,131.6104,131.6104,131.1429,131.1429,12583.0
2021-08-19 13:30:00,134.67,134.83,134.45,134.47,17599.0,131.1624,131.3182,130.9481,130.9676,17599.0
2021-08-19 14:00:00,134.51,134.8,134.45,134.46,16839.0,131.0065,131.289,130.9481,130.9578,16839.0
2021-08-19 14:30:00,134.39,134.71,134.23,134.71,23916.0,130.8897,131.2013,130.7338,131.2013,23916.0
2021-08-19 15:00:00,134.72,134.97,134.53,134.87,24254.0,131.2111,131.4546,131.026,131.3572,24254.0
2021-08-19 15:30:00,134.87,134.95,134.25,134.4,114094.0,131.3572,131.4351,130.7533,130.8994,114094.0
2021-08-20 09:30:00,134.28,135.06,133.87,134.73,29048.0,130.7825,131.5422,130.3832,131.2208,29048.0
2021-08-20 10:00:00,134.72,135.2,134.59,135.2,26182.0,131.2111,131.6786,131.0845,131.6786,26182.0
2021-08-20 10:30:00,135.15,135.2,134.85,134.96,23650.0,131.6299,131.6786,131.3377,131.4448,23650.0
2021-08-20 11:00:00,134.99,135.47,134.98,135.29,16287.0,131.474,131.9415,131.4643,131.7662,16287.0
2021-08-20 11:30:00,135.31,135.65,135.3,135.62,9952.0,131.7857,132.1169,131.776,132.0876,9952.0
2021-08-20 12:00:00,135.62,135.78,135.15,135.49,32176.0,132.0876,132.2435,131.6299,131.961,32176.0
2021-08-20 12:30:00,135.5,135.68,135.38,135.58,7202.0,131.9708,132.1461,131.8539,132.0487,7202.0
2021-08-20 13:00:00,135.59,135.66,135.37,135.38,9299.0,132.0584,132.1266,131.8441,131.8539,9299.0
2021-08-20 13:30:00,135.36,135.37,135.0,135.08,12331.0,131.8344,131.8441,131.4838,131.5617,12331.0
2021-08-20 14:00:00,135.1,135.26,134.74,134.75,11952.0,131.5812,131.737,131.2306,131.2403,11952.0
2021-08-20 14:30:00,134.76,134.8,134.44,134.46,15080.0,131.25,131.289,130.9384,130.9578,15080.0
2021-08-20 15:00:00,134.45,134.78,134.43,134.78,14059.0,130.9481,131.2695,130.9286,131.2695,14059.0
2021-08-20 15:30:00,134.74,134.81,134.6,134.73,80001.0,131.2306,131.2987,131.0942,131.2208,80001.0
2021-08-23 09:30:00,135.61,135.85,134.93,135.32,19672.0,132.0779,132.3116,131.4156,131.7954,19672.0
2021-08-23 10:00:00,135.21,135.51,135.13,135.25,14626.0,131.6883,131.9805,131.6104,131.7273,14626.0
2021-08-23 10:30:00,135.25,135.59,135.19,135.44,25669.0,131.7273,132.0584,131.6688,131.9123,25669.0
2021-08-23 11:00:00,135.45,136.05,135.43,135.94,15414.0,131.9221,132.5064,131.9026,132.3993,15414.0
2021-08-23 11:30:00,135.87,136.0,135.66,135.73,11861.0,132.3311,132.4577,132.1266,132.1948,11861.0
2021-08-23 12:00:00,135.74,135.93,135.67,135.9,12501.0,132.2045,132.3896,132.1363,132.3603,12501.0
2021-08-23 12:30:00,135.91,135.91,135.61,135.7,6403.0,132.3701,132.3701,132.0779,132.1655,6403.0
2021-08-23 13:00:00,135.75,135.77,135.56,135.62,10405.0,132.2142,132.2337,132.0292,132.0876,10405.0
2021-08-23 13:30:00,135.62,135.72,135.45,135.72,10906.0,132.0876,132.185,131.9221,132.185,10906.0
2021-08-23 14:00:00,135.7,135.95,135.66,135.72,41543.0,132.1655,132.409,132.1266,132.185,41543.0
2021-08-23 14:30:00,135.75,135.88,135.74,135.84,16174.0,132.2142,132.3409,132.2045,132.3019,16174.0
2021-08-23 15:00:00,135.79,135.82,135.6,135.67,16436.0,132.2532,132.2824,132.0682,132.1363,16436.0
2021-08-23 15:30:00,135.68,135.73,135.19,135.31,66917.0,132.1461,132.1948,131.6688,131.7857,66917.0
2021-08-24 09:30:00,135.53,136.28,135.49,136.28,43166.0,132.0,132.7304,131.961,132.7304,43166.0
2021-08-24 10:00:00,136.39,136.39,135.91,136.03,8061.0,132.8376,132.8376,132.3701,132.487,8061.0
2021-08-24 10:30:00,136.1,136.13,135.89,136.0,7220.0,132.5551,132.5843,132.3506,132.4577,7220.0
2021-08-24 11:00:00,136.0,136.23,136.0,136.19,10586.0,132.4577,132.6817,132.4577,132.6428,10586.0
2021-08-24 11:30:00,136.2,136.36,136.09,136.22,12870.0,132.6525,132.8084,132.5454,132.672,12870.0
2021-08-24 12:00:00,136.2,136.26,136.09,136.2,8562.0,132.6525,132.711,132.5454,132.6525,8562.0
2021-08-24 12:30:00,136.21,136.45,136.2,136.4,8008.0,132.6623,132.896,132.6525,132.8473,8008.0
2021-08-24 13:00:00,136.39,136.6,136.39,136.48,6360.0,132.8376,133.0421,132.8376,132.9252,6360.0
2021-08-24 13:30:00,136.51,136.57,136.45,136.48,7312.0,132.9545,133.0129,132.896,132.9252,7312.0
2021-08-24 14:00:00,136.5,136.55,136.43,136.44,7428.0,132.9447,132.9934,132.8765,132.8863,7428.0
2021-08-24 14:30:00,136.42,136.44,136.32,136.32,5418.0,132.8668,132.8863,132.7694,132.7694,5418.0
2021-08-24 15:00:00,136.31,136.35,136.22,136.22,8961.0,132.7597,132.7986,132.672,132.672,8961.0
2021-08-24 15:30:00,136.23,136.26,135.99,136.07,39367.0,132.6817,132.711,132.448,132.5259,39367.0
2021-08-25 09:30:00,136.24,136.24,135.38,136.23,28243.0,132.6915,132.6915,131.8539,132.6817,28243.0
2021-08-25 10:00:00,136.23,136.72,136.14,136.59,22157.0,132.6817,133.159,132.5941,133.0324,22157.0
2021-08-25 10:30:00,136.59,136.77,136.33,136.34,53325.0,133.0324,133.2077,132.7791,132.7889,53325.0
2021-08-25 11:00:00,136.36,136.45,136.22,136.3,19150.0,132.8084,132.896,132.672,132.7499,19150.0
2021-08-25 11:30:00,136.33,136.39,136.15,136.37,15558.0,132.7791,132.8376,132.6038,132.8181,15558.0
2021-08-25 12:00:00,136.33,136.64,136.28,136.54,27863.0,132.7791,133.0811,132.7304,132.9837,27863.0
2021-08-25 12:30:00,136.52,136.55,136.22,136.22,16093.0,132.9642,132.9934,132.672,132.672,16093.0
2021-08-25 13:00:00,136.24,136.4,136.22,136.32,53997.0,132.6915,132.8473,132.672,132.7694,53997.0
2021-08-25 13:30:00,136.35,136.76,136.33,136.68,35642.0,132.7986,133.1979,132.7791,133.12,35642.0
2021-08-25 14:00:00,136.66,136.78,136.47,136.72,13517.0,133.1005,133.2174,132.9155,133.159,13517.0
2021-08-25 14:30:00,136.72,136.74,136.47,136.59,18352.0,133.159,133.1785,132.9155,133.0324,18352.0
2021-08-25 15:00:00,136.58,136.72,136.52,136.66,20179.0,133.0226,133.159,132.9642,133.1005,20179.0
2021-08-25 15:30:00,136.63,136.76,136.48,136.6,110770.0,133.0713,133.1979,132.9252,133.0421,110770.0
2021-08-26 09:30:00,136.61,136.61,136.09,136.42,10199.0,133.0518,133.0518,132.5454,132.8668,10199.0
2021-08-26 10:00:00,136.36,136.44,135.99,136.16,12618.0,132.8084,132.8863,132.448,132.6136,12618.0
2021-08-26 10:30:00,136.25,136.25,135.92,136.09,5386.0,132.7012,132.7012,132.3798,132.5454,5386.0
2021-08-26 11:00:00,136.07,136.38,136.0,136.21,7647.0,132.5259,132.8278,132.4577,132.6623,7647.0
2021-08-26 11:30:00,136.16,136.32,136.05,136.15,4759.0,132.6136,132.7694,132.5064,132.6038,4759.0
2021-08-26 12:00:00,136.22,136.4,136.18,136.33,5225.0,132.672,132.8473,132.633,132.7791,5225.0
2021-08-26 12:30:00,136.3,136.3,136.14,136.23,9629.0,132.7499,132.7499,132.5941,132.6817,9629.0
2021-08-26 13:00:00,136.21,136.41,136.21,136.28,4040.0,132.6623,132.8571,132.6623,132.7304,4040.0
2021-08-26 13:30:00,136.31,136.41,136.29,136.37,5874.0,132.7597,132.8571,132.7402,132.8181,5874.0
2021-08-26 14:00:00,136.41,136.41,136.07,136.08,6426.0,132.8571,132.8571,132.5259,132.5357,6426.0
2021-08-26 14:30:00,136.06,136.22,135.88,135.88,11120.0,132.5162,132.672,132.3409,132.3409,11120.0
2021-08-26 15:00:00,135.92,136.12,135.82,136.05,12577.0,132.3798,132.5746,132.2824,132.5064,12577.0
2021-08-26 15:30:00,136.08,136.12,135.92,135.98,50456.0,132.5357,132.5746,132.3798,132.4383,50456.0
2021-08-27 09:30:00,136.55,136.92,136.41,136.78,18227.0,132.9934,133.3538,132.8571,133.2174,18227.0
2021-08-27 10:00:00,136.71,137.38,136.65,137.04,12811.0,133.1492,133.8018,133.0908,133.4706,12811.0
2021-08-27 10:30:00,136.99,137.09,136.71,137.0,11702.0,133.4219,133.5193,133.1492,133.4317,11702.0
2021-08-27 11:00:00,137.03,137.16,136.91,137.06,14072.0,133.4609,133.5875,133.344,133.4901,14072.0
2021-08-27 11:30:00,137.07,137.22,136.89,136.92,12144.0,133.4999,133.646,133.3246,133.3538,12144.0
2021-08-27 12:00:00,136.89,136.92,136.63,136.68,10147.0,133.3246,133.3538,133.0713,133.12,10147.0
2021-08-27 12:30:00,136.69,136.84,136.68,136.84,17646.0,133.1298,133.2759,133.12,133.2759,17646.0
2021-08-27 13:00:00,136.85,137.01,136.75,136.75,14667.0,133.2856,133.4414,133.1882,133.1882,14667.0
2021-08-27 13:30:00,136.78,136.98,136.74,136.98,13704.0,133.2174,133.4122,133.1785,133.4122,13704.0
2021-08-27 14:00:00,136.97,137.13,136.94,137.07,28249.0,133.4025,133.5583,133.3733,133.4999,28249.0
2021-08-27 14:30:00,137.06,137.23,137.05,137.05,46729.0,133.4901,133.6557,133.4804,133.4804,46729.0
2021-08-27 15:00:00,137.04,137.31,137.04,137.1,10239.0,133.4706,133.7336,133.4706,133.5291,10239.0
2021-08-27 15:30:00,137.12,137.18,136.79,136.84,52246.0,133.5486,133.607,133.2272,133.2759,52246.0
2021-08-30 09:30:00,137.52,137.52,136.73,137.32,14746.0,133.9381,133.9381,133.1687,133.7434,14746.0
2021-08-30 10:00:00,137.27,137.65,137.22,137.64,12275.0,133.6947,134.0648,133.646,134.055,12275.0
2021-08-30 10:30:00,137.66,137.78,137.44,137.74,16125.0,134.0745,134.1914,133.8602,134.1524,16125.0
2021-08-30 11:00:00,137.74,137.95,137.49,137.5,15542.0,134.1524,134.3569,133.9089,133.9187,15542.0
2021-08-30 11:30:00,137.51,137.72,137.47,137.58,28007.0,133.9284,134.1329,133.8894,133.9966,28007.0
2021-08-30 12:00:00,137.62,137.73,137.47,137.51,20091.0,134.0355,134.1427,133.8894,133.9284,20091.0
2021-08-30 12:30:00,137.51,137.64,137.5,137.62,13668.0,133.9284,134.055,133.9187,134.0355,13668.0
2021-08-30 13:00:00,137.64,137.67,137.43,137.51,26442.0,134.055,134.0842,133.8505,133.9284,26442.0
2021-08-30 13:30:00,137.53,137.66,137.45,137.64,13833.0,133.9479,134.0745,133.87,134.055,13833.0
2021-08-30 14:00:00,137.66,137.68,137.41,137.45,13161.0,134.0745,134.094,133.831,133.87,13161.0
2021-08-30 14:30:00,137.45,137.51,137.35,137.47,8758.0,133.87,133.9284,133.7726,133.8894,8758.0
2021-08-30 15:00:00,137.55,137.59,137.46,137.49,24844.0,133.9674,134.0063,133.8797,133.9089,24844.0
2021-08-30 15:30:00,137.5,137.51,137.06,137.15,80417.0,133.9187,133.9284,133.4901,133.5778,80417.0
2021-08-31 09:30:00,137.05,137.22,136.17,136.57,50646.0,133.4804,133.646,132.6233,133.0129,50646.0
2021-08-31 10:00:00,136.6,136.72,136.0,136.22,21790.0,133.0421,133.159,132.4577,132.672,21790.0
2021-08-31 10:30:00,136.19,136.77,136.19,136.6,14952.0,132.6428,133.2077,132.6428,133.0421,14952.0
2021-08-31 11:00:00,136.63,136.79,136.4,136.68,20235.0,133.0713,133.2272,132.8473,133.12,20235.0
2021-08-31 11:30:00,136.64,136.94,136.64,136.72,16780.0,133.0811,133.3733,133.0811,133.159,16780.0
2021-08-31 12:00:00,136.73,136.74,136.53,136.65,10676.0,133.1687,133.1785,132.9739,133.0908,10676.0
2021-08-31 12:30:00,136.66,136.68,136.47,136.52,15175.0,133.1005,133.12,132.9155,132.9642,15175.0
2021-08-31 13:00:00,136.52,136.71,136.31,136.46,47642.0,132.9642,133.1492,132.7597,132.9058,47642.0
2021-08-31 13:30:00,136.43,136.43,136.0,136.12,23301.0,132.8765,132.8765,132.4577,132.5746,23301.0
2021-08-31 14:00:00,136.12,136.13,135.8,135.9,25070.0,132.5746,132.5843,132.2629,132.3603,25070.0
2021-08-31 14:30:00,135.93,136.03,135.73,135.97,17401.0,132.3896,132.487,132.1948,132.4285,17401.0
2021-08-31 15:00:00,135.98,136.05,135.75,135.75,22170.0,132.4383,132.5064,132.2142,132.2142,22170.0
2021-08-31 15:30:00,135.77,136.3,135.68,136.01,158995.0,132.2337,132.7499,132.1461,132.4675,158995.0
2021-09-01 09:30:00,136.36,136.36,134.21,134.36,56493.0,132.8084,132.8084,130.7144,130.8605,56493.0
2021-09-01 10:00:00,134.4,134.61,134.08,134.29,72060.0,130.8994,131.1039,130.5877,130.7923,72060.0
2021-09-01 10:30:00,134.45,134.91,134.3,134.85,37524.0,130.9481,131.3961,130.802,131.3377,37524.0
2021-09-01 11:00:00,134.87,134.9,134.34,134.59,55226.0,131.3572,131.3864,130.841,131.0845,55226.0
2021-09-01 11:30:00,134.58,134.72,134.46,134.47,24931.0,131.0747,131.2111,130.9578,130.9676,24931.0
2021-09-01 12:00:00,134.46,134.57,134.37,134.47,29939.0,130.9578,131.065,130.8702,130.9676,29939.0
2021-09-01 12:30:00,134.46,134.8,134.43,134.74,17858.0,130.9578,131.289,130.9286,131.2306,17858.0
2021-09-01 13:00:00,134.73,134.74,134.56,134.57,13615.0,131.2208,131.2306,131.0552,131.065,13615.0
2021-09-01 13:30:00,134.58,134.7,134.42,134.44,21044.0,131.0747,131.1916,130.9189,130.9384,21044.0
2021-09-01 14:00:00,134.46,134.55,134.42,134.54,21268.0,130.9578,131.0455,130.9189,131.0358,21268.0
2021-09-01 14:30:00,134.56,134.72,134.21,134.23,31852.0,131.0552,131.2111,130.7144,130.7338,31852.0
2021-09-01 15:00:00,134.22,134.31,134.06,134.24,72533.0,130.7241,130.8118,130.5683,130.7436,72533.0
2021-09-01 15:30:00,134.22,134.22,133.9,134.17,146731.0,130.7241,130.7241,130.4124,130.6754,146731.0
2021-09-02 09:30:00,134.77,135.91,134.7,135.08,32023.0,131.2598,132.3701,131.1916,131.5617,32023.0
2021-09-02 10:00:00,135.06,135.72,135.0,135.66,14114.0,131.5422,132.185,131.4838,132.1266,14114.0
2021-09-02 10:30:00,135.64,135.64,135.14,135.14,15299.0,132.1071,132.1071,131.6201,131.6201,15299.0
2021-09-02 11:00:00,135.21,135.26,134.85,134.97,16334.0,131.6883,131.737,131.3377,131.4546,16334.0
2021-09-02 11:30:00,134.95,135.03,134.81,135.03,11526.0,131.4351,131.513,131.2987,131.513,11526.0
2021-09-02 12:00:00,135.04,135.27,135.0,135.22,14497.0,131.5227,131.7467,131.4838,131.6981,14497.0
2021-09-02 12:30:00,135.2,135.32,135.16,135.16,12294.0,131.6786,131.7954,131.6396,131.6396,12294.0
2021-09-02 13:00:00,135.18,135.23,134.73,134.76,14403.0,131.6591,131.7078,131.2208,131.25,14403.0
2021-09-02 13:30:00,134.75,134.99,134.75,134.79,20281.0,131.2403,131.474,131.2403,131.2793,20281.0
2021-09-02 14:00:00,134.76,134.78,134.41,134.5,42353.0,131.25,131.2695,130.9091,130.9968,42353.0
2021-09-02 14:30:00,134.5,134.78,134.5,134.77,26658.0,130.9968,131.2695,130.9968,131.2598,26658.0
2021-09-02 15:00:00,134.78,135.11,134.66,135.05,36842.0,131.2695,131.5909,131.1526,131.5325,36842.0
2021-09-02 15:30:00,135.11,135.82,135.03,135.82,190951.0,131.5909,132.2824,131.513,132.2824,190951.0
2021-09-03 09:30:00,135.57,135.77,135.12,135.17,22361.0,132.0389,132.2337,131.6007,131.6494,22361.0
2021-09-03 10:00:00,135.08,135.6,134.83,135.54,36795.0,131.5617,132.0682,131.3182,132.0097,36795.0
2021-09-03 10:30:00,135.53,135.68,135.2,135.3,28617.0,132.0,132.1461,131.6786,131.776,28617.0
2021-09-03 11:00:00,135.35,135.5,135.23,135.32,32804.0,131.8247,131.9708,131.7078,131.7954,32804.0
2021-09-03 11:30:00,135.3,135.39,135.18,135.33,47160.0,131.776,131.8636,131.6591,131.8052,47160.0
2021-09-03 12:00:00,135.3,135.51,135.22,135.5,12011.0,131.776,131.9805,131.6981,131.9708,12011.0
2021-09-03 12:30:00,135.52,135.65,135.44,135.59,13264.0,131.9902,132.1169,131.9123,132.0584,13264.0
2021-09-03 13:00:00,135.62,135.68,135.47,135.47,30435.0,132.0876,132.1461,131.9415,131.9415,30435.0
2021-09-03 13:30:00,135.5,135.89,135.45,135.84,16770.0,131.9708,132.3506,131.9221,132.3019,16770.0
2021-09-03 14:00:00,135.79,135.81,135.59,135.64,12787.0,132.2532,132.2727,132.0584,132.1071,12787.0
2021-09-03 14:30:00,135.65,135.65,135.46,135.54,9642.0,132.1169,132.1169,131.9318,132.0097,9642.0
2021-09-03 15:00:00,135.54,135.55,135.24,135.3,27501.0,132.0097,132.0195,131.7175,131.776,27501.0
2021-09-03 15:30:00,135.31,135.47,135.25,135.34,109834.0,131.7857,131.9415,131.7273,131.8149,109834.0
2021-09-07 09:30:00,134.58,134.83,133.98,134.0,53514.0,131.0747,131.3182,130.4903,130.5098,53514.0
2021-09-07 10:00:00,134.0,134.32,133.73,133.85,104171.0,130.5098,130.8215,130.2469,130.3637,104171.0
2021-09-07 10:30:00,133.72,133.96,133.34,133.93,84460.0,130.2371,130.4709,129.867,130.4417,84460.0
2021-09-07 11:00:00,133.91,133.99,133.72,133.9,29141.0,130.4222,130.5001,130.2371,130.4124,29141.0
2021-09-07 11:30:00,133.88,133.98,133.74,133.88,45381.0,130.393,130.4903,130.2566,130.393,45381.0
2021-09-07 12:00:00,133.88,134.01,133.35,133.39,50508.0,130.393,130.5196,129.8768,129.9157,50508.0
2021-09-07 12:30:00,133.4,133.92,133.3,133.92,11536.0,129.9255,130.4319,129.8281,130.4319,11536.0
2021-09-07 13:00:00,133.95,134.07,133.67,133.71,11994.0,130.4611,130.578,130.1884,130.2274,11994.0
2021-09-07 13:30:00,133.73,133.81,133.63,133.71,11246.0,130.2469,130.3248,130.1495,130.2274,11246.0
2021-09-07 14:00:00,133.68,133.76,133.51,133.61,60298.0,130.1982,130.2761,130.0326,130.13,60298.0
2021-09-07 14:30:00,133.63,133.82,133.54,133.68,35708.0,130.1495,130.3345,130.0618,130.1982,35708.0
2021-09-07 15:00:00,133.7,133.77,133.56,133.65,30784.0,130.2176,130.2858,130.0813,130.1689,30784.0
2021-09-07 15:30:00,133.65,133.71,133.11,133.18,248115.0,130.1689,130.2274,129.643,129.7112,248115.0
2021-09-08 09:30:00,132.75,132.75,131.89,132.36,34908.0,129.2924,129.2924,128.4548,128.9125,34908.0
2021-09-08 10:00:00,132.43,132.76,131.8,131.87,112495.0,128.9807,129.3021,128.3671,128.4353,112495.0
2021-09-08 10:30:00,131.84,131.89,131.38,131.72,92707.0,128.4061,128.4548,127.9581,128.2892,92707.0
2021-09-08 11:00:00,131.73,131.96,131.51,131.83,75006.0,128.299,128.523,128.0847,128.3963,75006.0
2021-09-08 11:30:00,131.79,131.88,131.56,131.72,55070.0,128.3574,128.445,128.1334,128.2892,55070.0
2021-09-08 12:00:00,131.71,132.44,131.7,132.19,69774.0,128.2795,128.9905,128.2697,128.747,69774.0
2021-09-08 12:30:00,132.18,132.26,132.0,132.14,28554.0,128.7372,128.8151,128.5619,128.6983,28554.0
2021-09-08 13:00:00,132.13,132.17,131.89,132.14,21240.0,128.6885,128.7275,128.4548,128.6983,21240.0
2021-09-08 13:30:00,132.13,132.35,132.13,132.16,62722.0,128.6885,128.9028,128.6885,128.7178,62722.0
2021-09-08 14:00:00,132.19,132.39,132.19,132.32,33265.0,128.747,128.9418,128.747,128.8736,33265.0
2021-09-08 14:30:00,132.36,132.7,132.34,132.7,60085.0,128.9125,129.2437,128.8931,129.2437,60085.0
2021-09-08 15:00:00,132.67,132.96,132.58,132.94,48291.0,129.2145,129.4969,129.1268,129.4774,48291.0
2021-09-08 15:30:00,132.92,133.17,132.74,132.87,140105.0,129.458,129.7014,129.2826,129.4093,140105.0
2021-09-09 09:30:00,132.73,133.42,132.65,132.87,23599.0,129.2729,129.9449,129.195,129.4093,23599.0
2021-09-09 10:00:00,132.79,133.18,132.62,132.69,32604.0,129.3313,129.7112,129.1658,129.2339,32604.0
2021-09-09 10:30:00,132.74,132.99,132.59,132.65,33627.0,129.2826,129.5261,129.1366,129.195,33627.0
2021-09-09 11:00:00,132.63,132.8,132.36,132.49,36405.0,129.1755,129.3411,128.9125,129.0392,36405.0
2021-09-09 11:30:00,132.49,132.73,132.47,132.73,21590.0,129.0392,129.2729,129.0197,129.2729,21590.0
2021-09-09 12:00:00,132.73,132.73,132.29,132.34,23087.0,129.2729,129.2729,128.8444,128.8931,23087.0
2021-09-09 12:30:00,132.34,132.47,131.89,131.99,18140.0,128.8931,129.0197,128.4548,128.5522,18140.0
2021-09-09 13:00:00,132.0,132.15,131.72,131.91,17350.0,128.5619,128.708,128.2892,128.4743,17350.0
2021-09-09 13:30:00,131.85,131.85,131.56,131.69,21544.0,128.4158,128.4158,128.1334,128.26,21544.0
2021-09-09 14:00:00,131.67,131.75,131.5,131.7,21923.0,128.2405,128.3184,128.0749,128.2697,21923.0
2021-09-09 14:30:00,131.67,132.0,131.56,131.94,35720.0,128.2405,128.5619,128.1334,128.5035,35720.0
2021-09-09 15:00:00,131.9,132.29,131.9,132.25,49847.0,128.4645,128.8444,128.4645,128.8054,49847.0
2021-09-09 15:30:00,132.22,132.43,131.73,131.76,167490.0,128.7762,128.9807,128.299,128.3282,167490.0
2021-09-10 09:30:00,132.52,132.78,131.24,131.57,33319.0,129.0684,129.3216,127.8217,128.1431,33319.0
2021-09-10 10:00:00,131.47,131.53,130.85,131.27,31616.0,128.0457,128.1042,127.4419,127.8509,31616.0
2021-09-10 10:30:00,131.24,131.24,130.65,130.88,36528.0,127.8217,127.8217,127.2471,127.4711,36528.0
2021-09-10 11:00:00,130.82,130.91,130.59,130.82,32326.0,127.4127,127.5003,127.1886,127.4127,32326.0
2021-09-10 11:30:00,130.79,131.18,130.78,131.18,34841.0,127.3834,127.7633,127.3737,127.7633,34841.0
2021-09-10 12:00:00,131.16,131.31,131.03,131.06,54932.0,127.7438,127.8899,127.6172,127.6464,54932.0
2021-09-10 12:30:00,131.08,131.54,131.0,131.32,115701.0,127.6659,128.1139,127.588,127.8996,115701.0
2021-09-10 13:00:00,131.35,131.7,131.32,131.46,46248.0,127.9288,128.2697,127.8996,128.036,46248.0
2021-09-10 13:30:00,131.47,131.56,131.39,131.56,35323.0,128.0457,128.1334,127.9678,128.1334,35323.0
2021-09-10 14:00:00,131.56,131.57,131.08,131.09,74241.0,128.1334,128.1431,127.6659,127.6756,74241.0
2021-09-10 14:30:00,131.1,131.27,131.03,131.14,45829.0,127.6854,127.8509,127.6172,127.7243,45829.0
2021-09-10 15:00:00,131.17,131.54,131.02,131.46,61315.0,127.7535,128.1139,127.6074,128.036,61315.0
2021-09-10 15:30:00,131.41,131.41,130.35,130.44,218368.0,127.9873,127.9873,126.9549,127.0426,218368.0
2021-09-13 09:30:00,131.4,131.49,130.44,130.88,55259.0,128.1736,128.2614,127.2372,127.6664,55259.0
2021-09-13 10:00:00,130.87,131.05,130.13,130.61,51717.0,127.6566,127.8322,126.9348,127.403,51717.0
2021-09-13 10:30:00,130.66,131.2,130.36,130.8,47681.0,127.4518,127.9785,127.1591,127.5883,47681.0
2021-09-13 11:00:00,130.79,130.87,130.18,130.45,30685.0,127.5786,127.6566,126.9836,127.2469,30685.0
2021-09-13 11:30:00,130.41,130.54,129.89,129.89,21748.0,127.2079,127.3347,126.7007,126.7007,21748.0
2021-09-13 12:00:00,129.87,129.9,129.22,129.4,92540.0,126.6812,126.7104,126.0471,126.2227,92540.0
2021-09-13 12:30:00,129.35,129.73,129.35,129.69,47679.0,126.1739,126.5446,126.1739,126.5056,47679.0
2021-09-13 13:00:00,129.7,129.76,129.12,129.39,82778.0,126.5153,126.5739,125.9496,126.213,82778.0
2021-09-13 13:30:00,129.39,129.52,129.08,129.16,42420.0,126.213,126.3398,125.9106,125.9886,42420.0
2021-09-13 14:00:00,129.16,129.49,129.06,129.39,94801.0,125.9886,126.3105,125.8911,126.213,94801.0
2021-09-13 14:30:00,129.4,129.88,129.21,129.8,122187.0,126.2227,126.6909,126.0374,126.6129,122187.0
2021-09-13 15:00:00,129.81,130.2,129.7,130.14,154648.0,126.6226,127.0031,126.5153,126.9445,154648.0
2021-09-13 15:30:00,130.12,130.8,130.04,130.51,228133.0,126.925,127.5883,126.847,127.3055,228133.0
2021-09-14 09:30:00,131.34,131.34,130.14,130.44,127724.0,128.1151,128.1151,126.9445,127.2372,127724.0
2021-09-14 10:00:00,130.45,131.39,130.22,131.25,65047.0,127.2469,128.1639,127.0226,128.0273,65047.0
2021-09-14 10:30:00,131.29,131.4,130.53,130.68,108915.0,128.0663,128.1736,127.325,127.4713,108915.0
2021-09-14 11:00:00,130.75,131.13,130.63,131.05,70074.0,127.5396,127.9102,127.4225,127.8322,70074.0
2021-09-14 11:30:00,131.03,131.41,131.01,131.35,52240.0,127.8127,128.1834,127.7932,128.1248,52240.0
2021-09-14 12:00:00,131.36,131.91,131.36,131.78,45558.0,128.1346,128.6711,128.1346,128.5443,45558.0
2021-09-14 12:30:00,131.8,131.82,131.1,131.16,23313.0,128.5638,128.5833,127.881,127.9395,23313.0
2021-09-14 13:00:00,131.11,131.55,131.1,131.54,45233.0,127.8907,128.3199,127.881,128.3102,45233.0
2021-09-14 13:30:00,131.52,131.77,131.46,131.73,66420.0,128.2907,128.5345,128.2321,128.4955,66420.0
2021-09-14 14:00:00,131.7,131.98,131.16,131.29,82408.0,128.4662,128.7394,127.9395,128.0663,82408.0
2021-09-14 14:30:00,131.23,131.43,131.14,131.24,52072.0,128.0078,128.2029,127.92,128.0175,52072.0
2021-09-14 15:00:00,131.25,131.66,131.17,131.43,76311.0,128.0273,128.4272,127.9493,128.2029,76311.0
2021-09-14 15:30:00,131.41,131.46,131.07,131.31,154995.0,128.1834,128.2321,127.8517,128.0858,154995.0
2021-09-15 09:30:00,131.31,132.26,130.72,132.15,41686.0,128.0858,129.0125,127.5103,128.9052,41686.0
2021-09-15 10:00:00,132.16,132.26,131.61,131.79,31670.0,128.9149,129.0125,128.3784,128.554,31670.0
2021-09-15 10:30:00,131.8,132.02,131.54,131.62,29713.0,128.5638,128.7784,128.3102,128.3882,29713.0
2021-09-15 11:00:00,131.62,132.14,131.62,132.12,52499.0,128.3882,128.8954,128.3882,128.8759,52499.0
2021-09-15 11:30:00,132.09,132.09,131.79,131.93,38914.0,128.8467,128.8467,128.554,128.6906,38914.0
2021-09-15 12:00:00,131.92,132.09,131.82,132.04,52003.0,128.6808,128.8467,128.5833,128.7979,52003.0
2021-09-15 12:30:00,132.04,132.22,131.88,131.9,53675.0,128.7979,128.9735,128.6418,128.6613,53675.0
2021-09-15 13:00:00,131.89,132.35,131.86,132.28,69440.0,128.6516,129.1003,128.6223,129.032,69440.0
2021-09-15 13:30:00,132.3,132.61,132.29,132.42,41531.0,129.0515,129.3539,129.0418,129.1686,41531.0
2021-09-15 14:00:00,132.43,132.68,132.31,132.34,34749.0,129.1783,129.4222,129.0613,129.0905,34749.0
2021-09-15 14:30:00,132.35,132.42,131.95,131.95,35119.0,129.1003,129.1686,128.7101,128.7101,35119.0
2021-09-15 15:00:00,131.96,132.16,131.89,131.92,78809.0,128.7199,128.9149,128.6516,128.6808,78809.0
2021-09-15 15:30:00,131.93,132.39,131.4,131.47,420420.0,128.6906,129.1393,128.1736,128.2419,420420.0
2021-09-16 09:30:00,131.69,131.79,130.56,130.8,47689.0,128.4565,128.554,127.3542,127.5883,47689.0
2021-09-16 10:00:00,130.68,131.28,130.33,131.23,30165.0,127.4713,128.0566,127.1299,128.0078,30165.0
2021-09-16 10:30:00,131.28,131.62,131.12,131.37,51850.0,128.0566,128.3882,127.9005,128.1443,51850.0
2021-09-16 11:00:00,131.39,132.03,131.37,131.97,20001.0,128.1639,128.7881,128.1443,128.7296,20001.0
2021-09-16 11:30:00,132.0,132.06,131.88,131.92,39631.0,128.7589,128.8174,128.6418,128.6808,39631.0
2021-09-16 12:00:00,131.92,132.2,131.75,132.11,22385.0,128.6808,128.954,128.515,128.8662,22385.0
2021-09-16 12:30:00,132.17,132.49,132.13,132.15,31383.0,128.9247,129.2368,128.8857,128.9052,31383.0
2021-09-16 13:00:00,132.13,132.27,132.01,132.22,33842.0,128.8857,129.0222,128.7686,128.9735,33842.0
2021-09-16 13:30:00,132.2,132.21,131.76,132.13,27055.0,128.954,128.9637,128.5248,128.8857,27055.0
2021-09-16 14:00:00,132.11,132.36,132.0,132.29,53702.0,128.8662,129.11,128.7589,129.0418,53702.0
2021-09-16 14:30:00,132.32,132.45,132.23,132.41,47485.0,129.071,129.1978,128.9832,129.1588,47485.0
2021-09-16 15:00:00,132.44,132.71,132.3,132.31,60904.0,129.1881,129.4514,129.0515,129.0613,60904.0
2021-09-16 15:30:00,132.29,132.68,132.2,132.4,244700.0,129.0418,129.4222,128.954,129.1491,244700.0
2021-09-17 09:30:00,131.65,131.95,130.87,131.05,229641.0,128.4175,128.7101,127.6566,127.8322,229641.0
2021-09-17 10:00:00,131.2,131.33,130.74,131.13,40090.0,127.9785,128.1053,127.5298,127.9102,40090.0
2021-09-17 10:30:00,131.09,131.21,130.82,131.02,43497.0,127.8712,127.9883,127.6078,127.8029,43497.0
2021-09-17 11:00:00,130.96,131.54,130.9,131.27,20827.0,127.7444,128.3102,127.6859,128.0468,20827.0
2021-09-17 11:30:00,131.24,131.3,130.87,131.12,21493.0,128.0175,128.0761,127.6566,127.9005,21493.0
2021-09-17 12:00:00,131.19,131.2,130.87,130.92,20316.0,127.9688,127.9785,127.6566,127.7054,20316.0
2021-09-17 12:30:00,130.92,131.13,130.9,131.01,19043.0,127.7054,127.9102,127.6859,127.7932,19043.0
2021-09-17 13:00:00,130.97,130.97,130.49,130.63,17179.0,127.7542,127.7542,127.286,127.4225,17179.0
2021-09-17 13:30:00,130.61,130.78,130.23,130.39,25543.0,127.403,127.5688,127.0323,127.1884,25543.0
2021-09-17 14:00:00,130.36,130.82,130.32,130.74,38061.0,127.1591,127.6078,127.1201,127.5298,38061.0
2021-09-17 14:30:00,130.72,130.83,130.52,130.71,37183.0,127.5103,127.6176,127.3152,127.5005,37183.0
2021-09-17 15:00:00,130.76,130.93,130.43,130.47,42996.0,127.5493,127.7151,127.2274,127.2664,42996.0
2021-09-17 15:30:00,130.47,130.74,130.14,130.16,248563.0,127.2664,127.5298,126.9445,126.9641,248563.0
2021-09-20 09:30:00,127.77,128.06,126.75,127.68,134806.0,124.6327,124.9156,123.6378,124.5449,134806.0
2021-09-20 10:00:00,127.67,127.67,126.88,127.15,66110.0,124.5352,124.5352,123.7646,124.028,66110.0
2021-09-20 10:30:00,127.18,127.58,126.99,127.23,55960.0,124.0572,124.4474,123.8719,124.106,55960.0
2021-09-20 11:00:00,127.2,127.26,126.84,127.24,58144.0,124.0767,124.1353,123.7256,124.1158,58144.0
2021-09-20 11:30:00,127.2,127.2,126.9,126.9,48437.0,124.0767,124.0767,123.7841,123.7841,48437.0
2021-09-20 12:00:00,126.91,127.13,126.49,127.1,55164.0,123.7939,124.0085,123.3842,123.9792,55164.0
2021-09-20 12:30:00,127.12,127.27,126.6,126.66,50248.0,123.9987,124.145,123.4915,123.55,50248.0
2021-09-20 13:00:00,126.61,126.77,126.4,126.73,38537.0,123.5012,123.6573,123.2964,123.6183,38537.0
2021-09-20 13:30:00,126.71,126.96,126.56,126.93,29653.0,123.5988,123.8426,123.4524,123.8134,29653.0
2021-09-20 14:00:00,126.93,126.97,126.56,126.67,41734.0,123.8134,123.8524,123.4524,123.5597,41734.0
2021-09-20 14:30:00,126.66,126.86,126.34,126.85,47081.0,123.55,123.7451,123.2378,123.7353,47081.0
2021-09-20 15:00:00,126.84,127.57,126.75,127.53,79811.0,123.7256,124.4376,123.6378,124.3986,79811.0
2021-09-20 15:30:00,127.6,128.0,127.48,127.77,375509.0,124.4669,124.8571,124.3499,124.6327,375509.0
2021-09-21 09:30:00,128.57,128.58,127.16,127.32,24654.0,125.4131,125.4228,124.0377,124.1938,24654.0
2021-09-21 10:00:00,127.5,127.71,126.81,127.09,33866.0,124.3694,124.5742,123.6963,123.9694,33866.0
2021-09-21 10:30:00,127.13,127.21,126.29,126.52,24776.0,124.0085,124.0865,123.1891,123.4134,24776.0
2021-09-21 11:00:00,126.53,126.88,126.39,126.53,27180.0,123.4232,123.7646,123.2866,123.4232,27180.0
2021-09-21 11:30:00,126.58,127.26,126.58,127.12,15057.0,123.472,124.1353,123.472,123.9987,15057.0
2021-09-21 12:00:00,127.15,127.71,127.14,127.46,12448.0,124.028,124.5742,124.0182,124.3303,12448.0
2021-09-21 12:30:00,127.44,127.58,127.19,127.33,22194.0,124.3108,124.4474,124.067,124.2035,22194.0
2021-09-21 13:00:00,127.33,127.34,126.97,126.97,38462.0,124.2035,124.2133,123.8524,123.8524,38462.0
2021-09-21 13:30:00,126.98,127.23,126.86,127.07,50689.0,123.8621,124.106,123.7451,123.9499,50689.0
2021-09-21 14:00:00,127.1,127.31,127.07,127.19,16576.0,123.9792,124.184,123.9499,124.067,16576.0
2021-09-21 14:30:00,127.21,127.78,127.21,127.62,28133.0,124.0865,124.6425,124.0865,124.4864,28133.0
2021-09-21 15:00:00,127.65,127.97,127.64,127.88,26968.0,124.5157,124.8278,124.5059,124.74,26968.0
2021-09-21 15:30:00,127.9,128.23,127.37,127.43,112562.0,124.7595,125.0814,124.2426,124.3011,112562.0
2021-09-22 09:30:00,127.95,128.4,127.87,128.4,57004.0,124.8083,125.2473,124.7303,125.2473,57004.0
2021-09-22 10:00:00,128.46,128.66,128.02,128.14,23953.0,125.3058,125.5009,124.8766,124.9937,23953.0
2021-09-22 10:30:00,128.16,128.28,127.99,128.16,47223.0,125.0132,125.1302,124.8473,125.0132,47223.0
2021-09-22 11:00:00,128.18,128.25,128.01,128.16,25072.0,125.0327,125.101,124.8668,125.0132,25072.0
2021-09-22 11:30:00,128.15,128.24,127.95,128.18,51613.0,125.0034,125.0912,124.8083,125.0327,51613.0
2021-09-22 12:00:00,128.17,128.29,128.06,128.25,29918.0,125.0229,125.14,124.9156,125.101,29918.0
2021-09-22 12:30:00,128.27,128.27,127.99,128.08,21864.0,125.1205,125.1205,124.8473,124.9351,21864.0
2021-09-22 13:00:00,128.11,128.16,127.85,128.04,14237.0,124.9644,125.0132,124.7108,124.8961,14237.0
2021-09-22 13:30:00,128.04,128.2,128.0,128.06,13464.0,124.8961,125.0522,124.8571,124.9156,13464.0
2021-09-22 14:00:00,128.04,128.63,127.97,128.43,37094.0,124.8961,125.4716,124.8278,125.2765,37094.0
2021-09-22 14:30:00,128.49,128.53,127.65,127.89,38096.0,125.3351,125.3741,124.5157,124.7498,38096.0
2021-09-22 15:00:00,127.83,128.24,127.7,128.05,73095.0,124.6913,125.0912,124.5645,124.9059,73095.0
2021-09-22 15:30:00,128.04,128.09,127.56,127.85,287840.0,124.8961,124.9449,124.4279,124.7108,287840.0
2021-09-23 09:30:00,128.6,129.05,128.23,128.79,61894.0,125.4424,125.8813,125.0814,125.6277,61894.0
2021-09-23 10:00:00,128.8,129.29,128.67,129.22,35614.0,125.6374,126.1154,125.5106,126.0471,35614.0
2021-09-23 10:30:00,129.22,129.8,129.05,129.65,38220.0,126.0471,126.6129,125.8813,126.4666,38220.0
2021-09-23 11:00:00,129.62,129.64,129.21,129.4,33463.0,126.4373,126.4568,126.0374,126.2227,33463.0
2021-09-23 11:30:00,129.4,129.6,129.31,129.54,28068.0,126.2227,126.4178,126.1349,126.3593,28068.0
2021-09-23 12:00:00,129.53,129.6,129.41,129.5,35353.0,126.3495,126.4178,126.2325,126.3203,35353.0
2021-09-23 12:30:00,129.53,129.83,129.53,129.7,20431.0,126.3495,126.6422,126.3495,126.5153,20431.0
2021-09-23 13:00:00,129.73,129.96,129.73,129.89,30642.0,126.5446,126.769,126.5446,126.7007,30642.0
2021-09-23 13:30:00,129.9,130.03,129.88,130.03,29475.0,126.7104,126.8372,126.6909,126.8372,29475.0
2021-09-23 14:00:00,129.99,130.05,129.54,129.57,21889.0,126.7982,126.8568,126.3593,126.3885,21889.0
2021-09-23 14:30:00,129.57,129.61,129.38,129.55,26778.0,126.3885,126.4276,126.2032,126.369,26778.0
2021-09-23 15:00:00,129.57,129.57,129.33,129.41,32261.0,126.3885,126.3885,126.1544,126.2325,32261.0
2021-09-23 15:30:00,129.44,129.45,129.06,129.23,84070.0,126.2617,126.2715,125.8911,126.0569,84070.0
2021-09-24 09:30:00,128.7,130.1,128.54,130.04,83398.0,125.5399,126.9055,125.3838,126.847,83398.0
2021-09-24 10:00:00,130.1,130.15,129.38,129.38,24444.0,126.9055,126.9543,126.2032,126.2032,24444.0
2021-09-24 10:30:00,129.38,129.47,129.01,129.23,33271.0,126.2032,126.291,125.8423,126.0569,33271.0
2021-09-24 11:00:00,129.2,129.55,129.2,129.33,23021.0,126.0276,126.369,126.0276,126.1544,23021.0
2021-09-24 11:30:00,129.33,129.5,129.2,129.43,17988.0,126.1544,126.3203,126.0276,126.252,17988.0
2021-09-24 12:00:00,129.37,129.53,129.24,129.36,12708.0,126.1935,126.3495,126.0666,126.1837,12708.0
2021-09-24 12:30:00,129.37,129.62,129.37,129.42,44649.0,126.1935,126.4373,126.1935,126.2422,44649.0
2021-09-24 13:00:00,129.41,129.53,129.36,129.38,20650.0,126.2325,126.3495,126.1837,126.2032,20650.0
2021-09-24 13:30:00,129.39,129.53,129.32,129.42,17954.0,126.213,126.3495,126.1447,126.2422,17954.0
2021-09-24 14:00:00,129.48,129.58,129.45,129.51,20248.0,126.3007,126.3983,126.2715,126.33,20248.0
2021-09-24 14:30:00,129.5,129.67,129.48,129.67,13325.0,126.3203,126.4861,126.3007,126.4861,13325.0
2021-09-24 15:00:00,129.65,129.75,129.51,129.66,33766.0,126.4666,126.5641,126.33,126.4763,33766.0
2021-09-24 15:30:00,129.68,129.82,129.44,129.61,100683.0,126.4958,126.6324,126.2617,126.4276,100683.0
2021-09-27 09:30:00,129.66,130.59,129.5,130.55,27207.0,126.4763,127.3835,126.3203,127.3445,27207.0
2021-09-27 10:00:00,130.49,130.83,130.36,130.8,32561.0,127.286,127.6176,127.1591,127.5883,32561.0
2021-09-27 10:30:00,130.94,131.33,130.85,130.95,45571.0,127.7249,128.1053,127.6371,127.7347,45571.0
2021-09-27 11:00:00,130.96,131.09,130.56,130.91,36769.0,127.7444,127.8712,127.3542,127.6956,36769.0
2021-09-27 11:30:00,130.96,131.17,130.85,130.95,33303.0,127.7444,127.9493,127.6371,127.7347,33303.0
2021-09-27 12:00:00,130.95,131.14,130.85,130.88,23401.0,127.7347,127.92,127.6371,127.6664,23401.0
2021-09-27 12:30:00,130.81,130.84,130.16,130.2,16740.0,127.5981,127.6274,126.9641,127.0031,16740.0
2021-09-27 13:00:00,130.19,130.3,130.01,130.3,20789.0,126.9933,127.1006,126.8177,127.1006,20789.0
2021-09-27 13:30:00,130.29,130.37,130.17,130.33,34234.0,127.0909,127.1689,126.9738,127.1299,34234.0
2021-09-27 14:00:00,130.32,130.32,130.18,130.21,35551.0,127.1201,127.1201,126.9836,127.0128,35551.0
2021-09-27 14:30:00,130.17,130.37,130.17,130.23,23768.0,126.9738,127.1689,126.9738,127.0323,23768.0
2021-09-27 15:00:00,130.22,130.26,129.86,129.89,52248.0,127.0226,127.0616,126.6714,126.7007,52248.0
2021-09-27 15:30:00,129.87,130.0,129.52,129.55,147354.0,126.6812,126.808,126.3398,126.369,147354.0
2021-09-28 09:30:00,129.09,129.51,128.37,128.59,27563.0,125.9203,126.33,125.218,125.4326,27563.0
2021-09-28 10:00:00,128.55,128.55,127.3,127.64,22621.0,125.3936,125.3936,124.1743,124.5059,22621.0
2021-09-28 10:30:00,127.59,128.47,127.44,128.2,60919.0,124.4572,125.3155,124.3108,125.0522,60919.0
2021-09-28 11:00:00,128.43,128.59,128.02,128.06,31952.0,125.2765,125.4326,124.8766,124.9156,31952.0
2021-09-28 11:30:00,128.06,128.34,127.92,127.93,21730.0,124.9156,125.1887,124.7791,124.7888,21730.0
2021-09-28 12:00:00,127.99,127.99,127.55,127.7,12134.0,124.8473,124.8473,124.4181,124.5645,12134.0
2021-09-28 12:30:00,127.67,127.87,127.41,127.71,39270.0,124.5352,124.7303,124.2816,124.5742,39270.0
2021-09-28 13:00:00,127.71,128.04,127.56,127.94,27061.0,124.5742,124.8961,124.4279,124.7986,27061.0
2021-09-28 13:30:00,127.86,127.91,127.26,127.32,29528.0,124.7205,124.7693,124.1353,124.1938,29528.0
2021-09-28 14:00:00,127.28,127.69,127.2,127.69,29551.0,124.1548,124.5547,124.0767,124.5547,29551.0
2021-09-28 14:30:00,127.62,128.13,127.46,128.03,21023.0,124.4864,124.9839,124.3303,124.8864,21023.0
2021-09-28 15:00:00,128.0,128.14,127.64,127.69,30156.0,124.8571,124.9937,124.5059,124.5547,30156.0
2021-09-28 15:30:00,127.66,127.9,127.07,127.25,112374.0,124.5254,124.7595,123.9499,124.1255,112374.0
2021-09-29 09:30:00,127.7,127.79,126.96,127.66,20901.0,124.5645,124.6522,123.8426,124.5254,20901.0
2021-09-29 10:00:00,127.8,127.9,127.39,127.45,16371.0,124.662,124.7595,124.2621,124.3206,16371.0
2021-09-29 10:30:00,127.29,127.42,127.01,127.21,32587.0,124.1645,124.2913,123.8914,124.0865,32587.0
2021-09-29 11:00:00,127.18,127.3,126.89,127.23,14888.0,124.0572,124.1743,123.7743,124.106,14888.0
2021-09-29 11:30:00,127.25,127.45,127.08,127.35,19131.0,124.1255,124.3206,123.9597,124.223,19131.0
2021-09-29 12:00:00,127.35,127.39,126.96,127.04,33983.0,124.223,124.2621,123.8426,123.9207,33983.0
2021-09-29 12:30:00,127.07,127.35,127.05,127.17,32977.0,123.9499,124.223,123.9304,124.0475,32977.0
2021-09-29 13:00:00,127.18,127.24,127.05,127.16,16776.0,124.0572,124.1158,123.9304,124.0377,16776.0
2021-09-29 13:30:00,127.16,127.27,127.08,127.27,27051.0,124.0377,124.145,123.9597,124.145,27051.0
2021-09-29 14:00:00,127.24,127.66,127.21,127.54,28797.0,124.1158,124.5254,124.0865,124.4084,28797.0
2021-09-29 14:30:00,127.54,127.64,127.29,127.29,33459.0,124.4084,124.5059,124.1645,124.1645,33459.0
2021-09-29 15:00:00,127.31,127.36,127.13,127.27,51953.0,124.184,124.2328,124.0085,124.145,51953.0
2021-09-29 15:30:00,127.26,127.26,126.58,126.83,161853.0,124.1353,124.1353,123.472,123.7158,161853.0
2021-09-30 09:30:00,127.21,127.65,126.95,127.15,24713.0,124.0865,124.5157,123.8329,124.028,24713.0
2021-09-30 10:00:00,127.26,127.4,126.97,127.2,19415.0,124.1353,124.2718,123.8524,124.0767,19415.0
2021-09-30 10:30:00,127.27,127.29,126.83,126.96,24169.0,124.145,124.1645,123.7158,123.8426,24169.0
2021-09-30 11:00:00,126.99,127.14,126.84,126.98,48041.0,123.8719,124.0182,123.7256,123.8621,48041.0
2021-09-30 11:30:00,126.93,126.93,125.85,125.9,23966.0,123.8134,123.8134,122.7599,122.8087,23966.0
2021-09-30 12:00:00,125.91,125.91,125.12,125.29,28699.0,122.8184,122.8184,122.0478,122.2136,28699.0
2021-09-30 12:30:00,125.19,125.45,125.03,125.25,25182.0,122.1161,122.3697,121.96,122.1746,25182.0
2021-09-30 13:00:00,125.25,125.44,125.0,125.08,38113.0,122.1746,122.3599,121.9308,122.0088,38113.0
2021-09-30 13:30:00,125.02,125.12,124.67,125.12,34178.0,121.9503,122.0478,121.6089,122.0478,34178.0
2021-09-30 14:00:00,125.16,125.57,125.13,125.28,25003.0,122.0868,122.4868,122.0576,122.2039,25003.0
2021-09-30 14:30:00,125.33,125.8,125.33,125.4,26542.0,122.2526,122.7111,122.2526,122.3209,26542.0
2021-09-30 15:00:00,125.42,125.82,125.33,125.44,29002.0,122.3404,122.7306,122.2526,122.3599,29002.0
2021-09-30 15:30:00,125.47,125.64,123.98,123.98,171892.0,122.3892,122.555,120.9358,120.9358,171892.0
2021-10-01 09:30:00,124.44,124.7,123.17,123.51,82820.0,121.3845,121.6381,120.1457,120.4773,82820.0
2021-10-01 10:00:00,123.61,123.71,122.5,122.86,128360.0,120.5749,120.6724,119.4921,119.8433,128360.0
2021-10-01 10:30:00,122.86,123.34,122.65,123.31,46092.0,119.8433,120.3115,119.6385,120.2822,46092.0
2021-10-01 11:00:00,123.3,124.08,123.1,123.83,68458.0,120.2725,121.0333,120.0774,120.7895,68458.0
2021-10-01 11:30:00,123.84,124.36,123.82,124.23,116060.0,120.7992,121.3065,120.7797,121.1797,116060.0
2021-10-01 12:00:00,124.23,124.38,124.02,124.33,115553.0,121.1797,121.326,120.9748,121.2772,115553.0
2021-10-01 12:30:00,124.33,124.47,124.23,124.29,38330.0,121.2772,121.4138,121.1797,121.2382,38330.0
2021-10-01 13:00:00,124.28,124.76,124.28,124.45,40262.0,121.2284,121.6966,121.2284,121.3943,40262.0
2021-10-01 13:30:00,124.5,124.95,124.46,124.81,173720.0,121.443,121.882,121.404,121.7454,173720.0
2021-10-01 14:00:00,124.79,125.13,124.73,125.08,72129.0,121.7259,122.0576,121.6674,122.0088,72129.0
2021-10-01 14:30:00,125.08,125.16,124.93,125.09,34342.0,122.0088,122.0868,121.8625,122.0185,34342.0
2021-10-01 15:00:00,125.1,125.71,125.1,125.25,67852.0,122.0283,122.6233,122.0283,122.1746,67852.0
2021-10-01 15:30:00,125.25,125.35,124.73,124.93,157342.0,122.1746,122.2722,121.6674,121.8625,157342.0
2021-10-04 09:30:00,124.56,125.28,124.24,124.24,54709.0,121.5016,122.2039,121.1894,121.1894,54709.0
2021-10-04 10:00:00,124.19,124.45,123.69,123.86,41058.0,121.1406,121.3943,120.6529,120.8187,41058.0
2021-10-04 10:30:00,123.8,123.83,122.67,122.74,41300.0,120.7602,120.7895,119.658,119.7262,41300.0
2021-10-04 11:00:00,122.71,123.15,122.39,122.84,87574.0,119.697,120.1262,119.3848,119.8238,87574.0
2021-10-04 11:30:00,122.8,123.27,122.37,123.13,57597.0,119.7848,120.2432,119.3653,120.1067,57597.0
2021-10-04 12:00:00,123.09,123.17,122.88,122.9,38156.0,120.0676,120.1457,119.8628,119.8823,38156.0
2021-10-04 12:30:00,122.91,122.94,122.6,122.79,40329.0,119.8921,119.9213,119.5897,119.775,40329.0
2021-10-04 13:00:00,122.79,123.05,122.65,122.81,38335.0,119.775,120.0286,119.6385,119.7945,38335.0
2021-10-04 13:30:00,122.81,123.11,122.78,123.07,30956.0,119.7945,120.0872,119.7653,120.0481,30956.0
2021-10-04 14:00:00,123.12,123.36,122.98,123.05,21901.0,120.0969,120.331,119.9604,120.0286,21901.0
2021-10-04 14:30:00,123.11,123.19,122.83,123.02,67872.0,120.0872,120.1652,119.814,119.9994,67872.0
2021-10-04 15:00:00,123.02,123.17,122.77,122.92,45329.0,119.9994,120.1457,119.7555,119.9018,45329.0
2021-10-04 15:30:00,122.92,123.38,122.76,123.12,98171.0,119.9018,120.3505,119.7458,120.0969,98171.0
2021-10-05 09:30:00,123.54,123.9,123.0,123.74,42383.0,120.5066,120.8578,119.9799,120.7017,42383.0
2021-10-05 10:00:00,123.92,125.38,123.91,125.35,28554.0,120.8773,122.3014,120.8675,122.2722,28554.0
2021-10-05 10:30:00,125.37,125.49,124.98,125.39,81006.0,122.2917,122.4087,121.9112,122.3112,81006.0
2021-10-05 11:00:00,125.39,125.55,125.13,125.47,79024.0,122.3112,122.4672,122.0576,122.3892,79024.0
2021-10-05 11:30:00,125.51,125.58,125.05,125.21,25133.0,122.4282,122.4965,121.9795,122.1356,25133.0
2021-10-05 12:00:00,125.26,125.57,125.05,125.08,66316.0,122.1844,122.4868,121.9795,122.0088,66316.0
2021-10-05 12:30:00,125.09,125.53,125.04,125.44,35161.0,122.0185,122.4477,121.9698,122.3599,35161.0
2021-10-05 13:00:00,125.44,125.69,125.38,125.63,91273.0,122.3599,122.6038,122.3014,122.5453,91273.0
2021-10-05 13:30:00,125.61,125.91,125.61,125.68,22661.0,122.5258,122.8184,122.5258,122.5941,22661.0
2021-10-05 14:00:00,125.67,126.06,125.63,126.01,26684.0,122.5843,122.9647,122.5453,122.916,26684.0
2021-10-05 14:30:00,126.06,126.1,125.77,125.78,27067.0,122.9647,123.0037,122.6818,122.6916,27067.0
2021-10-05 15:00:00,125.76,125.79,125.53,125.6,20451.0,122.6721,122.7014,122.4477,122.516,20451.0
2021-10-05 15:30:00,125.54,125.82,125.29,125.42,123760.0,122.4575,122.7306,122.2136,122.3404,123760.0
2021-10-06 09:30:00,124.0,125.12,123.96,124.5,51770.0,120.9553,122.0478,120.9163,121.443,51770.0
2021-10-06 10:00:00,124.47,124.51,123.3,123.76,41589.0,121.4138,121.4528,120.2725,120.7212,41589.0
2021-10-06 10:30:00,123.8,124.0,122.95,123.3,33523.0,120.7602,120.9553,119.9311,120.2725,33523.0
2021-10-06 11:00:00,123.37,123.59,122.71,122.74,51970.0,120.3408,120.5554,119.697,119.7262,51970.0
2021-10-06 11:30:00,122.73,123.31,122.58,123.31,13755.0,119.7165,120.2822,119.5702,120.2822,13755.0
2021-10-06 12:00:00,123.37,123.42,123.02,123.17,32349.0,120.3408,120.3895,119.9994,120.1457,32349.0
2021-10-06 12:30:00,123.18,123.61,123.13,123.37,45534.0,120.1554,120.5749,120.1067,120.3408,45534.0
2021-10-06 13:00:00,123.36,124.07,123.36,124.07,40278.0,120.331,121.0236,120.331,121.0236,40278.0
2021-10-06 13:30:00,124.14,124.6,124.14,124.44,27459.0,121.0919,121.5406,121.0919,121.3845,27459.0
2021-10-06 14:00:00,124.49,125.03,124.32,124.75,59759.0,121.4333,121.96,121.2674,121.6869,59759.0
2021-10-06 14:30:00,124.79,125.1,124.66,124.69,35554.0,121.7259,122.0283,121.5991,121.6284,35554.0
2021-10-06 15:00:00,124.7,124.98,124.69,124.9,35391.0,121.6381,121.9112,121.6284,121.8332,35391.0
2021-10-06 15:30:00,124.9,125.5,124.74,125.45,115828.0,121.8332,122.4185,121.6771,122.3697,115828.0
2021-10-07 09:30:00,126.56,127.1,126.17,126.42,50070.0,123.4524,123.9792,123.072,123.3159,50070.0
2021-10-07 10:00:00,126.46,126.95,126.14,126.7,77179.0,123.3549,123.8329,123.0428,123.589,77179.0
2021-10-07 10:30:00,126.74,126.79,126.41,126.7,30529.0,123.628,123.6768,123.3061,123.589,30529.0
2021-10-07 11:00:00,126.65,126.74,126.28,126.3,24983.0,123.5402,123.628,123.1793,123.1988,24983.0
2021-10-07 11:30:00,126.3,126.36,126.01,126.21,28047.0,123.1988,123.2574,122.916,123.111,28047.0
2021-10-07 12:00:00,126.21,126.3,126.11,126.18,17835.0,123.111,123.1988,123.0135,123.0818,17835.0
2021-10-07 12:30:00,126.19,126.36,126.1,126.36,20211.0,123.0915,123.2574,123.0037,123.2574,20211.0
2021-10-07 13:00:00,126.36,126.36,126.15,126.24,9028.0,123.2574,123.2574,123.0525,123.1403,9028.0
2021-10-07 13:30:00,126.19,126.23,126.01,126.06,20275.0,123.0915,123.1306,122.916,122.9647,20275.0
2021-10-07 14:00:00,126.04,126.04,125.62,125.79,48998.0,122.9452,122.9452,122.5355,122.7014,48998.0
2021-10-07 14:30:00,125.8,125.8,125.61,125.67,57279.0,122.7111,122.7111,122.5258,122.5843,57279.0
2021-10-07 15:00:00,125.65,125.87,125.46,125.65,43491.0,122.5648,122.7794,122.3795,122.5648,43491.0
2021-10-07 15:30:00,125.63,125.83,125.27,125.49,127979.0,122.5453,122.7404,122.1941,122.4087,127979.0
2021-10-08 09:30:00,125.6,125.7,124.93,125.45,45162.0,122.516,122.6136,121.8625,122.3697,45162.0
2021-10-08 10:00:00,125.41,125.69,125.1,125.1,21053.0,122.3307,122.6038,122.0283,122.0283,21053.0
2021-10-08 10:30:00,125.16,125.63,125.02,125.35,20471.0,122.0868,122.5453,121.9503,122.2722,20471.0
2021-10-08 11:00:00,125.41,125.41,125.02,125.31,21073.0,122.3307,122.3307,121.9503,122.2331,21073.0
2021-10-08 11:30:00,125.33,125.7,125.18,125.58,28343.0,122.2526,122.6136,122.1063,122.4965,28343.0
2021-10-08 12:00:00,125.6,125.8,125.48,125.6,37940.0,122.516,122.7111,122.399,122.516,37940.0
2021-10-08 12:30:00,125.62,125.72,125.49,125.53,29220.0,122.5355,122.6331,122.4087,122.4477,29220.0
2021-10-08 13:00:00,125.52,125.53,125.22,125.53,37450.0,122.438,122.4477,122.1453,122.4477,37450.0
2021-10-08 13:30:00,125.53,125.69,125.49,125.69,27468.0,122.4477,122.6038,122.4087,122.6038,27468.0
2021-10-08 14:00:00,125.72,126.35,125.68,126.32,48527.0,122.6331,123.2476,122.5941,123.2183,48527.0
2021-10-08 14:30:00,126.35,126.51,126.27,126.29,44299.0,123.2476,123.4037,123.1696,123.1891,44299.0
2021-10-08 15:00:00,126.3,126.38,126.12,126.29,47789.0,123.1988,123.2769,123.0233,123.1891,47789.0
2021-10-08 15:30:00,126.27,126.36,126.05,126.19,185212.0,123.1696,123.2574,122.955,123.0915,185212.0
2021-10-11 09:30:00,126.21,126.79,126.04,126.68,35845.0,123.111,123.6768,122.9452,123.5695,35845.0
2021-10-11 10:00:00,126.66,126.94,126.6,126.92,39022.0,123.55,123.8231,123.4915,123.8036,39022.0
2021-10-11 10:30:00,126.99,127.0,126.36,126.37,19102.0,123.8719,123.8816,123.2574,123.2671,19102.0
2021-10-11 11:00:00,126.34,126.51,126.23,126.43,34399.0,123.2378,123.4037,123.1306,123.3256,34399.0
2021-10-11 11:30:00,126.43,126.73,126.35,126.71,24109.0,123.3256,123.6183,123.2476,123.5988,24109.0
2021-10-11 12:00:00,126.73,126.73,126.45,126.5,36622.0,123.6183,123.6183,123.3451,123.3939,36622.0
2021-10-11 12:30:00,126.44,126.44,126.16,126.31,19418.0,123.3354,123.3354,123.0623,123.2086,19418.0
2021-10-11 13:00:00,126.29,126.3,125.86,125.87,24291.0,123.1891,123.1988,122.7696,122.7794,24291.0
2021-10-11 13:30:00,125.85,125.89,125.65,125.65,23668.0,122.7599,122.7989,122.5648,122.5648,23668.0
2021-10-11 14:00:00,125.66,125.85,125.27,125.3,29691.0,122.5745,122.7599,122.1941,122.2234,29691.0
2021-10-11 14:30:00,125.29,125.49,125.17,125.45,33581.0,122.2136,122.4087,122.0966,122.3697,33581.0
2021-10-11 15:00:00,125.43,125.46,124.97,124.98,31839.0,122.3502,122.3795,121.9015,121.9112,31839.0
2021-10-11 15:30:00,124.95,125.08,124.44,124.44,116394.0,121.882,122.0088,121.3845,121.3845,116394.0
2021-10-12 09:30:00,124.54,125.01,123.69,124.02,37069.0,121.482,121.9405,120.6529,120.9748,37069.0
2021-10-12 10:00:00,124.05,124.25,123.34,123.96,46408.0,121.0041,121.1992,120.3115,120.9163,46408.0
2021-10-12 10:30:00,123.89,124.23,123.84,124.06,30613.0,120.848,121.1797,120.7992,121.0138,30613.0
2021-10-12 11:00:00,124.02,124.48,123.89,124.1,36290.0,120.9748,121.4235,120.848,121.0529,36290.0
2021-10-12 11:30:00,124.05,124.05,123.57,123.9,83011.0,121.0041,121.0041,120.5359,120.8578,83011.0
2021-10-12 12:00:00,123.89,124.21,123.87,123.99,45499.0,120.848,121.1601,120.8285,120.9456,45499.0
2021-10-12 12:30:00,123.98,124.12,123.71,123.99,43072.0,120.9358,121.0724,120.6724,120.9456,43072.0
2021-10-12 13:00:00,123.97,123.97,123.52,123.62,25687.0,120.926,120.926,120.4871,120.5846,25687.0
2021-10-12 13:30:00,123.65,123.99,123.6,123.8,33172.0,120.6139,120.9456,120.5651,120.7602,33172.0
2021-10-12 14:00:00,123.78,123.91,123.64,123.68,25660.0,120.7407,120.8675,120.6041,120.6432,25660.0
2021-10-12 14:30:00,123.7,123.92,123.68,123.83,37647.0,120.6627,120.8773,120.6432,120.7895,37647.0
2021-10-12 15:00:00,123.83,123.94,123.6,123.72,51224.0,120.7895,120.8968,120.5651,120.6822,51224.0
2021-10-12 15:30:00,123.72,123.78,123.06,123.39,131758.0,120.6822,120.7407,120.0384,120.3603,131758.0
2021-10-13 09:30:00,123.74,124.01,123.42,123.48,29863.0,120.7017,120.9651,120.3895,120.4481,29863.0
2021-10-13 10:00:00,123.52,123.52,122.9,123.16,28670.0,120.4871,120.4871,119.8823,120.1359,28670.0
2021-10-13 10:30:00,123.2,123.82,123.18,123.69,20292.0,120.1749,120.7797,120.1554,120.6529,20292.0
2021-10-13 11:00:00,123.73,124.15,123.7,123.99,17770.0,120.6919,121.1016,120.6627,120.9456,17770.0
2021-10-13 11:30:00,124.02,124.36,123.89,124.16,15194.0,120.9748,121.3065,120.848,121.1114,15194.0
2021-10-13 12:00:00,124.12,124.31,124.02,124.17,12218.0,121.0724,121.2577,120.9748,121.1211,12218.0
2021-10-13 12:30:00,124.15,124.35,124.08,124.25,10872.0,121.1016,121.2967,121.0333,121.1992,10872.0
2021-10-13 13:00:00,124.25,124.57,124.16,124.51,22041.0,121.1992,121.5113,121.1114,121.4528,22041.0
2021-10-13 13:30:00,124.49,124.59,124.31,124.41,38208.0,121.4333,121.5308,121.2577,121.3552,38208.0
2021-10-13 14:00:00,124.32,124.71,124.12,124.15,25547.0,121.2674,121.6479,121.0724,121.1016,25547.0
2021-10-13 14:30:00,124.21,124.39,123.97,124.35,28529.0,121.1601,121.3357,120.926,121.2967,28529.0
2021-10-13 15:00:00,124.33,124.47,124.12,124.13,25321.0,121.2772,121.4138,121.0724,121.0821,25321.0
2021-10-13 15:30:00,124.1,124.44,124.09,124.3,140955.0,121.0529,121.3845,121.0431,121.2479,140955.0
2021-10-14 09:30:00,125.59,126.23,124.96,125.93,111939.0,122.5063,123.1306,121.8917,122.8379,111939.0
2021-10-14 10:00:00,126.03,126.95,126.03,126.79,21327.0,122.9355,123.8329,122.9355,123.6768,21327.0
2021-10-14 10:30:00,126.73,126.82,126.41,126.79,15884.0,123.6183,123.7061,123.3061,123.6768,15884.0
2021-10-14 11:00:00,126.77,127.16,126.75,126.94,28234.0,123.6573,124.0377,123.6378,123.8231,28234.0
2021-10-14 11:30:00,126.97,127.54,126.97,127.54,20988.0,123.8524,124.4084,123.8524,124.4084,20988.0
2021-10-14 12:00:00,127.58,127.93,127.56,127.87,26642.0,124.4474,124.7888,124.4279,124.7303,26642.0
2021-10-14 12:30:00,127.94,128.31,127.8,128.31,22144.0,124.7986,125.1595,124.662,125.1595,22144.0
2021-10-14 13:00:00,128.32,128.37,127.87,127.89,30379.0,125.1692,125.218,124.7303,124.7498,30379.0
2021-10-14 13:30:00,127.89,128.35,127.89,128.24,23901.0,124.7498,125.1985,124.7498,125.0912,23901.0
2021-10-14 14:00:00,128.24,128.32,128.11,128.25,19082.0,125.0912,125.1692,124.9644,125.101,19082.0
2021-10-14 14:30:00,128.28,128.42,128.07,128.31,47402.0,125.1302,125.2668,124.9254,125.1595,47402.0
2021-10-14 15:00:00,128.29,128.37,128.02,128.27,34818.0,125.14,125.218,124.8766,125.1205,34818.0
2021-10-14 15:30:00,128.28,128.52,128.16,128.34,119246.0,125.1302,125.3643,125.0132,125.1887,119246.0
2021-10-15 09:30:00,129.32,129.69,128.71,129.51,61648.0,126.1447,126.5056,125.5497,126.33,61648.0
2021-10-15 10:00:00,129.56,130.2,129.55,129.69,27351.0,126.3788,127.0031,126.369,126.5056,27351.0
2021-10-15 10:30:00,129.69,130.27,129.59,129.97,38944.0,126.5056,127.0714,126.408,126.7787,38944.0
2021-10-15 11:00:00,129.96,129.96,129.47,129.5,20623.0,126.769,126.769,126.291,126.3203,20623.0
2021-10-15 11:30:00,129.47,129.63,129.39,129.53,19071.0,126.291,126.4471,126.213,126.3495,19071.0
2021-10-15 12:00:00,129.53,129.62,129.33,129.42,16134.0,126.3495,126.4373,126.1544,126.2422,16134.0
2021-10-15 12:30:00,129.41,129.5,129.21,129.22,16379.0,126.2325,126.3203,126.0374,126.0471,16379.0
2021-10-15 13:00:00,129.2,129.26,129.04,129.06,16946.0,126.0276,126.0862,125.8716,125.8911,16946.0
2021-10-15 13:30:00,129.07,129.24,129.01,129.2,16558.0,125.9008,126.0666,125.8423,126.0276,16558.0
2021-10-15 14:00:00,129.24,129.66,129.22,129.46,26854.0,126.0666,126.4763,126.0471,126.2812,26854.0
2021-10-15 14:30:00,129.47,129.52,129.21,129.38,33908.0,126.291,126.3398,126.0374,126.2032,33908.0
2021-10-15 15:00:00,129.39,129.41,128.74,128.85,39484.0,126.213,126.2325,125.5789,125.6862,39484.0
2021-10-15 15:30:00,128.82,128.82,128.16,128.34,193289.0,125.657,125.657,125.0132,125.1887,193289.0
2021-10-18 09:30:00,127.27,127.99,127.03,127.51,26419.0,124.145,124.8473,123.9109,124.3791,26419.0
2021-10-18 10:00:00,127.49,127.75,127.29,127.6,26662.0,124.3596,124.6132,124.1645,124.4669,26662.0
2021-10-18 10:30:00,127.59,128.09,127.52,128.06,18122.0,124.4572,124.9449,124.3889,124.9156,18122.0
2021-10-18 11:00:00,128.11,128.63,128.01,128.45,14584.0,124.9644,125.4716,124.8668,125.296,14584.0
2021-10-18 11:30:00,128.44,128.71,128.41,128.63,12667.0,125.2863,125.5497,125.257,125.4716,12667.0
2021-10-18 12:00:00,128.62,128.74,128.36,128.48,12760.0,125.4619,125.5789,125.2083,125.3253,12760.0
2021-10-18 12:30:00,128.44,128.58,128.37,128.5,13471.0,125.2863,125.4228,125.218,125.3448,13471.0
2021-10-18 13:00:00,128.56,128.69,128.37,128.38,11380.0,125.4033,125.5301,125.218,125.2278,11380.0
2021-10-18 13:30:00,128.37,128.73,128.31,128.71,19371.0,125.218,125.5692,125.1595,125.5497,19371.0
2021-10-18 14:00:00,128.69,128.95,128.66,128.83,22272.0,125.5301,125.7838,125.5009,125.6667,22272.0
2021-10-18 14:30:00,128.81,128.91,128.57,128.7,29605.0,125.6472,125.7447,125.4131,125.5399,29605.0
2021-10-18 15:00:00,128.72,128.98,128.63,128.91,34711.0,125.5594,125.813,125.4716,125.7447,34711.0
2021-10-18 15:30:00,128.89,129.18,128.7,128.97,101269.0,125.7252,126.0081,125.5399,125.8033,101269.0
2021-10-19 09:30:00,129.65,129.79,129.09,129.48,19452.0,126.4666,126.6031,125.9203,126.3007,19452.0
2021-10-19 10:00:00,129.53,129.79,129.41,129.66,17683.0,126.3495,126.6031,126.2325,126.4763,17683.0
2021-10-19 10:30:00,129.65,129.65,129.31,129.61,17899.0,126.4666,126.4666,126.1349,126.4276,17899.0
2021-10-19 11:00:00,129.6,130.01,129.49,129.9,16794.0,126.4178,126.8177,126.3105,126.7104,16794.0
2021-10-19 11:30:00,129.92,130.1,129.72,130.06,12631.0,126.7299,126.9055,126.5349,126.8665,12631.0
2021-10-19 12:00:00,130.02,130.03,129.79,129.83,13952.0,126.8275,126.8372,126.6031,126.6422,13952.0
2021-10-19 12:30:00,129.83,130.07,129.75,130.06,14607.0,126.6422,126.8763,126.5641,126.8665,14607.0
2021-10-19 13:00:00,130.09,130.1,129.99,130.04,16307.0,126.8958,126.9055,126.7982,126.847,16307.0
2021-10-19 13:30:00,130.03,130.49,129.96,130.06,44240.0,126.8372,127.286,126.769,126.8665,44240.0
2021-10-19 14:00:00,130.07,130.13,129.92,129.94,19443.0,126.8763,126.9348,126.7299,126.7495,19443.0
2021-10-19 14:30:00,129.86,129.97,129.73,129.94,57994.0,126.6714,126.7787,126.5446,126.7495,57994.0
2021-10-19 15:00:00,129.94,130.25,129.93,130.12,24997.0,126.7495,127.0518,126.7397,126.925,24997.0
2021-10-19 15:30:00,130.11,130.25,129.96,130.18,87945.0,126.9153,127.0518,126.769,126.9836,87945.0
2021-10-20 09:30:00,130.48,130.87,129.93,130.08,29203.0,127.2762,127.6566,126.7397,126.886,29203.0
2021-10-20 10:00:00,130.05,130.34,129.91,130.27,12028.0,126.8568,127.1396,126.7202,127.0714,12028.0
2021-10-20 10:30:00,130.32,130.44,129.56,129.61,33098.0,127.1201,127.2372,126.3788,126.4276,33098.0
2021-10-20 11:00:00,129.65,130.23,129.63,130.21,30568.0,126.4666,127.0323,126.4471,127.0128,30568.0
2021-10-20 11:30:00,130.2,130.61,130.07,130.5,20370.0,127.0031,127.403,126.8763,127.2957,20370.0
2021-10-20 12:00:00,130.58,130.61,130.24,130.26,19214.0,127.3737,127.403,127.0421,127.0616,19214.0
2021-10-20 12:30:00,130.27,130.76,130.27,130.73,17256.0,127.0714,127.5493,127.0714,127.5201,17256.0
2021-10-20 13:00:00,130.75,130.87,130.58,130.87,35396.0,127.5396,127.6566,127.3737,127.6566,35396.0
2021-10-20 13:30:00,130.87,130.94,130.51,130.75,33629.0,127.6566,127.7249,127.3055,127.5396,33629.0
2021-10-20 14:00:00,130.77,130.9,130.71,130.71,15718.0,127.5591,127.6859,127.5005,127.5005,15718.0
2021-10-20 14:30:00,130.74,130.97,130.74,130.97,18844.0,127.5298,127.7542,127.5298,127.7542,18844.0
2021-10-20 15:00:00,130.98,131.0,130.35,130.37,30374.0,127.7639,127.7834,127.1494,127.1689,30374.0
2021-10-20 15:30:00,130.39,130.47,130.12,130.29,117686.0,127.1884,127.2664,126.925,127.0909,117686.0
2021-10-21 09:30:00,129.62,129.73,128.74,128.74,30308.0,126.4373,126.5446,125.5789,125.5789,30308.0
2021-10-21 10:00:00,128.72,128.84,128.38,128.78,18886.0,125.5594,125.6765,125.2278,125.6179,18886.0
2021-10-21 10:30:00,128.77,129.91,128.76,129.69,31470.0,125.6082,126.7202,125.5984,126.5056,31470.0
2021-10-21 11:00:00,129.68,129.81,129.2,129.26,14835.0,126.4958,126.6226,126.0276,126.0862,14835.0
2021-10-21 11:30:00,129.16,129.63,129.16,129.62,17558.0,125.9886,126.4471,125.9886,126.4373,17558.0
2021-10-21 12:00:00,129.65,129.79,129.48,129.53,14502.0,126.4666,126.6031,126.3007,126.3495,14502.0
2021-10-21 12:30:00,129.5,129.5,129.28,129.38,11672.0,126.3203,126.3203,126.1057,126.2032,11672.0
2021-10-21 13:00:00,129.38,129.73,129.38,129.64,11017.0,126.2032,126.5446,126.2032,126.4568,11017.0
2021-10-21 13:30:00,129.65,129.79,129.61,129.7,14021.0,126.4666,126.6031,126.4276,126.5153,14021.0
2021-10-21 14:00:00,129.74,130.1,129.74,130.1,17546.0,126.5544,126.9055,126.5544,126.9055,17546.0
2021-10-21 14:30:00,130.07,130.14,129.94,130.02,21190.0,126.8763,126.9445,126.7495,126.8275,21190.0
2021-10-21 15:00:00,130.05,130.21,130.02,130.09,18606.0,126.8568,127.0128,126.8275,126.8958,18606.0
2021-10-21 15:30:00,130.12,130.54,130.06,130.5,95706.0,126.925,127.3347,126.8665,127.2957,95706.0
2021-10-22 09:30:00,131.08,131.55,130.59,131.54,18132.0,127.8615,128.3199,127.3835,128.3102,18132.0
2021-10-22 10:00:00,131.52,131.74,131.31,131.62,152877.0,128.2907,128.5053,128.0858,128.3882,152877.0
2021-10-22 10:30:00,131.59,131.78,131.22,131.4,32030.0,128.3589,128.5443,127.998,128.1736,32030.0
2021-10-22 11:00:00,131.36,131.7,131.34,131.44,31488.0,128.1346,128.4662,128.1151,128.2126,31488.0
2021-10-22 11:30:00,131.39,131.47,130.73,130.98,26707.0,128.1639,128.2419,127.5201,127.7639,26707.0
2021-10-22 12:00:00,130.96,131.06,130.83,130.9,15742.0,127.7444,127.842,127.6176,127.6859,15742.0
2021-10-22 12:30:00,130.93,131.11,130.92,131.06,9295.0,127.7151,127.8907,127.7054,127.842,9295.0
2021-10-22 13:00:00,130.99,131.33,130.91,131.31,9818.0,127.7737,128.1053,127.6956,128.0858,9818.0
2021-10-22 13:30:00,131.31,131.35,131.08,131.12,12883.0,128.0858,128.1248,127.8615,127.9005,12883.0
2021-10-22 14:00:00,131.15,131.52,131.14,131.52,22116.0,127.9297,128.2907,127.92,128.2907,22116.0
2021-10-22 14:30:00,131.55,131.75,131.45,131.51,38383.0,128.3199,128.515,128.2224,128.2809,38383.0
2021-10-22 15:00:00,131.51,131.69,131.28,131.33,77391.0,128.2809,128.4565,128.0566,128.1053,77391.0
2021-10-22 15:30:00,131.38,131.62,131.05,131.15,87671.0,128.1541,128.3882,127.8322,127.9297,87671.0
2021-10-25 09:30:00,131.22,131.22,129.87,130.05,24156.0,127.998,127.998,126.6812,126.8568,24156.0
2021-10-25 10:00:00,130.07,130.24,129.47,129.96,27712.0,126.8763,127.0421,126.291,126.769,27712.0
2021-10-25 10:30:00,129.93,131.22,129.86,131.19,60929.0,126.7397,127.998,126.6714,127.9688,60929.0
2021-10-25 11:00:00,131.17,131.69,131.17,131.44,56124.0,127.9493,128.4565,127.9493,128.2126,56124.0
2021-10-25 11:30:00,131.43,131.59,131.12,131.18,20565.0,128.2029,128.3589,127.9005,127.959,20565.0
2021-10-25 12:00:00,131.09,131.41,131.09,131.25,17592.0,127.8712,128.1834,127.8712,128.0273,17592.0
2021-10-25 12:30:00,131.23,131.25,130.91,131.16,18510.0,128.0078,128.0273,127.6956,127.9395,18510.0
2021-10-25 13:00:00,131.18,131.58,131.17,131.58,15567.0,127.959,128.3492,127.9493,128.3492,15567.0
2021-10-25 13:30:00,131.6,131.62,131.26,131.26,20269.0,128.3687,128.3882,128.037,128.037,20269.0
2021-10-25 14:00:00,131.26,131.26,130.94,131.11,17710.0,128.037,128.037,127.7249,127.8907,17710.0
2021-10-25 14:30:00,131.12,131.13,130.7,130.78,23602.0,127.9005,127.9102,127.4908,127.5688,23602.0
2021-10-25 15:00:00,130.79,130.81,130.36,130.45,28570.0,127.5786,127.5981,127.1591,127.2469,28570.0
2021-10-25 15:30:00,130.46,130.61,130.3,130.54,92706.0,127.2567,127.403,127.1006,127.3347,92706.0
2021-10-26 09:30:00,130.7,131.19,130.2,130.85,50090.0,127.4908,127.9688,127.0031,127.6371,50090.0
2021-10-26 10:00:00,130.81,131.43,130.73,131.43,11798.0,127.5981,128.2029,127.5201,128.2029,11798.0
2021-10-26 10:30:00,131.39,131.47,131.09,131.3,23690.0,128.1639,128.2419,127.8712,128.0761,23690.0
2021-10-26 11:00:00,131.27,131.57,131.22,131.31,21230.0,128.0468,128.3394,127.998,128.0858,21230.0
2021-10-26 11:30:00,131.28,131.54,131.03,131.03,23850.0,128.0566,128.3102,127.8127,127.8127,23850.0
2021-10-26 12:00:00,131.05,131.05,130.62,130.82,42796.0,127.8322,127.8322,127.4128,127.6078,42796.0
2021-10-26 12:30:00,130.84,131.25,130.74,131.25,11507.0,127.6274,128.0273,127.5298,128.0273,11507.0
2021-10-26 13:00:00,131.19,131.35,130.96,131.04,27975.0,127.9688,128.1248,127.7444,127.8224,27975.0
2021-10-26 13:30:00,131.01,131.15,130.93,131.05,13436.0,127.7932,127.9297,127.7151,127.8322,13436.0
2021-10-26 14:00:00,131.05,131.31,131.04,131.04,13208.0,127.8322,128.0858,127.8224,127.8224,13208.0
2021-10-26 14:30:00,131.09,131.29,130.9,131.29,19823.0,127.8712,128.0663,127.6859,128.0663,19823.0
2021-10-26 15:00:00,131.25,131.48,131.18,131.22,33419.0,128.0273,128.2516,127.959,127.998,33419.0
2021-10-26 15:30:00,131.22,131.23,130.62,130.64,66356.0,127.998,128.0078,127.4128,127.4323,66356.0
2021-10-27 09:30:00,130.91,130.91,129.84,130.56,34237.0,127.6956,127.6956,126.6519,127.3542,34237.0
2021-10-27 10:00:00,130.58,131.22,130.3,130.37,15887.0,127.3737,127.998,127.1006,127.1689,15887.0
2021-10-27 10:30:00,130.3,130.44,129.81,129.97,32422.0,127.1006,127.2372,126.6226,126.7787,32422.0
2021-10-27 11:00:00,129.96,130.74,129.86,130.7,25223.0,126.769,127.5298,126.6714,127.4908,25223.0
2021-10-27 11:30:00,130.68,130.86,130.28,130.4,14434.0,127.4713,127.6469,127.0811,127.1982,14434.0
2021-10-27 12:00:00,130.3,130.91,130.25,130.86,16413.0,127.1006,127.6956,127.0518,127.6469,16413.0
2021-10-27 12:30:00,130.86,130.91,130.62,130.86,14343.0,127.6469,127.6956,127.4128,127.6469,14343.0
2021-10-27 13:00:00,130.89,131.23,130.81,131.11,21525.0,127.6761,128.0078,127.5981,127.8907,21525.0
2021-10-27 13:30:00,131.11,131.18,130.9,130.97,19054.0,127.8907,127.959,127.6859,127.7542,19054.0
2021-10-27 14:00:00,130.96,131.08,130.83,130.88,20493.0,127.7444,127.8615,127.6176,127.6664,20493.0
2021-10-27 14:30:00,130.9,130.93,130.47,130.77,26043.0,127.6859,127.7151,127.2664,127.5591,26043.0
2021-10-27 15:00:00,130.77,130.8,130.14,130.58,34633.0,127.5591,127.5883,126.9445,127.3737,34633.0
2021-10-27 15:30:00,130.65,130.66,129.83,129.88,89680.0,127.442,127.4518,126.6422,126.6909,89680.0
2021-10-28 09:30:00,130.1,131.47,130.1,131.34,20016.0,126.9055,128.2419,126.9055,128.1151,20016.0
2021-10-28 10:00:00,131.43,131.52,130.97,131.24,19350.0,128.2029,128.2907,127.7542,128.0175,19350.0
2021-10-28 10:30:00,131.24,131.56,131.12,131.36,16264.0,128.0175,128.3297,127.9005,128.1346,16264.0
2021-10-28 11:00:00,131.32,131.68,131.29,131.52,12733.0,128.0956,128.4467,128.0663,128.2907,12733.0
2021-10-28 11:30:00,131.5,131.75,130.99,131.01,24228.0,128.2712,128.515,127.7737,127.7932,24228.0
2021-10-28 12:00:00,131.05,131.45,131.01,131.13,16331.0,127.8322,128.2224,127.7932,127.9102,16331.0
2021-10-28 12:30:00,131.07,131.16,130.75,130.85,16762.0,127.8517,127.9395,127.5396,127.6371,16762.0
2021-10-28 13:00:00,130.87,131.0,130.83,130.94,12635.0,127.6566,127.7834,127.6176,127.7249,12635.0
2021-10-28 13:30:00,130.95,131.06,130.84,130.99,21196.0,127.7347,127.842,127.6274,127.7737,21196.0
2021-10-28 14:00:00,131.02,131.39,131.02,131.38,18696.0,127.8029,128.1639,127.8029,128.1541,18696.0
2021-10-28 14:30:00,131.36,131.36,131.21,131.23,17245.0,128.1346,128.1346,127.9883,128.0078,17245.0
2021-10-28 15:00:00,131.17,131.49,131.08,131.44,43011.0,127.9493,128.2614,127.8615,128.2126,43011.0
2021-10-28 15:30:00,131.43,132.13,131.37,131.97,117897.0,128.2029,128.8857,128.1443,128.7296,117897.0
2021-10-29 09:30:00,131.67,132.99,131.21,132.61,30104.0,128.437,129.7246,127.9883,129.3539,30104.0
2021-10-29 10:00:00,132.61,133.0,132.14,132.32,41575.0,129.3539,129.7343,128.8954,129.071,41575.0
2021-10-29 10:30:00,132.34,133.26,132.33,133.05,107799.0,129.0905,129.9879,129.0808,129.7831,107799.0
2021-10-29 11:00:00,133.02,133.52,133.0,133.42,61805.0,129.7538,130.2416,129.7343,130.144,61805.0
2021-10-29 11:30:00,133.43,133.5,132.89,133.05,77387.0,130.1538,130.222,129.627,129.7831,77387.0
2021-10-29 12:00:00,133.04,133.19,132.93,133.03,49515.0,129.7733,129.9197,129.666,129.7636,49515.0
2021-10-29 12:30:00,133.04,133.14,132.93,132.96,37985.0,129.7733,129.8709,129.666,129.6953,37985.0
2021-10-29 13:00:00,132.96,132.97,132.6,132.6,23461.0,129.6953,129.7051,129.3441,129.3441,23461.0
2021-10-29 13:30:00,132.57,132.72,132.55,132.67,14618.0,129.3149,129.4612,129.2954,129.4124,14618.0
2021-10-29 14:00:00,132.66,132.67,131.86,131.91,17702.0,129.4027,129.4124,128.6223,128.6711,17702.0
2021-10-29 14:30:00,131.87,132.17,131.87,132.08,27004.0,128.6321,128.9247,128.6321,128.8369,27004.0
2021-10-29 15:00:00,132.09,132.27,131.8,131.93,33647.0,128.8467,129.0222,128.5638,128.6906,33647.0
2021-10-29 15:30:00,131.92,132.54,131.89,132.41,109627.0,128.6808,129.2856,128.6516,129.1588,109627.0
2021-11-01 09:30:00,132.53,133.76,132.53,133.25,108186.0,129.2759,130.4757,129.2759,129.9782,108186.0
2021-11-01 10:00:00,133.3,133.86,133.1,133.1,55132.0,130.027,130.5732,129.8319,129.8319,55132.0
2021-11-01 10:30:00,133.12,133.46,132.81,132.92,96566.0,129.8514,130.183,129.549,129.6563,96566.0
2021-11-01 11:00:00,132.93,133.33,132.83,133.12,184904.0,129.666,130.0562,129.5685,129.8514,184904.0
2021-11-01 11:30:00,133.15,133.34,132.88,133.34,186869.0,129.8806,130.066,129.6173,130.066,186869.0
2021-11-01 12:00:00,133.35,133.75,133.2,133.75,109262.0,130.0757,130.4659,129.9294,130.4659,109262.0
2021-11-01 12:30:00,133.75,134.47,133.73,134.46,50755.0,130.4659,131.1682,130.4464,131.1585,50755.0
2021-11-01 13:00:00,134.48,134.56,133.66,133.94,59163.0,131.178,131.256,130.3781,130.6512,59163.0
2021-11-01 13:30:00,133.93,134.05,133.72,133.91,53002.0,130.6415,130.7585,130.4366,130.622,53002.0
2021-11-01 14:00:00,133.93,133.98,133.61,133.75,67690.0,130.6415,130.6903,130.3293,130.4659,67690.0
2021-11-01 14:30:00,133.75,134.31,133.63,134.18,50297.0,130.4659,131.0122,130.3489,130.8853,50297.0
2021-11-01 15:00:00,134.2,134.4,133.87,133.92,88872.0,130.9049,131.0999,130.583,130.6317,88872.0
2021-11-01 15:30:00,133.9,134.56,133.81,134.07,197065.0,130.6122,131.256,130.5244,130.778,197065.0
2021-11-02 09:30:00,135.0,139.73,134.26,139.42,215777.0,131.6852,136.2991,130.9634,135.9967,215777.0
2021-11-02 10:00:00,139.43,139.59,138.28,138.43,136198.0,136.0064,136.1625,134.8847,135.031,136198.0
2021-11-02 10:30:00,138.48,138.68,137.68,138.31,71104.0,135.0798,135.2749,134.2994,134.9139,71104.0
2021-11-02 11:00:00,138.41,139.86,138.05,139.86,83879.0,135.0115,136.4259,134.6603,136.4259,83879.0
2021-11-02 11:30:00,139.76,140.21,139.42,139.59,75056.0,136.3283,136.7673,135.9967,136.1625,75056.0
2021-11-02 12:00:00,139.56,139.79,138.87,138.94,63097.0,136.1332,136.3576,135.4602,135.5285,63097.0
2021-11-02 12:30:00,138.96,139.32,138.53,138.83,81124.0,135.548,135.8991,135.1285,135.4212,81124.0
2021-11-02 13:00:00,138.78,139.55,138.76,139.0,82384.0,135.3724,136.1235,135.3529,135.587,82384.0
2021-11-02 13:30:00,138.92,139.29,138.87,139.09,72576.0,135.509,135.8699,135.4602,135.6748,72576.0
2021-11-02 14:00:00,139.09,139.43,138.95,139.38,79499.0,135.6748,136.0064,135.5382,135.9577,79499.0
2021-11-02 14:30:00,139.38,139.8,139.16,139.63,120238.0,135.9577,136.3674,135.7431,136.2015,120238.0
2021-11-02 15:00:00,139.63,139.88,139.47,139.83,119222.0,136.2015,136.4454,136.0455,136.3966,119222.0
2021-11-02 15:30:00,139.83,140.24,139.77,139.85,381793.0,136.3966,136.7965,136.3381,136.4161,381793.0
2021-11-03 09:30:00,140.15,141.2,139.44,139.96,105692.0,136.7088,137.733,136.0162,136.5234,105692.0
2021-11-03 10:00:00,139.96,140.08,138.96,139.54,79312.0,136.5234,136.6405,135.548,136.1137,79312.0
2021-11-03 10:30:00,139.55,140.02,139.45,139.96,82129.0,136.1235,136.582,136.0259,136.5234,82129.0
2021-11-03 11:00:00,139.96,139.99,139.09,139.68,90196.0,136.5234,136.5527,135.6748,136.2503,90196.0
2021-11-03 11:30:00,139.69,139.93,139.56,139.89,58772.0,136.2601,136.4942,136.1332,136.4551,58772.0
2021-11-03 12:00:00,139.89,140.02,139.59,139.94,122008.0,136.4551,136.582,136.1625,136.5039,122008.0
2021-11-03 12:30:00,139.95,140.01,139.19,139.19,72430.0,136.5137,136.5722,135.7723,135.7723,72430.0
2021-11-03 13:00:00,139.19,140.01,139.13,140.0,70937.0,135.7723,136.5722,135.7138,136.5624,70937.0
2021-11-03 13:30:00,140.0,140.4,139.78,139.91,61349.0,136.5624,136.9526,136.3478,136.4747,61349.0
2021-11-03 14:00:00,139.89,140.3,139.66,139.91,34826.0,136.4551,136.8551,136.2308,136.4747,34826.0
2021-11-03 14:30:00,139.9,140.54,139.68,140.17,37782.0,136.4649,137.0892,136.2503,136.7283,37782.0
2021-11-03 15:00:00,140.17,140.6,140.12,140.48,47584.0,136.7283,137.1477,136.6795,137.0307,47584.0
2021-11-03 15:30:00,140.48,141.17,140.39,140.94,160088.0,137.0307,137.7037,136.9429,137.4794,160088.0
2021-11-04 09:30:00,141.76,141.88,140.79,141.1,57489.0,138.2792,138.3963,137.333,137.6354,57489.0
2021-11-04 10:00:00,141.14,141.19,140.49,140.59,36912.0,137.6745,137.7232,137.0404,137.138,36912.0
2021-11-04 10:30:00,140.56,140.8,140.3,140.3,99126.0,137.1087,137.3428,136.8551,136.8551,99126.0
2021-11-04 11:00:00,140.27,140.56,140.12,140.33,72795.0,136.8258,137.1087,136.6795,136.8843,72795.0
2021-11-04 11:30:00,140.29,141.35,140.29,141.29,30436.0,136.8453,137.8793,136.8453,137.8208,30436.0
2021-11-04 12:00:00,141.29,141.55,140.88,141.3,31749.0,137.8208,138.0744,137.4208,137.8305,31749.0
2021-11-04 12:30:00,141.32,141.32,140.87,141.12,24065.0,137.85,137.85,137.4111,137.6549,24065.0
2021-11-04 13:00:00,141.11,141.15,140.6,141.0,19062.0,137.6452,137.6842,137.1477,137.5379,19062.0
2021-11-04 13:30:00,141.0,141.21,140.63,141.05,30171.0,137.5379,137.7427,137.177,137.5867,30171.0
2021-11-04 14:00:00,141.03,141.04,140.21,140.21,19692.0,137.5672,137.5769,136.7673,136.7673,19692.0
2021-11-04 14:30:00,140.21,140.21,139.81,139.9,26887.0,136.7673,136.7673,136.3771,136.4649,26887.0
2021-11-04 15:00:00,139.92,140.05,139.66,139.73,38213.0,136.4844,136.6112,136.2308,136.2991,38213.0
2021-11-04 15:30:00,139.77,140.41,139.73,140.38,113664.0,136.3381,136.9624,136.2991,136.9331,113664.0
2021-11-05 09:30:00,141.71,143.22,141.24,143.06,39636.0,138.2305,139.7034,137.772,139.5473,39636.0
2021-11-05 10:00:00,143.05,143.09,142.03,142.56,50836.0,139.5376,139.5766,138.5426,139.0596,50836.0
2021-11-05 10:30:00,142.53,142.61,142.05,142.43,46644.0,139.0303,139.1084,138.5621,138.9328,46644.0
2021-11-05 11:00:00,142.39,142.41,141.82,141.85,43801.0,138.8938,138.9133,138.3378,138.367,43801.0
2021-11-05 11:30:00,141.86,141.86,141.1,141.19,38924.0,138.3768,138.3768,137.6354,137.7232,38924.0
2021-11-05 12:00:00,141.17,141.44,141.03,141.26,37583.0,137.7037,137.9671,137.5672,137.7915,37583.0
2021-11-05 12:30:00,141.27,141.5,141.18,141.32,27944.0,137.8013,138.0256,137.7135,137.85,27944.0
2021-11-05 13:00:00,141.34,141.69,141.13,141.27,65156.0,137.8695,138.2109,137.6647,137.8013,65156.0
2021-11-05 13:30:00,141.21,141.62,141.19,141.52,57659.0,137.7427,138.1427,137.7232,138.0451,57659.0
2021-11-05 14:00:00,141.51,141.72,141.19,141.28,28239.0,138.0354,138.2402,137.7232,137.811,28239.0
2021-11-05 14:30:00,141.3,141.56,141.17,141.21,40920.0,137.8305,138.0841,137.7037,137.7427,40920.0
2021-11-05 15:00:00,141.24,141.24,140.77,140.78,62207.0,137.772,137.772,137.3135,137.3233,62207.0
2021-11-05 15:30:00,140.81,141.08,140.56,140.9,139415.0,137.3526,137.6159,137.1087,137.4403,139415.0
2021-11-08 09:30:00,142.09,142.5,140.35,140.45,29574.0,138.6011,139.0011,136.9038,137.0014,29574.0
2021-11-08 10:00:00,140.19,141.19,140.0,140.87,21977.0,136.7478,137.7232,136.5624,137.4111,21977.0
2021-11-08 10:30:00,140.74,140.81,139.86,140.0,39391.0,137.2843,137.3526,136.4259,136.5624,39391.0
2021-11-08 11:00:00,140.0,140.35,139.87,140.06,23712.0,136.5624,136.9038,136.4356,136.621,23712.0
2021-11-08 11:30:00,140.12,140.21,139.69,139.88,33933.0,136.6795,136.7673,136.2601,136.4454,33933.0
2021-11-08 12:00:00,139.9,140.08,139.82,140.03,27805.0,136.4649,136.6405,136.3869,136.5917,27805.0
2021-11-08 12:30:00,140.01,140.01,139.54,139.58,17251.0,136.5722,136.5722,136.1137,136.1528,17251.0
2021-11-08 13:00:00,139.61,139.76,139.42,139.7,13888.0,136.182,136.3283,135.9967,136.2698,13888.0
2021-11-08 13:30:00,139.68,139.86,139.55,139.75,24357.0,136.2503,136.4259,136.1235,136.3186,24357.0
2021-11-08 14:00:00,139.74,140.16,139.68,139.69,26548.0,136.3088,136.7185,136.2503,136.2601,26548.0
2021-11-08 14:30:00,139.68,139.73,139.1,139.73,34609.0,136.2503,136.2991,135.6845,136.2991,34609.0
2021-11-08 15:00:00,139.71,139.79,139.26,139.27,24957.0,136.2796,136.3576,135.8406,135.8504,24957.0
2021-11-08 15:30:00,139.27,139.42,139.11,139.37,86840.0,135.8504,135.9967,135.6943,135.9479,86840.0
2021-11-09 09:30:00,139.3,139.87,138.45,139.21,39293.0,135.8796,136.4356,135.0505,135.7918,39293.0
2021-11-09 10:00:00,139.44,139.71,138.96,139.54,22800.0,136.0162,136.2796,135.548,136.1137,22800.0
2021-11-09 10:30:00,139.61,139.85,139.5,139.53,17723.0,136.182,136.4161,136.0747,136.104,17723.0
2021-11-09 11:00:00,139.5,139.78,139.04,139.05,37953.0,136.0747,136.3478,135.626,135.6358,37953.0
2021-11-09 11:30:00,139.1,139.23,138.87,138.9,12595.0,135.6845,135.8113,135.4602,135.4895,12595.0
2021-11-09 12:00:00,138.86,139.33,138.7,139.32,16483.0,135.4504,135.9089,135.2944,135.8991,16483.0
2021-11-09 12:30:00,139.43,139.68,139.31,139.68,19686.0,136.0064,136.2503,135.8894,136.2503,19686.0
2021-11-09 13:00:00,139.67,139.88,139.56,139.64,14198.0,136.2405,136.4454,136.1332,136.2113,14198.0
2021-11-09 13:30:00,139.65,139.69,139.23,139.53,14317.0,136.221,136.2601,135.8113,136.104,14317.0
2021-11-09 14:00:00,139.55,139.55,139.07,139.24,21471.0,136.1235,136.1235,135.6553,135.8211,21471.0
2021-11-09 14:30:00,139.21,139.44,139.12,139.27,19905.0,135.7918,136.0162,135.704,135.8504,19905.0
2021-11-09 15:00:00,139.21,139.3,138.99,139.12,26610.0,135.7918,135.8796,135.5772,135.704,26610.0
2021-11-09 15:30:00,139.12,139.39,138.87,139.36,119742.0,135.704,135.9674,135.4602,135.9382,119742.0
2021-11-10 09:30:00,139.17,140.0,138.98,139.62,28005.0,135.7528,136.5624,135.5675,136.1918,28005.0
2021-11-10 10:00:00,139.59,139.73,139.33,139.53,13508.0,136.1625,136.2991,135.9089,136.104,13508.0
2021-11-10 10:30:00,139.57,139.84,139.34,139.72,17534.0,136.143,136.4064,135.9186,136.2893,17534.0
2021-11-10 11:00:00,139.67,140.02,139.39,139.84,66997.0,136.2405,136.582,135.9674,136.4064,66997.0
2021-11-10 11:30:00,139.87,140.0,139.68,139.78,32205.0,136.4356,136.5624,136.2503,136.3478,32205.0
2021-11-10 12:00:00,139.78,139.79,139.17,139.27,16420.0,136.3478,136.3576,135.7528,135.8504,16420.0
2021-11-10 12:30:00,139.27,139.3,138.83,139.06,14598.0,135.8504,135.8796,135.4212,135.6455,14598.0
2021-11-10 13:00:00,139.08,139.08,138.61,138.88,26936.0,135.665,135.665,135.2066,135.4699,26936.0
2021-11-10 13:30:00,138.87,139.07,138.72,138.83,34452.0,135.4602,135.6553,135.3139,135.4212,34452.0
2021-11-10 14:00:00,138.83,138.96,138.58,138.72,29569.0,135.4212,135.548,135.1773,135.3139,29569.0
2021-11-10 14:30:00,138.72,139.18,138.5,139.01,26574.0,135.3139,135.7626,135.0993,135.5968,26574.0
2021-11-10 15:00:00,139.0,139.46,138.89,139.24,38474.0,135.587,136.0357,135.4797,135.8211,38474.0
2021-11-10 15:30:00,139.27,139.68,139.23,139.39,98711.0,135.8504,136.2503,135.8113,135.9674,98711.0
2021-11-11 09:30:00,139.68,139.99,139.0,139.83,19742.0,136.2503,136.5527,135.587,136.3966,19742.0
2021-11-11 10:00:00,139.86,139.92,139.34,139.78,8700.0,136.4259,136.4844,135.9186,136.3478,8700.0
2021-11-11 10:30:00,139.77,140.09,139.63,139.66,13118.0,136.3381,136.6502,136.2015,136.2308,13118.0
2021-11-11 11:00:00,139.66,139.66,139.01,139.12,26183.0,136.2308,136.2308,135.5968,135.704,26183.0
2021-11-11 11:30:00,139.1,139.57,139.1,139.47,11072.0,135.6845,136.143,135.6845,136.0455,11072.0
2021-11-11 12:00:00,139.45,139.46,139.1,139.24,10049.0,136.0259,136.0357,135.6845,135.8211,10049.0
2021-11-11 12:30:00,139.27,139.51,139.26,139.36,8032.0,135.8504,136.0845,135.8406,135.9382,8032.0
2021-11-11 13:00:00,139.31,139.31,138.82,138.88,16028.0,135.8894,135.8894,135.4114,135.4699,16028.0
2021-11-11 13:30:00,138.87,139.03,138.87,138.9,11576.0,135.4602,135.6163,135.4602,135.4895,11576.0
2021-11-11 14:00:00,138.9,139.05,138.9,138.99,9140.0,135.4895,135.6358,135.4895,135.5772,9140.0
2021-11-11 14:30:00,139.0,139.02,138.78,138.78,18265.0,135.587,135.6065,135.3724,135.3724,18265.0
2021-11-11 15:00:00,138.79,138.93,138.55,138.84,18464.0,135.3822,135.5187,135.148,135.4309,18464.0
2021-11-11 15:30:00,138.84,138.91,138.65,138.77,78997.0,135.4309,135.4992,135.2456,135.3626,78997.0
2021-11-12 09:30:00,138.93,138.93,138.29,138.76,20005.0,135.5187,135.5187,134.8944,135.3529,20005.0
2021-11-12 10:00:00,138.59,138.95,138.57,138.89,17344.0,135.1871,135.5382,135.1676,135.4797,17344.0
2021-11-12 10:30:00,138.84,139.58,138.81,139.58,36589.0,135.4309,136.1528,135.4017,136.1528,36589.0
2021-11-12 11:00:00,139.6,140.22,139.6,139.83,51285.0,136.1723,136.777,136.1723,136.3966,51285.0
2021-11-12 11:30:00,139.86,139.91,139.4,139.52,42646.0,136.4259,136.4747,135.9772,136.0942,42646.0
2021-11-12 12:00:00,139.53,139.81,139.5,139.65,35282.0,136.104,136.3771,136.0747,136.221,35282.0
2021-11-12 12:30:00,139.6,139.73,139.45,139.69,28885.0,136.1723,136.2991,136.0259,136.2601,28885.0
2021-11-12 13:00:00,139.69,139.81,139.59,139.64,11464.0,136.2601,136.3771,136.1625,136.2113,11464.0
2021-11-12 13:30:00,139.69,139.94,139.69,139.94,8266.0,136.2601,136.5039,136.2601,136.5039,8266.0
2021-11-12 14:00:00,139.94,139.95,139.74,139.74,14910.0,136.5039,136.5137,136.3088,136.3088,14910.0
2021-11-12 14:30:00,139.69,139.84,139.63,139.78,16727.0,136.2601,136.4064,136.2015,136.3478,16727.0
2021-11-12 15:00:00,139.81,140.05,139.79,140.0,11659.0,136.3771,136.6112,136.3576,136.5624,11659.0
2021-11-12 15:30:00,140.01,140.32,140.01,140.29,57821.0,136.5722,136.8746,136.5722,136.8453,57821.0
2021-11-15 09:30:00,140.74,140.74,139.68,140.32,26712.0,137.2843,137.2843,136.2503,136.8746,26712.0
2021-11-15 10:00:00,140.21,140.53,139.96,140.28,7353.0,136.7673,137.0794,136.5234,136.8356,7353.0
2021-11-15 10:30:00,140.31,140.57,140.04,140.18,13352.0,136.8648,137.1184,136.6015,136.738,13352.0
2021-11-15 11:00:00,140.22,140.29,140.14,140.21,6066.0,136.777,136.8453,136.699,136.7673,6066.0
2021-11-15 11:30:00,140.2,140.2,139.84,139.92,7030.0,136.7575,136.7575,136.4064,136.4844,7030.0
2021-11-15 12:00:00,139.9,140.16,139.89,139.91,8854.0,136.4649,136.7185,136.4551,136.4747,8854.0
2021-11-15 12:30:00,139.93,140.16,139.9,140.16,9715.0,136.4942,136.7185,136.4649,136.7185,9715.0
2021-11-15 13:00:00,140.11,140.16,139.76,139.76,5420.0,136.6697,136.7185,136.3283,136.3283,5420.0
2021-11-15 13:30:00,139.76,139.76,139.55,139.75,6475.0,136.3283,136.3283,136.1235,136.3186,6475.0
2021-11-15 14:00:00,139.75,139.81,139.4,139.54,14738.0,136.3186,136.3771,135.9772,136.1137,14738.0
2021-11-15 14:30:00,139.47,139.79,139.47,139.6,8882.0,136.0455,136.3576,136.0455,136.1723,8882.0
2021-11-15 15:00:00,139.59,139.68,139.5,139.61,13195.0,136.1625,136.2503,136.0747,136.182,13195.0
2021-11-15 15:30:00,139.61,140.09,139.37,140.07,147865.0,136.182,136.6502,135.9479,136.6307,147865.0
2021-11-16 09:30:00,140.28,141.1,140.09,140.78,32871.0,136.8356,137.6354,136.6502,137.3233,32871.0
2021-11-16 10:00:00,140.88,141.28,140.8,141.18,33227.0,137.4208,137.811,137.3428,137.7135,33227.0
2021-11-16 10:30:00,141.23,142.01,141.23,141.92,23017.0,137.7622,138.5231,137.7622,138.4353,23017.0
2021-11-16 11:00:00,141.97,142.13,141.77,141.94,27404.0,138.4841,138.6401,138.289,138.4548,27404.0
2021-11-16 11:30:00,142.0,142.35,141.94,142.31,18153.0,138.5133,138.8547,138.4548,138.8157,18153.0
2021-11-16 12:00:00,142.31,142.31,141.82,141.89,19157.0,138.8157,138.8157,138.3378,138.406,19157.0
2021-11-16 12:30:00,141.89,142.27,141.89,142.2,23300.0,138.406,138.7767,138.406,138.7084,23300.0
2021-11-16 13:00:00,142.21,142.45,142.13,142.19,26941.0,138.7182,138.9523,138.6401,138.6987,26941.0
2021-11-16 13:30:00,142.2,142.42,142.13,142.14,28768.0,138.7084,138.923,138.6401,138.6499,28768.0
2021-11-16 14:00:00,142.13,142.15,141.78,141.83,19793.0,138.6401,138.6597,138.2987,138.3475,19793.0
2021-11-16 14:30:00,141.87,142.16,141.86,141.96,22164.0,138.3865,138.6694,138.3768,138.4743,22164.0
2021-11-16 15:00:00,141.97,142.15,141.75,141.89,22524.0,138.4841,138.6597,138.2695,138.406,22524.0
2021-11-16 15:30:00,141.88,141.93,141.32,141.43,107190.0,138.3963,138.4451,137.85,137.9573,107190.0
2021-11-17 09:30:00,141.2,141.38,140.2,140.33,27932.0,137.733,137.9086,136.7575,136.8843,27932.0
2021-11-17 10:00:00,140.3,140.87,140.19,140.8,25728.0,136.8551,137.4111,136.7478,137.3428,25728.0
2021-11-17 10:30:00,140.84,141.32,140.76,141.23,28274.0,137.3818,137.85,137.3038,137.7622,28274.0
2021-11-17 11:00:00,141.22,141.33,140.69,140.69,51892.0,137.7525,137.8598,137.2355,137.2355,51892.0
2021-11-17 11:30:00,140.67,140.9,140.46,140.82,25113.0,137.216,137.4403,137.0111,137.3623,25113.0
2021-11-17 12:00:00,140.86,140.87,140.32,140.33,15651.0,137.4013,137.4111,136.8746,136.8843,15651.0
2021-11-17 12:30:00,140.36,140.75,140.35,140.7,19275.0,136.9136,137.294,136.9038,137.2453,19275.0
2021-11-17 13:00:00,140.65,140.69,140.52,140.56,12484.0,137.1965,137.2355,137.0697,137.1087,12484.0
2021-11-17 13:30:00,140.59,140.79,140.46,140.68,14230.0,137.138,137.333,137.0111,137.2257,14230.0
2021-11-17 14:00:00,140.66,140.66,140.46,140.59,17846.0,137.2062,137.2062,137.0111,137.138,17846.0
2021-11-17 14:30:00,140.58,140.88,140.54,140.84,18608.0,137.1282,137.4208,137.0892,137.3818,18608.0
2021-11-17 15:00:00,140.86,141.06,140.78,141.05,22910.0,137.4013,137.5964,137.3233,137.5867,22910.0
2021-11-17 15:30:00,141.07,141.38,140.8,141.34,99339.0,137.6062,137.9086,137.3428,137.8695,99339.0
2021-11-18 09:30:00,141.77,141.86,141.18,141.23,14449.0,138.289,138.3768,137.7135,137.7622,14449.0
2021-11-18 10:00:00,141.31,141.34,140.56,140.71,11031.0,137.8403,137.8695,137.1087,137.255,11031.0
2021-11-18 10:30:00,140.82,141.34,140.72,140.95,9427.0,137.3623,137.8695,137.2648,137.4891,9427.0
2021-11-18 11:00:00,141.03,141.25,140.89,141.16,6549.0,137.5672,137.7817,137.4306,137.694,6549.0
2021-11-18 11:30:00,141.15,141.5,141.12,141.24,8842.0,137.6842,138.0256,137.6549,137.772,8842.0
2021-11-18 12:00:00,141.42,141.62,141.03,141.26,27734.0,137.9476,138.1427,137.5672,137.7915,27734.0
2021-11-18 12:30:00,141.35,141.47,141.05,141.24,7318.0,137.8793,137.9963,137.5867,137.772,7318.0
2021-11-18 13:00:00,141.22,141.36,140.99,141.05,19752.0,137.7525,137.889,137.5281,137.5867,19752.0
2021-11-18 13:30:00,141.06,141.41,141.06,141.35,41982.0,137.5964,137.9378,137.5964,137.8793,41982.0
2021-11-18 14:00:00,141.34,141.42,141.03,141.03,14435.0,137.8695,137.9476,137.5672,137.5672,14435.0
2021-11-18 14:30:00,140.98,141.36,140.93,141.25,11782.0,137.5184,137.889,137.4696,137.7817,11782.0
2021-11-18 15:00:00,141.23,141.29,140.94,141.05,20910.0,137.7622,137.8208,137.4794,137.5867,20910.0
2021-11-18 15:30:00,141.03,141.16,140.86,141.09,92795.0,137.5672,137.694,137.4013,137.6257,92795.0
2021-11-19 09:30:00,141.43,141.94,140.69,141.86,65234.0,137.9573,138.4548,137.2355,138.3768,65234.0
2021-11-19 10:00:00,141.8,142.18,141.51,141.57,24188.0,138.3182,138.6889,138.0354,138.0939,24188.0
2021-11-19 10:30:00,141.63,142.17,141.6,141.77,19257.0,138.1524,138.6792,138.1232,138.289,19257.0
2021-11-19 11:00:00,141.77,141.91,141.57,141.57,17966.0,138.289,138.4255,138.0939,138.0939,17966.0
2021-11-19 11:30:00,141.64,142.11,141.58,142.09,23928.0,138.1622,138.6206,138.1036,138.6011,23928.0
2021-11-19 12:00:00,142.08,142.4,141.97,142.4,19565.0,138.5914,138.9035,138.4841,138.9035,19565.0
2021-11-19 12:30:00,142.41,142.94,142.4,142.88,38736.0,138.9133,139.4303,138.9035,139.3717,38736.0
2021-11-19 13:00:00,142.87,142.93,142.5,142.5,43748.0,139.362,139.4205,139.0011,139.0011,43748.0
2021-11-19 13:30:00,142.49,142.91,142.41,142.91,24307.0,138.9913,139.401,138.9133,139.401,24307.0
2021-11-19 14:00:00,142.97,143.16,142.78,142.94,39146.0,139.4595,139.6449,139.2742,139.4303,39146.0
2021-11-19 14:30:00,142.94,143.06,142.88,143.02,34434.0,139.4303,139.5473,139.3717,139.5083,34434.0
2021-11-19 15:00:00,143.04,143.08,142.62,142.86,56839.0,139.5278,139.5668,139.1181,139.3522,56839.0
2021-11-19 15:30:00,142.84,142.84,142.27,142.54,204696.0,139.3327,139.3327,138.7767,139.0401,204696.0
2021-11-22 09:30:00,142.53,143.02,142.06,142.92,32310.0,139.0303,139.5083,138.5719,139.4107,32310.0
2021-11-22 10:00:00,143.08,143.47,142.37,142.57,23692.0,139.5668,139.9472,138.8742,139.0693,23692.0
2021-11-22 10:30:00,142.65,143.08,142.56,143.08,19414.0,139.1474,139.5668,139.0596,139.5668,19414.0
2021-11-22 11:00:00,143.02,143.28,142.6,143.22,15950.0,139.5083,139.7619,139.0986,139.7034,15950.0
2021-11-22 11:30:00,143.18,143.2,142.29,142.43,14843.0,139.6644,139.6839,138.7962,138.9328,14843.0
2021-11-22 12:00:00,142.43,142.49,142.03,142.14,12611.0,138.9328,138.9913,138.5426,138.6499,12611.0
2021-11-22 12:30:00,142.09,142.75,142.06,142.57,18928.0,138.6011,139.2449,138.5719,139.0693,18928.0
2021-11-22 13:00:00,142.64,142.82,142.48,142.78,13742.0,139.1376,139.3132,138.9815,139.2742,13742.0
2021-11-22 13:30:00,142.8,142.86,142.67,142.74,10306.0,139.2937,139.3522,139.1669,139.2352,10306.0
2021-11-22 14:00:00,142.75,142.88,142.47,142.79,18211.0,139.2449,139.3717,138.9718,139.2839,18211.0
2021-11-22 14:30:00,142.86,143.09,142.71,142.98,17755.0,139.3522,139.5766,139.2059,139.4693,17755.0
2021-11-22 15:00:00,143.01,143.21,142.89,143.06,46674.0,139.4985,139.6936,139.3815,139.5473,46674.0
2021-11-22 15:30:00,143.03,143.2,141.94,141.99,139052.0,139.518,139.6839,138.4548,138.5036,139052.0
2021-11-23 09:30:00,142.62,143.12,142.25,142.92,25885.0,139.1181,139.6058,138.7572,139.4107,25885.0
2021-11-23 10:00:00,142.82,143.12,142.34,142.47,22027.0,139.3132,139.6058,138.845,138.9718,22027.0
2021-11-23 10:30:00,142.47,142.72,142.17,142.26,32032.0,138.9718,139.2157,138.6792,138.7669,32032.0
2021-11-23 11:00:00,142.34,142.81,141.9,142.81,29067.0,138.845,139.3034,138.4158,139.3034,29067.0
2021-11-23 11:30:00,142.74,142.91,141.8,141.8,83793.0,139.2352,139.401,138.3182,138.3182,83793.0
2021-11-23 12:00:00,141.85,141.85,141.12,141.67,20123.0,138.367,138.367,137.6549,138.1914,20123.0
2021-11-23 12:30:00,141.55,142.0,141.48,141.62,188825.0,138.0744,138.5133,138.0061,138.1427,188825.0
2021-11-23 13:00:00,141.61,141.81,141.52,141.74,8308.0,138.1329,138.328,138.0451,138.2597,8308.0
2021-11-23 13:30:00,141.75,142.16,141.67,142.05,16629.0,138.2695,138.6694,138.1914,138.5621,16629.0
2021-11-23 14:00:00,142.0,142.23,141.96,142.18,14328.0,138.5133,138.7377,138.4743,138.6889,14328.0
2021-11-23 14:30:00,142.14,142.59,141.92,142.38,18396.0,138.6499,139.0888,138.4353,138.884,18396.0
2021-11-23 15:00:00,142.37,142.48,142.09,142.21,22301.0,138.8742,138.9815,138.6011,138.7182,22301.0
2021-11-23 15:30:00,142.23,143.14,142.21,143.11,158997.0,138.7377,139.6253,138.7182,139.5961,158997.0
2021-11-24 09:30:00,142.73,143.47,141.88,142.27,28277.0,139.2254,139.9472,138.3963,138.7767,28277.0
2021-11-24 10:00:00,142.35,142.86,141.8,142.35,17599.0,138.8547,139.3522,138.3182,138.8547,17599.0
2021-11-24 10:30:00,142.41,142.8,142.18,142.79,16763.0,138.9133,139.2937,138.6889,139.2839,16763.0
2021-11-24 11:00:00,142.81,143.18,142.81,142.99,28091.0,139.3034,139.6644,139.3034,139.479,28091.0
2021-11-24 11:30:00,143.03,143.32,142.76,143.01,56000.0,139.518,139.8009,139.2547,139.4985,56000.0
2021-11-24 12:00:00,143.07,143.3,142.81,142.94,96982.0,139.5571,139.7814,139.3034,139.4303,96982.0
2021-11-24 12:30:00,142.97,143.26,142.9,143.23,85513.0,139.4595,139.7424,139.3912,139.7131,85513.0
2021-11-24 13:00:00,143.25,143.55,143.1,143.1,73522.0,139.7326,140.0253,139.5863,139.5863,73522.0
2021-11-24 13:30:00,143.01,143.03,142.62,142.92,36971.0,139.4985,139.518,139.1181,139.4107,36971.0
2021-11-24 14:00:00,142.88,143.15,142.76,142.83,47522.0,139.3717,139.6351,139.2547,139.323,47522.0
2021-11-24 14:30:00,142.87,143.13,142.86,143.0,27905.0,139.362,139.6156,139.3522,139.4888,27905.0
2021-11-24 15:00:00,142.98,143.28,142.96,143.13,29784.0,139.4693,139.7619,139.4498,139.6156,29784.0
2021-11-24 15:30:00,143.07,143.38,142.94,143.12,91216.0,139.5571,139.8594,139.4303,139.6058,91216.0
2021-11-26 09:30:00,140.17,141.14,139.59,140.04,143211.0,136.7283,137.6745,136.1625,136.6015,143211.0
2021-11-26 10:00:00,139.79,140.55,139.76,140.43,113441.0,136.3576,137.0989,136.3283,136.9819,113441.0
2021-11-26 10:30:00,140.45,140.95,139.9,140.14,99204.0,137.0014,137.4891,136.4649,136.699,99204.0
2021-11-26 11:00:00,140.09,140.18,139.51,139.87,124035.0,136.6502,136.738,136.0845,136.4356,124035.0
2021-11-26 11:30:00,139.78,139.98,139.58,139.77,102831.0,136.3478,136.5429,136.1528,136.3381,102831.0
2021-11-26 12:00:00,139.74,140.36,139.67,140.32,147950.0,136.3088,136.9136,136.2405,136.8746,147950.0
2021-11-26 12:30:00,140.24,140.39,138.59,139.14,178980.0,136.7965,136.9429,135.1871,135.7236,178980.0
2021-11-29 09:30:00,140.18,141.13,140.01,140.82,53212.0,136.738,137.6647,136.5722,137.3623,53212.0
2021-11-29 10:00:00,140.86,140.88,139.74,140.11,33611.0,137.4013,137.4208,136.3088,136.6697,33611.0
2021-11-29 10:30:00,140.08,140.32,139.69,140.01,82658.0,136.6405,136.8746,136.2601,136.5722,82658.0
2021-11-29 11:00:00,139.98,140.17,139.52,139.55,21740.0,136.5429,136.7283,136.0942,136.1235,21740.0
2021-11-29 11:30:00,139.71,140.43,139.71,140.42,9430.0,136.2796,136.9819,136.2796,136.9721,9430.0
2021-11-29 12:00:00,140.43,140.88,140.42,140.67,13895.0,136.9819,137.4208,136.9721,137.216,13895.0
2021-11-29 12:30:00,140.68,141.15,140.67,140.88,11938.0,137.2257,137.6842,137.216,137.4208,11938.0
2021-11-29 13:00:00,140.96,141.22,140.62,140.67,28977.0,137.4989,137.7525,137.1672,137.216,28977.0
2021-11-29 13:30:00,140.68,140.84,140.21,140.46,15224.0,137.2257,137.3818,136.7673,137.0111,15224.0
2021-11-29 14:00:00,140.46,140.48,140.21,140.35,12694.0,137.0111,137.0307,136.7673,136.9038,12694.0
2021-11-29 14:30:00,140.38,140.38,139.93,139.94,16956.0,136.9331,136.9331,136.4942,136.5039,16956.0
2021-11-29 15:00:00,139.97,140.45,139.97,140.22,22141.0,136.5332,137.0014,136.5332,136.777,22141.0
2021-11-29 15:30:00,140.24,140.35,140.0,140.0,124107.0,136.7965,136.9038,136.5624,136.5624,124107.0
2021-11-30 09:30:00,139.12,139.56,138.41,138.93,40157.0,135.704,136.1332,135.0115,135.5187,40157.0
2021-11-30 10:00:00,138.79,139.4,138.57,138.59,24835.0,135.3822,135.9772,135.1676,135.1871,24835.0
2021-11-30 10:30:00,138.63,139.63,137.95,138.11,33201.0,135.2261,136.2015,134.5628,134.7188,33201.0
2021-11-30 11:00:00,138.08,138.57,137.6,138.44,35241.0,134.6896,135.1676,134.2214,135.0407,35241.0
2021-11-30 11:30:00,138.39,138.46,137.63,137.87,38311.0,134.992,135.0603,134.2506,134.4847,38311.0
2021-11-30 12:00:00,137.87,138.12,137.4,138.02,41662.0,134.4847,134.7286,134.0263,134.6311,41662.0
2021-11-30 12:30:00,137.97,138.39,137.85,137.91,27755.0,134.5823,134.992,134.4652,134.5238,27755.0
2021-11-30 13:00:00,137.96,138.07,137.61,137.92,40418.0,134.5725,134.6798,134.2311,134.5335,40418.0
2021-11-30 13:30:00,137.86,138.59,137.85,138.49,27793.0,134.475,135.1871,134.4652,135.0895,27793.0
2021-11-30 14:00:00,138.49,138.79,138.39,138.53,63150.0,135.0895,135.3822,134.992,135.1285,63150.0
2021-11-30 14:30:00,138.49,138.56,137.82,137.83,27771.0,135.0895,135.1578,134.436,134.4457,27771.0
2021-11-30 15:00:00,137.87,137.87,137.35,137.38,71623.0,134.4847,134.4847,133.9775,134.0068,71623.0
2021-11-30 15:30:00,137.38,137.48,136.24,136.52,177754.0,134.0068,134.1043,132.8948,133.1679,177754.0
2021-12-01 09:30:00,138.82,138.82,137.04,137.55,35596.0,135.4114,135.4114,133.6751,134.1726,35596.0
2021-12-01 10:00:00,137.57,138.96,137.55,138.45,38884.0,134.1921,135.548,134.1726,135.0505,38884.0
2021-12-01 10:30:00,138.41,138.59,137.64,138.51,34888.0,135.0115,135.1871,134.2604,135.109,34888.0
2021-12-01 11:00:00,138.5,139.47,138.44,139.24,45291.0,135.0993,136.0455,135.0407,135.8211,45291.0
2021-12-01 11:30:00,139.28,139.89,139.17,139.24,42732.0,135.8601,136.4551,135.7528,135.8211,42732.0
2021-12-01 12:00:00,139.3,139.98,139.24,139.55,18500.0,135.8796,136.5429,135.8211,136.1235,18500.0
2021-12-01 12:30:00,139.57,140.04,139.32,139.33,18257.0,136.143,136.6015,135.8991,135.9089,18257.0
2021-12-01 13:00:00,139.15,139.49,138.58,138.8,15241.0,135.7333,136.065,135.1773,135.3919,15241.0
2021-12-01 13:30:00,138.79,138.91,138.3,138.59,27105.0,135.3822,135.4992,134.9042,135.1871,27105.0
2021-12-01 14:00:00,138.55,138.7,137.8,138.6,15921.0,135.148,135.2944,134.4165,135.1968,15921.0
2021-12-01 14:30:00,138.57,138.69,138.0,138.21,14352.0,135.1676,135.2846,134.6115,134.8164,14352.0
2021-12-01 15:00:00,138.19,138.3,137.07,137.11,22490.0,134.7969,134.9042,133.7044,133.7434,22490.0
2021-12-01 15:30:00,137.1,137.62,135.71,135.8,116078.0,133.7336,134.2409,132.3778,132.4656,116078.0
2021-12-02 09:30:00,136.38,138.1,136.01,138.02,25882.0,133.0313,134.7091,132.6704,134.6311,25882.0
2021-12-02 10:00:00,138.05,138.32,137.64,138.02,9816.0,134.6603,134.9237,134.2604,134.6311,9816.0
2021-12-02 10:30:00,138.02,138.16,137.06,137.71,18686.0,134.6311,134.7676,133.6946,134.3287,18686.0
2021-12-02 11:00:00,137.86,138.69,137.66,138.52,16933.0,134.475,135.2846,134.2799,135.1188,16933.0
2021-12-02 11:30:00,138.39,138.87,137.93,138.8,31308.0,134.992,135.4602,134.5433,135.3919,31308.0
2021-12-02 12:00:00,138.81,139.36,138.6,139.23,22297.0,135.4017,135.9382,135.1968,135.8113,22297.0
2021-12-02 12:30:00,139.24,139.41,138.99,139.39,23660.0,135.8211,135.9869,135.5772,135.9674,23660.0
2021-12-02 13:00:00,139.31,139.64,138.93,139.31,16059.0,135.8894,136.2113,135.5187,135.8894,16059.0
2021-12-02 13:30:00,139.37,139.82,139.27,139.79,16483.0,135.9479,136.3869,135.8504,136.3576,16483.0
2021-12-02 14:00:00,139.73,139.8,139.39,139.67,19019.0,136.2991,136.3674,135.9674,136.2405,19019.0
2021-12-02 14:30:00,139.64,139.65,139.0,139.33,29537.0,136.2113,136.221,135.587,135.9089,29537.0
2021-12-02 15:00:00,139.39,139.52,138.96,139.12,31038.0,135.9674,136.0942,135.548,135.704,31038.0
2021-12-02 15:30:00,139.13,139.59,138.67,138.94,154899.0,135.7138,136.1625,135.2651,135.5285,154899.0
2021-12-03 09:30:00,139.29,140.1,138.3,138.65,24535.0,135.8699,136.66,134.9042,135.2456,24535.0
2021-12-03 10:00:00,138.58,139.12,138.21,138.96,28273.0,135.1773,135.704,134.8164,135.548,28273.0
2021-12-03 10:30:00,138.81,138.81,136.99,137.5,34288.0,135.4017,135.4017,133.6263,134.1238,34288.0
2021-12-03 11:00:00,137.43,137.87,137.13,137.82,26479.0,134.0555,134.4847,133.7629,134.436,26479.0
2021-12-03 11:30:00,137.68,138.04,137.27,137.27,19643.0,134.2994,134.6506,133.8995,133.8995,19643.0
2021-12-03 12:00:00,137.31,138.4,137.31,138.29,15159.0,133.9385,135.0017,133.9385,134.8944,15159.0
2021-12-03 12:30:00,138.25,138.53,137.8,137.85,30403.0,134.8554,135.1285,134.4165,134.4652,30403.0
2021-12-03 13:00:00,137.96,138.52,137.84,138.22,26806.0,134.5725,135.1188,134.4555,134.8261,26806.0
2021-12-03 13:30:00,138.14,138.26,137.91,138.01,23943.0,134.7481,134.8652,134.5238,134.6213,23943.0
2021-12-03 14:00:00,137.98,138.16,137.57,137.9,28006.0,134.592,134.7676,134.1921,134.514,28006.0
2021-12-03 14:30:00,137.9,138.07,137.62,137.72,27944.0,134.514,134.6798,134.2409,134.3384,27944.0
2021-12-03 15:00:00,137.77,138.67,137.49,138.46,28287.0,134.3872,135.2651,134.1141,135.0603,28287.0
2021-12-03 15:30:00,138.52,139.38,138.05,139.19,119494.0,135.1188,135.9577,134.6603,135.7723,119494.0
2021-12-06 09:30:00,140.42,140.5,138.7,138.84,42660.0,136.9721,137.0502,135.2944,135.4309,42660.0
2021-12-06 10:00:00,138.92,139.43,138.55,139.31,18567.0,135.509,136.0064,135.148,135.8894,18567.0
2021-12-06 10:30:00,139.21,139.64,139.02,139.6,24373.0,135.7918,136.2113,135.6065,136.1723,24373.0
2021-12-06 11:00:00,139.51,139.55,138.82,138.99,13541.0,136.0845,136.1235,135.4114,135.5772,13541.0
2021-12-06 11:30:00,138.92,139.24,138.65,139.08,21913.0,135.509,135.8211,135.2456,135.665,21913.0
2021-12-06 12:00:00,139.1,139.63,139.01,139.6,12435.0,135.6845,136.2015,135.5968,136.1723,12435.0
2021-12-06 12:30:00,139.57,140.05,139.46,140.05,17715.0,136.143,136.6112,136.0357,136.6112,17715.0
2021-12-06 13:00:00,140.07,140.07,139.67,140.01,19416.0,136.6307,136.6307,136.2405,136.5722,19416.0
2021-12-06 13:30:00,139.97,140.54,139.95,140.48,24504.0,136.5332,137.0892,136.5137,137.0307,24504.0
2021-12-06 14:00:00,140.55,140.86,140.5,140.58,10626.0,137.0989,137.4013,137.0502,137.1282,10626.0
2021-12-06 14:30:00,140.52,140.88,140.28,140.28,13358.0,137.0697,137.4208,136.8356,136.8356,13358.0
2021-12-06 15:00:00,140.27,140.47,140.06,140.13,15016.0,136.8258,137.0209,136.621,136.6892,15016.0
2021-12-06 15:30:00,140.23,140.45,139.92,140.07,95565.0,136.7868,137.0014,136.4844,136.6307,95565.0
2021-12-07 09:30:00,141.0,141.55,140.6,141.39,38373.0,137.7338,138.2711,137.3431,138.1148,38373.0
2021-12-07 10:00:00,141.34,141.79,141.0,141.75,23995.0,138.0659,138.5055,137.7338,138.4664,23995.0
2021-12-07 10:30:00,141.8,142.05,141.4,142.01,14628.0,138.5153,138.7595,138.1245,138.7204,14628.0
2021-12-07 11:00:00,142.11,142.11,141.55,141.78,10633.0,138.8181,138.8181,138.2711,138.4957,10633.0
2021-12-07 11:30:00,141.73,141.75,141.05,141.23,14749.0,138.4469,138.4664,137.7827,137.9585,14749.0
2021-12-07 12:00:00,141.14,141.45,141.02,141.03,12383.0,137.8706,138.1734,137.7533,137.7631,12383.0
2021-12-07 12:30:00,140.99,141.24,140.91,141.18,11685.0,137.724,137.9683,137.6459,137.9096,11685.0
2021-12-07 13:00:00,141.18,141.21,140.87,141.0,25139.0,137.9096,137.9389,137.6068,137.7338,25139.0
2021-12-07 13:30:00,141.02,141.35,140.99,141.24,22626.0,137.7533,138.0757,137.724,137.9683,22626.0
2021-12-07 14:00:00,141.2,141.21,140.83,140.91,14925.0,137.9292,137.9389,137.5677,137.6459,14925.0
2021-12-07 14:30:00,140.84,140.87,140.28,140.32,22748.0,137.5775,137.6068,137.0305,137.0696,22748.0
2021-12-07 15:00:00,140.28,140.35,140.05,140.06,35118.0,137.0305,137.0989,136.8058,136.8156,35118.0
2021-12-07 15:30:00,140.05,140.51,139.84,140.4,105309.0,136.8058,137.2552,136.6007,137.1477,105309.0
2021-12-08 09:30:00,140.57,140.64,139.7,139.77,24470.0,137.3138,137.3821,136.4639,136.5323,24470.0
2021-12-08 10:00:00,139.68,139.92,139.33,139.36,17822.0,136.4444,136.6788,136.1025,136.1318,17822.0
2021-12-08 10:30:00,139.41,140.04,139.21,139.44,25302.0,136.1806,136.796,135.9853,136.2099,25302.0
2021-12-08 11:00:00,139.49,140.37,139.44,140.37,24400.0,136.2588,137.1184,136.2099,137.1184,24400.0
2021-12-08 11:30:00,140.31,140.33,139.67,140.01,16776.0,137.0598,137.0793,136.4346,136.7667,16776.0
2021-12-08 12:00:00,140.06,140.44,139.88,140.14,16919.0,136.8156,137.1868,136.6398,136.8937,16919.0
2021-12-08 12:30:00,140.17,140.62,140.12,140.5,13905.0,136.923,137.3626,136.8742,137.2454,13905.0
2021-12-08 13:00:00,140.44,140.64,140.37,140.4,14421.0,137.1868,137.3821,137.1184,137.1477,14421.0
2021-12-08 13:30:00,140.44,140.65,140.29,140.41,16749.0,137.1868,137.3919,137.0403,137.1575,16749.0
2021-12-08 14:00:00,140.46,140.71,140.37,140.64,15688.0,137.2063,137.4505,137.1184,137.3821,15688.0
2021-12-08 14:30:00,140.6,140.77,140.5,140.74,12944.0,137.3431,137.5091,137.2454,137.4798,12944.0
2021-12-08 15:00:00,140.77,141.15,140.69,141.13,19279.0,137.5091,137.8803,137.431,137.8608,19279.0
2021-12-08 15:30:00,141.06,141.24,140.98,141.04,69654.0,137.7924,137.9683,137.7143,137.7729,69654.0
2021-12-09 09:30:00,140.85,141.03,140.3,140.71,22190.0,137.5873,137.7631,137.05,137.4505,22190.0
2021-12-09 10:00:00,140.6,141.15,140.6,141.0,12660.0,137.3431,137.8803,137.3431,137.7338,12660.0
2021-12-09 10:30:00,141.03,141.12,140.7,141.12,15126.0,137.7631,137.851,137.4408,137.851,15126.0
2021-12-09 11:00:00,141.14,141.19,140.63,140.9,14051.0,137.8706,137.9194,137.3724,137.6361,14051.0
2021-12-09 11:30:00,140.88,141.07,140.66,140.67,16607.0,137.6166,137.8022,137.4017,137.4115,16607.0
2021-12-09 12:00:00,140.66,141.37,140.53,141.33,33545.0,137.4017,138.0952,137.2747,138.0562,33545.0
2021-12-09 12:30:00,141.31,141.85,141.28,141.47,34754.0,138.0366,138.5641,138.0073,138.1929,34754.0
2021-12-09 13:00:00,141.41,141.5,141.27,141.44,12577.0,138.1343,138.2222,137.9976,138.1636,12577.0
2021-12-09 13:30:00,141.38,141.55,141.32,141.42,21376.0,138.105,138.2711,138.0464,138.1441,21376.0
2021-12-09 14:00:00,141.44,141.48,141.07,141.21,19786.0,138.1636,138.2027,137.8022,137.9389,19786.0
2021-12-09 14:30:00,141.22,141.22,140.87,140.93,13652.0,137.9487,137.9487,137.6068,137.6654,13652.0
2021-12-09 15:00:00,140.92,141.08,140.47,140.99,55743.0,137.6557,137.812,137.2161,137.724,55743.0
2021-12-09 15:30:00,141.06,141.34,140.96,141.11,100109.0,137.7924,138.0659,137.6947,137.8413,100109.0
2021-12-10 09:30:00,141.79,142.61,141.06,142.29,28322.0,138.5055,139.3065,137.7924,138.9939,28322.0
2021-12-10 10:00:00,142.31,142.5,142.0,142.5,12606.0,139.0135,139.1991,138.7106,139.1991,12606.0
2021-12-10 10:30:00,142.51,142.66,142.18,142.45,15838.0,139.2088,139.3554,138.8865,139.1502,15838.0
2021-12-10 11:00:00,142.54,142.79,142.03,142.6,55775.0,139.2381,139.4823,138.74,139.2967,55775.0
2021-12-10 11:30:00,142.59,142.81,142.36,142.44,17838.0,139.287,139.5019,139.0623,139.1405,17838.0
2021-12-10 12:00:00,142.43,142.75,142.4,142.53,14858.0,139.1307,139.4433,139.1014,139.2284,14858.0
2021-12-10 12:30:00,142.53,142.54,142.29,142.54,11656.0,139.2284,139.2381,138.9939,139.2381,11656.0
2021-12-10 13:00:00,142.6,142.66,142.44,142.5,11982.0,139.2967,139.3554,139.1405,139.1991,11982.0
2021-12-10 13:30:00,142.49,142.58,142.26,142.39,14648.0,139.1893,139.2772,138.9646,139.0916,14648.0
2021-12-10 14:00:00,142.38,142.56,142.24,142.41,12777.0,139.0818,139.2577,138.9451,139.1111,12777.0
2021-12-10 14:30:00,142.45,142.5,141.97,142.06,19256.0,139.1502,139.1991,138.6813,138.7693,19256.0
2021-12-10 15:00:00,141.99,142.33,141.99,142.21,36479.0,138.7009,139.033,138.7009,138.9158,36479.0
2021-12-10 15:30:00,142.24,142.84,142.2,142.72,106612.0,138.9451,139.5312,138.906,139.414,106612.0
2021-12-13 09:30:00,142.81,143.49,142.44,142.83,38029.0,139.5019,140.1661,139.1405,139.5214,38029.0
2021-12-13 10:00:00,142.7,143.38,142.49,143.02,21580.0,139.3944,140.0587,139.1893,139.707,21580.0
2021-12-13 10:30:00,142.99,143.3,142.87,143.07,18338.0,139.6777,139.9805,139.5605,139.7559,18338.0
2021-12-13 11:00:00,143.01,143.07,142.64,143.0,22540.0,139.6973,139.7559,139.3358,139.6875,22540.0
2021-12-13 11:30:00,142.96,143.26,142.82,143.05,34682.0,139.6484,139.9415,139.5117,139.7363,34682.0
2021-12-13 12:00:00,143.01,143.31,142.87,143.05,20952.0,139.6973,139.9903,139.5605,139.7363,20952.0
2021-12-13 12:30:00,143.02,143.04,142.39,142.43,20407.0,139.707,139.7266,139.0916,139.1307,20407.0
2021-12-13 13:00:00,142.45,142.55,142.27,142.54,18045.0,139.1502,139.2479,138.9744,139.2381,18045.0
2021-12-13 13:30:00,142.58,142.6,142.18,142.56,16315.0,139.2772,139.2967,138.8865,139.2577,16315.0
2021-12-13 14:00:00,142.52,142.52,142.13,142.27,16255.0,139.2186,139.2186,138.8376,138.9744,16255.0
2021-12-13 14:30:00,142.28,142.4,142.16,142.26,20095.0,138.9842,139.1014,138.8669,138.9646,20095.0
2021-12-13 15:00:00,142.31,142.44,142.15,142.21,31781.0,139.0135,139.1405,138.8572,138.9158,31781.0
2021-12-13 15:30:00,142.21,143.11,142.21,142.56,131488.0,138.9158,139.7949,138.9158,139.2577,131488.0
2021-12-14 09:30:00,143.22,143.7,142.73,143.08,45392.0,139.9024,140.3713,139.4237,139.7656,45392.0
2021-12-14 10:00:00,143.18,143.36,142.51,142.99,19335.0,139.8633,140.0391,139.2088,139.6777,19335.0
2021-12-14 10:30:00,142.85,142.96,141.44,141.65,25456.0,139.541,139.6484,138.1636,138.3688,25456.0
2021-12-14 11:00:00,141.63,142.1,141.57,142.08,27916.0,138.3492,138.8083,138.2906,138.7888,27916.0
2021-12-14 11:30:00,142.09,142.38,141.65,141.68,47540.0,138.7986,139.0818,138.3688,138.3981,47540.0
2021-12-14 12:00:00,141.71,141.78,141.36,141.74,15162.0,138.4274,138.4957,138.0855,138.4567,15162.0
2021-12-14 12:30:00,141.71,141.71,140.6,140.64,29789.0,138.4274,138.4274,137.3431,137.3821,29789.0
2021-12-14 13:00:00,140.65,141.02,140.6,140.95,25428.0,137.3919,137.7533,137.3431,137.685,25428.0
2021-12-14 13:30:00,140.92,141.06,140.63,140.71,23870.0,137.6557,137.7924,137.3724,137.4505,23870.0
2021-12-14 14:00:00,140.74,141.05,140.65,140.69,23678.0,137.4798,137.7827,137.3919,137.431,23678.0
2021-12-14 14:30:00,140.7,140.91,140.47,140.89,23511.0,137.4408,137.6459,137.2161,137.6264,23511.0
2021-12-14 15:00:00,140.85,141.29,140.8,141.29,23771.0,137.5873,138.0171,137.5384,138.0171,23771.0
2021-12-14 15:30:00,141.29,141.62,140.97,141.24,96940.0,138.0171,138.3394,137.7045,137.9683,96940.0
2021-12-15 09:30:00,141.6,142.13,140.72,140.99,24057.0,138.3199,138.8376,137.4603,137.724,24057.0
2021-12-15 10:00:00,140.95,141.87,140.92,141.68,21350.0,137.685,138.5837,137.6557,138.3981,21350.0
2021-12-15 10:30:00,141.71,142.1,141.58,142.1,12244.0,138.4274,138.8083,138.3004,138.8083,12244.0
2021-12-15 11:00:00,142.22,142.22,141.64,141.79,26798.0,138.9255,138.9255,138.359,138.5055,26798.0
2021-12-15 11:30:00,141.76,141.98,141.64,141.85,25320.0,138.4762,138.6911,138.359,138.5641,25320.0
2021-12-15 12:00:00,141.85,141.99,141.68,141.95,19737.0,138.5641,138.7009,138.3981,138.6618,19737.0
2021-12-15 12:30:00,141.96,142.61,141.92,142.5,30144.0,138.6716,139.3065,138.6325,139.1991,30144.0
2021-12-15 13:00:00,142.5,142.63,142.37,142.39,15627.0,139.1991,139.3261,139.0721,139.0916,15627.0
2021-12-15 13:30:00,142.4,142.8,141.95,142.8,50687.0,139.1014,139.4921,138.6618,139.4921,50687.0
2021-12-15 14:00:00,142.66,143.49,141.95,142.91,52035.0,139.3554,140.1661,138.6618,139.5996,52035.0
2021-12-15 14:30:00,142.84,143.47,142.64,143.28,31408.0,139.5312,140.1466,139.3358,139.961,31408.0
2021-12-15 15:00:00,143.28,144.46,143.22,144.32,30154.0,139.961,141.1137,139.9024,140.9769,30154.0
2021-12-15 15:30:00,144.41,144.49,143.68,144.26,120139.0,141.0648,141.143,140.3517,140.9183,120139.0
2021-12-16 09:30:00,144.93,145.06,143.97,144.11,26959.0,141.5728,141.6998,140.635,140.7718,26959.0
2021-12-16 10:00:00,144.06,144.26,143.63,143.94,32048.0,140.7229,140.9183,140.3029,140.6057,32048.0
2021-12-16 10:30:00,143.95,144.09,143.33,143.64,36509.0,140.6155,140.7522,140.0098,140.3127,36509.0
2021-12-16 11:00:00,143.68,143.91,143.35,143.65,41805.0,140.3517,140.5764,140.0294,140.3224,41805.0
2021-12-16 11:30:00,143.74,143.88,143.27,143.27,31445.0,140.4103,140.5471,139.9512,139.9512,31445.0
2021-12-16 12:00:00,143.25,143.73,143.2,143.43,21340.0,139.9317,140.4006,139.8828,140.1075,21340.0
2021-12-16 12:30:00,143.37,143.66,143.34,143.46,24955.0,140.0489,140.3322,140.0196,140.1368,24955.0
2021-12-16 13:00:00,143.56,144.03,143.43,143.71,14786.0,140.2345,140.6936,140.1075,140.381,14786.0
2021-12-16 13:30:00,143.76,143.84,143.48,143.82,16749.0,140.4299,140.508,140.1564,140.4885,16749.0
2021-12-16 14:00:00,143.81,144.02,143.18,143.18,47332.0,140.4787,140.6839,139.8633,139.8633,47332.0
2021-12-16 14:30:00,143.23,143.23,142.14,142.5,63701.0,139.9122,139.9122,138.8474,139.1991,63701.0
2021-12-16 15:00:00,142.58,143.36,142.58,143.24,48181.0,139.2772,140.0391,139.2772,139.9219,48181.0
2021-12-16 15:30:00,143.32,144.16,143.11,143.85,169943.0,140.0001,140.8206,139.7949,140.5178,169943.0
2021-12-17 09:30:00,143.15,143.73,142.04,142.61,183910.0,139.834,140.4006,138.7497,139.3065,183910.0
2021-12-17 10:00:00,142.36,142.45,141.14,141.39,19274.0,139.0623,139.1502,137.8706,138.1148,19274.0
2021-12-17 10:30:00,141.4,142.81,141.26,142.72,31428.0,138.1245,139.5019,137.9878,139.414,31428.0
2021-12-17 11:00:00,142.78,143.23,142.52,142.61,21720.0,139.4726,139.9122,139.2186,139.3065,21720.0
2021-12-17 11:30:00,142.59,142.59,140.65,140.73,26305.0,139.287,139.287,137.3919,137.4701,26305.0
2021-12-17 12:00:00,140.66,141.8,140.54,141.79,18798.0,137.4017,138.5153,137.2845,138.5055,18798.0
2021-12-17 12:30:00,141.77,142.28,141.76,142.06,23450.0,138.486,138.9842,138.4762,138.7693,23450.0
2021-12-17 13:00:00,142.04,142.87,141.91,142.87,22846.0,138.7497,139.5605,138.6227,139.5605,22846.0
2021-12-17 13:30:00,142.83,143.01,142.67,143.01,19895.0,139.5214,139.6973,139.3651,139.6973,19895.0
2021-12-17 14:00:00,142.95,142.95,141.39,141.47,36067.0,139.6386,139.6386,138.1148,138.1929,36067.0
2021-12-17 14:30:00,141.47,141.56,140.96,141.0,21556.0,138.1929,138.2808,137.6947,137.7338,21556.0
2021-12-17 15:00:00,140.99,141.45,140.71,140.85,28380.0,137.724,138.1734,137.4505,137.5873,28380.0
2021-12-17 15:30:00,140.78,140.86,139.18,139.83,255650.0,137.5189,137.5971,135.956,136.5909,255650.0
2021-12-20 09:30:00,138.56,139.79,137.41,137.92,52489.0,135.3503,136.5518,134.227,134.7252,52489.0
2021-12-20 10:00:00,137.87,138.13,137.08,137.08,31610.0,134.6763,134.9303,133.9046,133.9046,31610.0
2021-12-20 10:30:00,137.14,137.56,136.99,137.17,20767.0,133.9632,134.3735,133.8167,133.9925,20767.0
2021-12-20 11:00:00,137.15,138.0,136.94,138.0,24614.0,133.973,134.8033,133.7679,134.8033,24614.0
2021-12-20 11:30:00,137.92,138.41,137.62,138.41,15480.0,134.7252,135.2038,134.4321,135.2038,15480.0
2021-12-20 12:00:00,138.42,138.49,137.8,137.91,19580.0,135.2136,135.282,134.6079,134.7154,19580.0
2021-12-20 12:30:00,137.89,138.02,137.63,137.63,16328.0,134.6959,134.8228,134.4419,134.4419,16328.0
2021-12-20 13:00:00,137.57,137.89,137.43,137.89,13549.0,134.3833,134.6959,134.2465,134.6959,13549.0
2021-12-20 13:30:00,137.84,138.5,137.57,138.39,13278.0,134.647,135.2917,134.3833,135.1843,13278.0
2021-12-20 14:00:00,138.47,138.66,138.32,138.39,19231.0,135.2624,135.448,135.1159,135.1843,19231.0
2021-12-20 14:30:00,138.25,138.44,137.95,138.2,17856.0,135.0475,135.2331,134.7545,134.9987,17856.0
2021-12-20 15:00:00,138.39,139.24,138.39,139.24,26996.0,135.1843,136.0146,135.1843,136.0146,26996.0
2021-12-20 15:30:00,139.16,139.5,138.86,139.09,110425.0,135.9364,136.2686,135.6434,135.8681,110425.0
2021-12-21 09:30:00,140.12,140.79,139.02,139.6,29743.0,136.8742,137.5287,135.7997,136.3662,29743.0
2021-12-21 10:00:00,139.58,139.81,139.06,139.31,17966.0,136.3467,136.5714,135.8387,136.083,17966.0
2021-12-21 10:30:00,139.37,139.57,139.02,139.47,19859.0,136.1416,136.3369,135.7997,136.2393,19859.0
2021-12-21 11:00:00,139.51,140.11,139.48,139.99,21022.0,136.2783,136.8644,136.249,136.7472,21022.0
2021-12-21 11:30:00,140.01,140.57,140.01,140.4,12892.0,136.7667,137.3138,136.7667,137.1477,12892.0
2021-12-21 12:00:00,140.4,140.84,140.33,140.82,18448.0,137.1477,137.5775,137.0793,137.558,18448.0
2021-12-21 12:30:00,140.85,141.19,140.75,141.03,13983.0,137.5873,137.9194,137.4896,137.7631,13983.0
2021-12-21 13:00:00,140.98,141.06,140.63,140.85,25561.0,137.7143,137.7924,137.3724,137.5873,25561.0
2021-12-21 13:30:00,140.87,141.19,140.87,140.92,13362.0,137.6068,137.9194,137.6068,137.6557,13362.0
2021-12-21 14:00:00,140.88,141.05,140.42,140.45,10072.0,137.6166,137.7827,137.1672,137.1966,10072.0
2021-12-21 14:30:00,140.57,140.58,140.16,140.28,14199.0,137.3138,137.3235,136.9133,137.0305,14199.0
2021-12-21 15:00:00,140.3,140.65,140.3,140.49,18331.0,137.05,137.3919,137.05,137.2356,18331.0
2021-12-21 15:30:00,140.44,140.78,140.0,140.68,64879.0,137.1868,137.5189,136.757,137.4212,64879.0
2021-12-22 09:30:00,140.56,141.17,140.34,140.34,14746.0,137.304,137.8999,137.0891,137.0891,14746.0
2021-12-22 10:00:00,140.44,141.14,140.26,140.93,19790.0,137.1868,137.8706,137.011,137.6654,19790.0
2021-12-22 10:30:00,140.87,141.69,140.63,141.5,24067.0,137.6068,138.4078,137.3724,138.2222,24067.0
2021-12-22 11:00:00,141.56,141.6,140.98,141.05,12775.0,138.2808,138.3199,137.7143,137.7827,12775.0
2021-12-22 11:30:00,141.01,141.25,140.79,140.99,11827.0,137.7436,137.978,137.5287,137.724,11827.0
2021-12-22 12:00:00,140.96,141.21,140.85,140.94,10685.0,137.6947,137.9389,137.5873,137.6752,10685.0
2021-12-22 12:30:00,140.98,141.05,140.77,140.99,8556.0,137.7143,137.7827,137.5091,137.724,8556.0
2021-12-22 13:00:00,140.97,141.27,140.93,141.27,13081.0,137.7045,137.9976,137.6654,137.9976,13081.0
2021-12-22 13:30:00,141.36,141.45,141.11,141.15,10516.0,138.0855,138.1734,137.8413,137.8803,10516.0
2021-12-22 14:00:00,141.1,141.19,140.31,140.31,18726.0,137.8315,137.9194,137.0598,137.0598,18726.0
2021-12-22 14:30:00,140.28,140.58,140.18,140.5,15623.0,137.0305,137.3235,136.9328,137.2454,15623.0
2021-12-22 15:00:00,140.53,141.07,140.5,140.99,27276.0,137.2747,137.8022,137.2454,137.724,27276.0
2021-12-22 15:30:00,140.97,141.43,140.95,141.06,71560.0,137.7045,138.1538,137.685,137.7924,71560.0
2021-12-23 09:30:00,141.43,142.65,141.43,142.33,14207.0,138.1538,139.3456,138.1538,139.033,14207.0
2021-12-23 10:00:00,142.41,142.76,142.39,142.68,14428.0,139.1111,139.453,139.0916,139.3749,14428.0
2021-12-23 10:30:00,142.74,142.74,142.37,142.61,11543.0,139.4335,139.4335,139.0721,139.3065,11543.0
2021-12-23 11:00:00,142.55,142.69,141.98,142.05,17533.0,139.2479,139.3847,138.6911,138.7595,17533.0
2021-12-23 11:30:00,142.02,142.27,141.94,142.19,11947.0,138.7302,138.9744,138.652,138.8962,11947.0
2021-12-23 12:00:00,142.16,142.22,142.01,142.08,8667.0,138.8669,138.9255,138.7204,138.7888,8667.0
2021-12-23 12:30:00,142.12,142.31,142.01,142.25,11621.0,138.8279,139.0135,138.7204,138.9549,11621.0
2021-12-23 13:00:00,142.27,142.32,142.1,142.28,7927.0,138.9744,139.0232,138.8083,138.9842,7927.0
2021-12-23 13:30:00,142.33,142.55,142.24,142.55,8208.0,139.033,139.2479,138.9451,139.2479,8208.0
2021-12-23 14:00:00,142.63,142.76,142.59,142.7,7964.0,139.3261,139.453,139.287,139.3944,7964.0
2021-12-23 14:30:00,142.66,142.95,142.63,142.92,10919.0,139.3554,139.6386,139.3261,139.6093,10919.0
2021-12-23 15:00:00,142.95,143.27,142.94,143.05,22232.0,139.6386,139.9512,139.6289,139.7363,22232.0
2021-12-23 15:30:00,143.04,143.28,142.52,142.55,51986.0,139.7266,139.961,139.2186,139.2479,51986.0
2021-12-27 09:30:00,143.33,143.68,142.98,142.98,15598.0,140.0098,140.3517,139.6679,139.6679,15598.0
2021-12-27 10:00:00,143.02,143.82,142.99,143.38,11106.0,139.707,140.4885,139.6777,140.0587,11106.0
2021-12-27 10:30:00,143.46,143.67,143.27,143.65,9076.0,140.1368,140.342,139.9512,140.3224,9076.0
2021-12-27 11:00:00,143.67,144.0,143.61,144.0,7683.0,140.342,140.6643,140.2834,140.6643,7683.0
2021-12-27 11:30:00,143.99,144.34,143.96,144.3,7703.0,140.6545,140.9964,140.6252,140.9574,7703.0
2021-12-27 12:00:00,144.29,144.59,144.29,144.38,11084.0,140.9476,141.2407,140.9476,141.0355,11084.0
2021-12-27 12:30:00,144.38,144.67,144.37,144.46,8101.0,141.0355,141.3188,141.0257,141.1137,8101.0
2021-12-27 13:00:00,144.46,144.84,144.42,144.76,8094.0,141.1137,141.4849,141.0746,141.4067,8094.0
2021-12-27 13:30:00,144.75,144.89,144.68,144.85,8214.0,141.3969,141.5337,141.3286,141.4946,8214.0
2021-12-27 14:00:00,144.87,145.0,144.79,144.86,12344.0,141.5142,141.6412,141.436,141.5044,12344.0
2021-12-27 14:30:00,144.91,144.94,144.58,144.71,7761.0,141.5532,141.5825,141.2309,141.3579,7761.0
2021-12-27 15:00:00,144.71,145.05,144.58,145.04,13017.0,141.3579,141.69,141.2309,141.6802,13017.0
2021-12-27 15:30:00,145.09,145.62,145.08,145.37,73778.0,141.7291,142.2468,141.7193,142.0026,73778.0
2021-12-28 09:30:00,145.52,146.19,145.5,146.19,14610.0,142.1491,142.8036,142.1296,142.8036,14610.0
2021-12-28 10:00:00,146.14,146.63,145.88,146.33,28911.0,142.7547,143.2334,142.5008,142.9403,28911.0
2021-12-28 10:30:00,146.23,146.35,146.0,146.07,15390.0,142.8427,142.9599,142.618,142.6864,15390.0
2021-12-28 11:00:00,146.07,146.29,145.79,146.05,7623.0,142.6864,142.9013,142.4129,142.6668,7623.0
2021-12-28 11:30:00,146.1,146.3,145.9,146.23,6905.0,142.7157,142.911,142.5203,142.8427,6905.0
2021-12-28 12:00:00,146.23,146.27,145.86,145.86,8084.0,142.8427,142.8817,142.4812,142.4812,8084.0
2021-12-28 12:30:00,145.95,146.0,145.7,145.96,7282.0,142.5691,142.618,142.3249,142.5789,7282.0
2021-12-28 13:00:00,145.98,146.28,145.98,146.25,11701.0,142.5985,142.8915,142.5985,142.8622,11701.0
2021-12-28 13:30:00,146.24,146.6,146.24,146.53,13138.0,142.8524,143.2041,142.8524,143.1357,13138.0
2021-12-28 14:00:00,146.52,146.53,146.29,146.4,16498.0,143.1259,143.1357,142.9013,143.0087,16498.0
2021-12-28 14:30:00,146.4,146.64,146.4,146.53,25687.0,143.0087,143.2432,143.0087,143.1357,25687.0
2021-12-28 15:00:00,146.52,146.63,146.37,146.41,24405.0,143.1259,143.2334,142.9794,143.0185,24405.0
2021-12-28 15:30:00,146.42,146.56,146.16,146.4,111214.0,143.0283,143.165,142.7743,143.0087,111214.0
2021-12-29 09:30:00,146.51,147.36,146.4,146.79,24066.0,143.1162,143.9465,143.0087,143.3897,24066.0
2021-12-29 10:00:00,146.95,147.08,146.33,146.66,13999.0,143.546,143.673,142.9403,143.2627,13999.0
2021-12-29 10:30:00,146.55,147.01,146.55,146.64,8080.0,143.1552,143.6046,143.1552,143.2432,8080.0
2021-12-29 11:00:00,146.72,146.72,146.17,146.55,17858.0,143.3213,143.3213,142.7841,143.1552,17858.0
2021-12-29 11:30:00,146.57,146.92,146.46,146.75,4409.0,143.1748,143.5167,143.0673,143.3506,4409.0
2021-12-29 12:00:00,146.81,146.9,146.64,146.64,4027.0,143.4092,143.4971,143.2432,143.2432,4027.0
2021-12-29 12:30:00,146.59,147.02,146.58,147.02,5619.0,143.1943,143.6144,143.1846,143.6144,5619.0
2021-12-29 13:00:00,146.98,147.38,146.97,147.26,12285.0,143.5753,143.966,143.5655,143.8488,12285.0
2021-12-29 13:30:00,147.24,147.57,147.24,147.41,9181.0,143.8293,144.1516,143.8293,143.9953,9181.0
2021-12-29 14:00:00,147.4,147.59,147.36,147.57,23943.0,143.9856,144.1712,143.9465,144.1516,23943.0
2021-12-29 14:30:00,147.46,147.65,147.46,147.64,12622.0,144.0442,144.2298,144.0442,144.22,12622.0
2021-12-29 15:00:00,147.61,148.03,147.61,147.87,17362.0,144.1907,144.601,144.1907,144.4447,17362.0
2021-12-29 15:30:00,147.85,148.07,147.35,147.42,66928.0,144.4251,144.64,143.9367,144.0051,66928.0
2021-12-30 09:30:00,147.73,147.91,147.03,147.15,13024.0,144.3079,144.4837,143.6241,143.7413,13024.0
2021-12-30 10:00:00,147.3,147.42,146.87,146.97,6149.0,143.8879,144.0051,143.4678,143.5655,6149.0
2021-12-30 10:30:00,146.84,147.1,146.76,146.93,10927.0,143.4385,143.6925,143.3604,143.5264,10927.0
2021-12-30 11:00:00,146.75,146.86,146.58,146.82,6388.0,143.3506,143.4581,143.1846,143.419,6388.0
2021-12-30 11:30:00,146.78,146.92,146.7,146.74,5744.0,143.3799,143.5167,143.3018,143.3408,5744.0
2021-12-30 12:00:00,146.73,146.97,146.73,146.88,6990.0,143.3311,143.5655,143.3311,143.4776,6990.0
2021-12-30 12:30:00,146.88,147.13,146.87,147.13,11690.0,143.4776,143.7218,143.4678,143.7218,11690.0
2021-12-30 13:00:00,147.14,147.23,146.95,146.95,8341.0,143.7316,143.8195,143.546,143.546,8341.0
2021-12-30 13:30:00,146.9,147.45,146.89,147.43,12024.0,143.4971,144.0344,143.4874,144.0149,12024.0
2021-12-30 14:00:00,147.38,147.41,147.24,147.41,14037.0,143.966,143.9953,143.8293,143.9953,14037.0
2021-12-30 14:30:00,147.39,147.52,147.37,147.48,6990.0,143.9758,144.1028,143.9563,144.0637,6990.0
2021-12-30 15:00:00,147.42,147.43,147.01,147.08,11717.0,144.0051,144.0149,143.6046,143.673,11717.0
2021-12-30 15:30:00,147.1,147.12,146.37,146.52,56786.0,143.6925,143.712,142.9794,143.1259,56786.0
2021-12-31 09:30:00,146.35,146.68,146.17,146.27,7398.0,142.9599,143.2822,142.7841,142.8817,7398.0
2021-12-31 10:00:00,146.31,146.92,146.27,146.87,5213.0,142.9208,143.5167,142.8817,143.4678,5213.0
2021-12-31 10:30:00,146.84,146.84,146.53,146.66,3953.0,143.4385,143.4385,143.1357,143.2627,3953.0
2021-12-31 11:00:00,146.78,146.88,146.6,146.6,4462.0,143.3799,143.4776,143.2041,143.2041,4462.0
2021-12-31 11:30:00,146.67,146.71,146.44,146.55,2646.0,143.2725,143.3115,143.0478,143.1552,2646.0
2021-12-31 12:00:00,146.46,146.83,146.43,146.81,4756.0,143.0673,143.4288,143.038,143.4092,4756.0
2021-12-31 12:30:00,146.73,147.11,146.73,147.11,6035.0,143.3311,143.7023,143.3311,143.7023,6035.0
2021-12-31 13:00:00,147.13,147.16,146.92,147.12,5073.0,143.7218,143.7511,143.5167,143.712,5073.0
2021-12-31 13:30:00,147.21,147.41,147.03,147.37,4688.0,143.8,143.9953,143.6241,143.9563,4688.0
2021-12-31 14:00:00,147.38,147.49,147.12,147.15,7139.0,143.966,144.0735,143.712,143.7413,7139.0
2021-12-31 14:30:00,147.21,147.35,147.14,147.24,15080.0,143.8,143.9367,143.7316,143.8293,15080.0
2021-12-31 15:00:00,147.27,147.38,147.11,147.31,14585.0,143.8586,143.966,143.7023,143.8976,14585.0
2021-12-31 15:30:00,147.33,147.78,146.94,147.03,57530.0,143.9172,144.3568,143.5362,143.6241,57530.0
2022-01-03 09:30:00,147.25,147.4,145.3,145.76,50383.0,143.839,143.9856,141.9342,142.3835,50383.0
2022-01-03 10:00:00,145.63,145.74,145.22,145.49,23070.0,142.2566,142.364,141.8561,142.1198,23070.0
2022-01-03 10:30:00,145.35,145.35,143.86,144.05,15085.0,141.983,141.983,140.5276,140.7132,15085.0
2022-01-03 11:00:00,144.14,144.32,143.21,143.89,35944.0,140.8011,140.9769,139.8926,140.5569,35944.0
2022-01-03 11:30:00,143.75,144.15,143.3,143.94,35987.0,140.4201,140.8108,139.9805,140.6057,35987.0
2022-01-03 12:00:00,143.82,144.21,143.53,143.84,22366.0,140.4885,140.8695,140.2052,140.508,22366.0
2022-01-03 12:30:00,143.84,143.9,143.29,143.37,21353.0,140.508,140.5666,139.9708,140.0489,21353.0
2022-01-03 13:00:00,143.3,143.56,143.05,143.07,16395.0,139.9805,140.2345,139.7363,139.7559,16395.0
2022-01-03 13:30:00,143.07,143.41,142.77,143.41,11510.0,139.7559,140.088,139.4628,140.088,11510.0
2022-01-03 14:00:00,143.37,143.76,143.25,143.62,16690.0,140.0489,140.4299,139.9317,140.2931,16690.0
2022-01-03 14:30:00,143.67,143.68,142.97,143.19,26173.0,140.342,140.3517,139.6582,139.8731,26173.0
2022-01-03 15:00:00,143.22,143.49,143.09,143.36,15868.0,139.9024,140.1661,139.7754,140.0391,15868.0
2022-01-03 15:30:00,143.39,144.22,142.76,143.67,155240.0,140.0684,140.8792,139.453,140.342,155240.0
2022-01-04 09:30:00,144.5,144.75,143.93,144.45,29863.0,141.1527,141.3969,140.5959,141.1039,29863.0
2022-01-04 10:00:00,144.47,145.07,144.45,144.91,30789.0,141.1234,141.7095,141.1039,141.5532,30789.0
2022-01-04 10:30:00,145.02,145.68,144.97,145.13,45831.0,141.6607,142.3054,141.6118,141.7681,45831.0
2022-01-04 11:00:00,145.16,145.95,144.96,145.95,23401.0,141.7974,142.5691,141.6021,142.5691,23401.0
2022-01-04 11:30:00,145.87,146.17,145.75,146.17,15652.0,142.491,142.7841,142.3738,142.7841,15652.0
2022-01-04 12:00:00,146.14,146.52,145.99,146.11,13851.0,142.7547,143.1259,142.6082,142.7254,13851.0
2022-01-04 12:30:00,146.07,146.32,145.9,146.26,18014.0,142.6864,142.9306,142.5203,142.872,18014.0
2022-01-04 13:00:00,146.21,146.36,146.08,146.11,19222.0,142.8231,142.9696,142.6961,142.7254,19222.0
2022-01-04 13:30:00,145.86,145.98,145.64,145.77,19185.0,142.4812,142.5985,142.2663,142.3933,19185.0
2022-01-04 14:00:00,145.76,146.1,145.76,145.88,19124.0,142.3835,142.7157,142.3835,142.5008,19124.0
2022-01-04 14:30:00,145.88,146.03,145.64,145.86,18606.0,142.5008,142.6473,142.2663,142.4812,18606.0
2022-01-04 15:00:00,145.85,146.04,145.76,145.97,22163.0,142.4715,142.6571,142.3835,142.5887,22163.0
2022-01-04 15:30:00,145.96,146.48,145.76,146.1,96294.0,142.5789,143.0869,142.3835,142.7157,96294.0
2022-01-05 09:30:00,146.58,147.52,146.58,146.81,26854.0,143.1846,144.1028,143.1846,143.4092,26854.0
2022-01-05 10:00:00,146.82,147.07,146.43,147.0,21209.0,143.419,143.6632,143.038,143.5948,21209.0
2022-01-05 10:30:00,146.98,147.49,146.83,146.94,24614.0,143.5753,144.0735,143.4288,143.5362,24614.0
2022-01-05 11:00:00,146.92,147.06,146.44,146.76,12392.0,143.5167,143.6534,143.0478,143.3604,12392.0
2022-01-05 11:30:00,146.78,146.94,146.43,146.71,27078.0,143.3799,143.5362,143.038,143.3115,27078.0
2022-01-05 12:00:00,146.7,146.91,146.64,146.69,10670.0,143.3018,143.5069,143.2432,143.292,10670.0
2022-01-05 12:30:00,146.74,146.8,146.55,146.8,12063.0,143.3408,143.3995,143.1552,143.3995,12063.0
2022-01-05 13:00:00,146.82,146.89,146.42,146.43,23461.0,143.419,143.4874,143.0283,143.038,23461.0
2022-01-05 13:30:00,146.39,146.56,146.13,146.47,24857.0,142.999,143.165,142.745,143.0771,24857.0
2022-01-05 14:00:00,146.41,146.57,145.42,145.43,23871.0,143.0185,143.1748,142.0514,142.0612,23871.0
2022-01-05 14:30:00,145.42,145.42,144.42,144.71,29369.0,142.0514,142.0514,141.0746,141.3579,29369.0
2022-01-05 15:00:00,144.64,144.64,144.09,144.41,21824.0,141.2895,141.2895,140.7522,141.0648,21824.0
2022-01-05 15:30:00,144.36,144.46,143.29,143.44,150907.0,141.016,141.1137,139.9708,140.1173,150907.0
2022-01-06 09:30:00,143.76,144.83,143.21,144.2,34581.0,140.4299,141.4751,139.8926,140.8597,34581.0
2022-01-06 10:00:00,144.28,144.98,144.2,144.8,36855.0,140.9378,141.6216,140.8597,141.4458,36855.0
2022-01-06 10:30:00,144.88,144.88,143.96,143.96,10020.0,141.5239,141.5239,140.6252,140.6252,10020.0
2022-01-06 11:00:00,143.98,144.25,143.76,143.94,15500.0,140.6448,140.9085,140.4299,140.6057,15500.0
2022-01-06 11:30:00,143.93,144.43,143.84,144.43,12080.0,140.5959,141.0844,140.508,141.0844,12080.0
2022-01-06 12:00:00,144.39,145.03,144.16,144.99,30553.0,141.0453,141.6705,140.8206,141.6314,30553.0
2022-01-06 12:30:00,144.98,145.46,144.98,145.12,8431.0,141.6216,142.0905,141.6216,141.7584,8431.0
2022-01-06 13:00:00,145.07,145.09,144.48,144.53,20027.0,141.7095,141.7291,141.1332,141.182,20027.0
2022-01-06 13:30:00,144.54,145.02,144.44,145.02,9097.0,141.1918,141.6607,141.0941,141.6607,9097.0
2022-01-06 14:00:00,144.99,145.53,144.9,145.47,16668.0,141.6314,142.1589,141.5435,142.1003,16668.0
2022-01-06 14:30:00,145.49,146.02,145.49,145.8,25554.0,142.1198,142.6375,142.1198,142.4226,25554.0
2022-01-06 15:00:00,145.83,145.92,145.17,145.46,20578.0,142.4519,142.5398,141.8072,142.0905,20578.0
2022-01-06 15:30:00,145.45,145.61,145.04,145.16,70971.0,142.0807,142.237,141.6802,141.7974,70971.0
2022-01-07 09:30:00,145.1,145.82,145.02,145.4,25989.0,141.7388,142.4422,141.6607,142.0319,25989.0
2022-01-07 10:00:00,145.58,145.75,144.69,145.16,25845.0,142.2077,142.3738,141.3383,141.7974,25845.0
2022-01-07 10:30:00,145.2,145.29,144.42,144.51,25890.0,141.8365,141.9244,141.0746,141.1625,25890.0
2022-01-07 11:00:00,144.5,144.99,144.37,144.97,34259.0,141.1527,141.6314,141.0257,141.6118,34259.0
2022-01-07 11:30:00,144.91,145.28,144.58,145.26,13450.0,141.5532,141.9147,141.2309,141.8951,13450.0
2022-01-07 12:00:00,145.22,145.33,144.82,144.9,15678.0,141.8561,141.9635,141.4653,141.5435,15678.0
2022-01-07 12:30:00,144.93,144.93,143.97,144.01,26177.0,141.5728,141.5728,140.635,140.6741,26177.0
2022-01-07 13:00:00,144.03,144.11,143.49,143.64,19703.0,140.6936,140.7718,140.1661,140.3127,19703.0
2022-01-07 13:30:00,143.64,143.84,143.44,143.59,19157.0,140.3127,140.508,140.1173,140.2638,19157.0
2022-01-07 14:00:00,143.59,143.7,143.25,143.32,39031.0,140.2638,140.3713,139.9317,140.0001,39031.0
2022-01-07 14:30:00,143.33,143.54,143.04,143.39,29829.0,140.0098,140.215,139.7266,140.0684,29829.0
2022-01-07 15:00:00,143.4,143.61,142.91,143.05,51879.0,140.0782,140.2834,139.5996,139.7363,51879.0
2022-01-07 15:30:00,143.03,143.21,142.32,142.38,168710.0,139.7168,139.8926,139.0232,139.0818,168710.0
2022-01-10 09:30:00,141.04,141.37,139.57,139.96,28806.0,137.7729,138.0952,136.3369,136.7179,28806.0
2022-01-10 10:00:00,139.76,140.31,139.19,139.59,22163.0,136.5225,137.0598,135.9657,136.3565,22163.0
2022-01-10 10:30:00,139.8,140.07,139.37,139.7,16355.0,136.5616,136.8254,136.1416,136.4639,16355.0
2022-01-10 11:00:00,139.66,140.29,139.4,140.0,16059.0,136.4249,137.0403,136.1709,136.757,16059.0
2022-01-10 11:30:00,140.0,140.0,139.29,139.54,11685.0,136.757,136.757,136.0634,136.3076,11685.0
2022-01-10 12:00:00,139.51,139.52,138.76,138.76,20962.0,136.2783,136.2881,135.5457,135.5457,20962.0
2022-01-10 12:30:00,138.75,139.43,138.46,138.9,33679.0,135.5359,136.2002,135.2526,135.6825,33679.0
2022-01-10 13:00:00,139.08,139.82,138.89,139.08,89653.0,135.8583,136.5811,135.6727,135.8583,89653.0
2022-01-10 13:30:00,139.01,139.53,138.87,139.42,84247.0,135.7899,136.2979,135.6532,136.1904,84247.0
2022-01-10 14:00:00,139.34,139.66,139.25,139.38,34629.0,136.1123,136.4249,136.0243,136.1513,34629.0
2022-01-10 14:30:00,139.44,139.74,139.19,139.42,19473.0,136.2099,136.503,135.9657,136.1904,19473.0
2022-01-10 15:00:00,139.47,139.65,139.25,139.49,19863.0,136.2393,136.4151,136.0243,136.2588,19863.0
2022-01-10 15:30:00,139.46,140.31,139.42,140.23,90814.0,136.2295,137.0598,136.1904,136.9816,90814.0
2022-01-11 09:30:00,140.58,140.58,138.6,138.97,22498.0,137.3235,137.3235,135.3894,135.7508,22498.0
2022-01-11 10:00:00,138.97,139.92,138.97,139.68,21365.0,135.7508,136.6788,135.7508,136.4444,21365.0
2022-01-11 10:30:00,139.75,140.08,139.34,139.86,27177.0,136.5128,136.8351,136.1123,136.6202,27177.0
2022-01-11 11:00:00,139.87,140.81,139.87,140.72,19764.0,136.63,137.5482,136.63,137.4603,19764.0
2022-01-11 11:30:00,140.83,141.39,140.76,141.17,11482.0,137.5677,138.1148,137.4994,137.8999,11482.0
2022-01-11 12:00:00,141.07,141.23,140.89,140.94,17443.0,137.8022,137.9585,137.6264,137.6752,17443.0
2022-01-11 12:30:00,140.97,141.47,140.97,141.46,17634.0,137.7045,138.1929,137.7045,138.1832,17634.0
2022-01-11 13:00:00,141.43,141.89,141.32,141.76,24441.0,138.1538,138.6032,138.0464,138.4762,24441.0
2022-01-11 13:30:00,141.78,142.14,141.65,142.04,13711.0,138.4957,138.8474,138.3688,138.7497,13711.0
2022-01-11 14:00:00,142.01,142.04,141.79,141.98,8681.0,138.7204,138.7497,138.5055,138.6911,8681.0
2022-01-11 14:30:00,142.02,142.31,141.99,142.25,17972.0,138.7302,139.0135,138.7009,138.9549,17972.0
2022-01-11 15:00:00,142.23,142.53,142.23,142.31,20929.0,138.9353,139.2284,138.9353,139.0135,20929.0
2022-01-11 15:30:00,142.28,142.67,142.15,142.62,122739.0,138.9842,139.3651,138.8572,139.3163,122739.0
2022-01-12 09:30:00,143.82,145.28,143.47,144.15,84848.0,140.4885,141.9147,140.1466,140.8108,84848.0
2022-01-12 10:00:00,144.24,144.35,143.69,143.8,22873.0,140.8988,141.0062,140.3615,140.469,22873.0
2022-01-12 10:30:00,143.86,144.16,143.61,144.05,20797.0,140.5276,140.8206,140.2834,140.7132,20797.0
2022-01-12 11:00:00,144.11,144.26,143.36,143.8,27307.0,140.7718,140.9183,140.0391,140.469,27307.0
2022-01-12 11:30:00,143.85,144.32,143.85,144.0,26133.0,140.5178,140.9769,140.5178,140.6643,26133.0
2022-01-12 12:00:00,143.98,143.99,143.46,143.57,17052.0,140.6448,140.6545,140.1368,140.2443,17052.0
2022-01-12 12:30:00,143.59,143.73,143.45,143.48,31661.0,140.2638,140.4006,140.1271,140.1564,31661.0
2022-01-12 13:00:00,143.46,143.46,143.21,143.24,21084.0,140.1368,140.1368,139.8926,139.9219,21084.0
2022-01-12 13:30:00,143.24,143.52,143.24,143.29,23877.0,139.9219,140.1954,139.9219,139.9708,23877.0
2022-01-12 14:00:00,143.22,143.52,143.05,143.47,35340.0,139.9024,140.1954,139.7363,140.1466,35340.0
2022-01-12 14:30:00,143.45,143.49,143.04,143.26,41468.0,140.1271,140.1661,139.7266,139.9415,41468.0
2022-01-12 15:00:00,143.28,143.33,143.03,143.17,34558.0,139.961,140.0098,139.7168,139.8535,34558.0
2022-01-12 15:30:00,143.14,144.03,143.12,143.59,119525.0,139.8242,140.6936,139.8047,140.2638,119525.0
2022-01-13 09:30:00,143.97,144.78,143.65,144.21,26579.0,140.635,141.4262,140.3224,140.8695,26579.0
2022-01-13 10:00:00,144.2,144.47,143.51,143.64,24040.0,140.8597,141.1234,140.1857,140.3127,24040.0
2022-01-13 10:30:00,143.71,143.79,143.16,143.43,45601.0,140.381,140.4592,139.8438,140.1075,45601.0
2022-01-13 11:00:00,143.41,143.68,143.39,143.68,22782.0,140.088,140.3517,140.0684,140.3517,22782.0
2022-01-13 11:30:00,143.69,143.89,143.62,143.69,23036.0,140.3615,140.5569,140.2931,140.3615,23036.0
2022-01-13 12:00:00,143.63,143.67,142.62,143.02,29203.0,140.3029,140.342,139.3163,139.707,29203.0
2022-01-13 12:30:00,143.01,143.33,142.89,143.09,34736.0,139.6973,140.0098,139.58,139.7754,34736.0
2022-01-13 13:00:00,143.09,143.65,142.83,143.65,22952.0,139.7754,140.3224,139.5214,140.3224,22952.0
2022-01-13 13:30:00,143.61,143.7,143.32,143.69,21169.0,140.2834,140.3713,140.0001,140.3615,21169.0
2022-01-13 14:00:00,143.72,143.92,143.59,143.6,16559.0,140.3908,140.5862,140.2638,140.2736,16559.0
2022-01-13 14:30:00,143.63,144.03,143.58,143.96,19326.0,140.3029,140.6936,140.254,140.6252,19326.0
2022-01-13 15:00:00,143.92,143.92,143.52,143.89,28552.0,140.5862,140.5862,140.1954,140.5569,28552.0
2022-01-13 15:30:00,143.88,144.09,143.49,144.08,168827.0,140.5471,140.7522,140.1661,140.7425,168827.0
2022-01-14 09:30:00,142.75,143.3,141.93,143.3,42032.0,139.4433,139.9805,138.6423,139.9805,42032.0
2022-01-14 10:00:00,143.29,143.29,142.08,142.09,84174.0,139.9708,139.9708,138.7888,138.7986,84174.0
2022-01-14 10:30:00,142.03,142.03,141.07,141.23,21189.0,138.74,138.74,137.8022,137.9585,21189.0
2022-01-14 11:00:00,141.32,141.45,140.35,140.36,14532.0,138.0464,138.1734,137.0989,137.1086,14532.0
2022-01-14 11:30:00,140.46,140.92,140.27,140.59,29361.0,137.2063,137.6557,137.0207,137.3333,29361.0
2022-01-14 12:00:00,140.52,140.57,139.62,139.75,25610.0,137.2649,137.3138,136.3858,136.5128,25610.0
2022-01-14 12:30:00,139.8,140.63,139.79,140.23,32543.0,136.5616,137.3724,136.5518,136.9816,32543.0
2022-01-14 13:00:00,140.28,140.41,139.89,140.05,14362.0,137.0305,137.1575,136.6495,136.8058,14362.0
2022-01-14 13:30:00,140.05,140.23,139.76,140.18,22154.0,136.8058,136.9816,136.5225,136.9328,22154.0
2022-01-14 14:00:00,140.19,140.67,140.17,140.36,20132.0,136.9426,137.4115,136.923,137.1086,20132.0
2022-01-14 14:30:00,140.39,140.85,140.37,140.67,21051.0,137.1379,137.5873,137.1184,137.4115,21051.0
2022-01-14 15:00:00,140.69,141.36,140.55,141.12,27133.0,137.431,138.0855,137.2942,137.851,27133.0
2022-01-14 15:30:00,141.14,141.71,141.12,141.54,115323.0,137.8706,138.4274,137.851,138.2613,115323.0
2022-01-18 09:30:00,140.06,140.1,137.95,138.09,41271.0,136.8156,136.8547,134.7545,134.8912,41271.0
2022-01-18 10:00:00,138.06,138.56,137.35,138.06,39525.0,134.8619,135.3503,134.1684,134.8619,39525.0
2022-01-18 10:30:00,138.13,138.36,137.89,138.23,25604.0,134.9303,135.155,134.6959,135.028,25604.0
2022-01-18 11:00:00,138.37,138.96,138.01,138.86,52896.0,135.1647,135.7411,134.8131,135.6434,52896.0
2022-01-18 11:30:00,138.81,139.1,138.43,139.03,12034.0,135.5945,135.8778,135.2233,135.8094,12034.0
2022-01-18 12:00:00,139.11,139.12,138.56,139.06,10590.0,135.8876,135.8974,135.3503,135.8387,10590.0
2022-01-18 12:30:00,139.07,139.42,138.86,138.87,10501.0,135.8485,136.1904,135.6434,135.6532,10501.0
2022-01-18 13:00:00,138.8,139.65,138.8,139.27,15599.0,135.5848,136.4151,135.5848,136.0439,15599.0
2022-01-18 13:30:00,139.4,139.75,139.31,139.56,15395.0,136.1709,136.5128,136.083,136.3272,15395.0
2022-01-18 14:00:00,139.6,139.77,139.3,139.36,21973.0,136.3662,136.5323,136.0732,136.1318,21973.0
2022-01-18 14:30:00,139.36,140.13,139.35,140.05,12246.0,136.1318,136.884,136.122,136.8058,12246.0
2022-01-18 15:00:00,140.01,140.07,139.2,139.66,28564.0,136.7667,136.8254,135.9755,136.4249,28564.0
2022-01-18 15:30:00,139.63,140.13,139.29,139.55,143623.0,136.3955,136.884,136.0634,136.3174,143623.0
2022-01-19 09:30:00,139.93,140.82,139.33,140.24,17854.0,136.6886,137.558,136.1025,136.9914,17854.0
2022-01-19 10:00:00,140.21,140.33,139.28,139.28,22928.0,136.9621,137.0793,136.0537,136.0537,22928.0
2022-01-19 10:30:00,139.35,140.15,139.14,139.85,18667.0,136.122,136.9035,135.9169,136.6104,18667.0
2022-01-19 11:00:00,139.84,139.84,138.92,139.12,14125.0,136.6007,136.6007,135.702,135.8974,14125.0
2022-01-19 11:30:00,139.17,139.96,139.11,139.96,7778.0,135.9462,136.7179,135.8876,136.7179,7778.0
2022-01-19 12:00:00,140.16,140.71,140.04,140.68,33913.0,136.9133,137.4505,136.796,137.4212,33913.0
2022-01-19 12:30:00,140.68,140.79,140.39,140.67,31766.0,137.4212,137.5287,137.1379,137.4115,31766.0
2022-01-19 13:00:00,140.67,140.71,140.43,140.44,13357.0,137.4115,137.4505,137.177,137.1868,13357.0
2022-01-19 13:30:00,140.4,140.43,139.77,139.86,15722.0,137.1477,137.177,136.5323,136.6202,15722.0
2022-01-19 14:00:00,139.83,139.89,139.37,139.37,18085.0,136.5909,136.6495,136.1416,136.1416,18085.0
2022-01-19 14:30:00,139.37,139.92,139.36,139.89,13102.0,136.1416,136.6788,136.1318,136.6495,13102.0
2022-01-19 15:00:00,139.9,140.07,139.61,139.61,19865.0,136.6593,136.8254,136.376,136.376,19865.0
2022-01-19 15:30:00,139.58,139.6,138.57,138.81,128646.0,136.3467,136.3662,135.3601,135.5945,128646.0
2022-01-20 09:30:00,139.27,140.53,139.17,140.24,23160.0,136.0439,137.2747,135.9462,136.9914,23160.0
2022-01-20 10:00:00,140.14,140.62,139.6,139.87,19703.0,136.8937,137.3626,136.3662,136.63,19703.0
2022-01-20 10:30:00,139.86,140.45,139.76,140.25,13001.0,136.6202,137.1966,136.5225,137.0012,13001.0
2022-01-20 11:00:00,140.24,140.5,140.15,140.39,12656.0,136.9914,137.2454,136.9035,137.1379,12656.0
2022-01-20 11:30:00,140.44,140.51,139.9,140.1,18176.0,137.1868,137.2552,136.6593,136.8547,18176.0
2022-01-20 12:00:00,140.06,140.29,139.87,140.04,10910.0,136.8156,137.0403,136.63,136.796,10910.0
2022-01-20 12:30:00,140.07,140.15,139.65,139.74,11593.0,136.8254,136.9035,136.4151,136.503,11593.0
2022-01-20 13:00:00,139.65,139.74,139.35,139.35,22813.0,136.4151,136.503,136.122,136.122,22813.0
2022-01-20 13:30:00,139.33,139.49,139.13,139.22,12082.0,136.1025,136.2588,135.9071,135.995,12082.0
2022-01-20 14:00:00,139.22,139.47,138.72,138.77,25349.0,135.995,136.2393,135.5066,135.5555,25349.0
2022-01-20 14:30:00,138.75,138.8,138.38,138.51,10988.0,135.5359,135.5848,135.1745,135.3015,10988.0
2022-01-20 15:00:00,138.54,138.7,137.74,137.9,32172.0,135.3308,135.4871,134.5493,134.7056,32172.0
2022-01-20 15:30:00,137.76,137.93,136.3,136.65,121250.0,134.5689,134.7349,133.1427,133.4846,121250.0
2022-01-21 09:30:00,136.52,137.01,135.92,136.19,64374.0,133.3576,133.8362,132.7715,133.0352,64374.0
2022-01-21 10:00:00,136.26,136.51,135.18,135.92,35218.0,133.1036,133.3478,132.0486,132.7715,35218.0
2022-01-21 10:30:00,135.85,136.85,135.67,136.83,92144.0,132.7031,133.6799,132.5273,133.6604,92144.0
2022-01-21 11:00:00,136.91,137.43,136.62,137.21,102458.0,133.7386,134.2465,133.4553,134.0316,102458.0
2022-01-21 11:30:00,137.2,137.28,136.58,136.76,48525.0,134.0218,134.1,133.4162,133.592,48525.0
2022-01-21 12:00:00,136.71,137.08,136.6,136.98,36112.0,133.5432,133.9046,133.4357,133.8069,36112.0
2022-01-21 12:30:00,136.94,137.26,136.55,136.87,27402.0,133.7679,134.0804,133.3869,133.6995,27402.0
2022-01-21 13:00:00,136.93,137.18,136.46,136.54,26394.0,133.7581,134.0023,133.299,133.3771,26394.0
2022-01-21 13:30:00,136.51,137.07,136.51,136.66,27617.0,133.3478,133.8948,133.3478,133.4943,27617.0
2022-01-21 14:00:00,136.7,137.47,136.7,136.78,60368.0,133.5334,134.2856,133.5334,133.6116,60368.0
2022-01-21 14:30:00,136.72,137.14,136.26,136.26,37371.0,133.553,133.9632,133.1036,133.1036,37371.0
2022-01-21 15:00:00,136.3,136.67,135.97,136.12,37985.0,133.1427,133.5041,132.8203,132.9669,37985.0
2022-01-21 15:30:00,136.08,136.94,136.04,136.42,210569.0,132.9278,133.7679,132.8887,133.2599,210569.0
2022-01-24 09:30:00,134.64,134.64,133.08,133.22,35374.0,131.5211,131.5211,129.9973,130.134,35374.0
2022-01-24 10:00:00,133.27,134.08,132.82,133.75,66611.0,130.1829,130.9741,129.7433,130.6518,66611.0
2022-01-24 10:30:00,133.82,134.51,133.56,133.67,51990.0,130.7201,131.3941,130.4662,130.5736,51990.0
2022-01-24 11:00:00,133.65,134.25,133.28,134.13,43668.0,130.5541,131.1402,130.1926,131.023,43668.0
2022-01-24 11:30:00,134.13,134.42,132.62,133.59,38202.0,131.023,131.3062,129.5479,130.4955,38202.0
2022-01-24 12:00:00,133.8,133.81,132.15,132.23,34890.0,130.7006,130.7104,129.0888,129.167,34890.0
2022-01-24 12:30:00,132.25,132.78,131.71,132.64,20199.0,129.1865,129.7042,128.659,129.5675,20199.0
2022-01-24 13:00:00,132.65,133.41,132.27,132.76,24745.0,129.5772,130.3196,129.206,129.6847,24745.0
2022-01-24 13:30:00,132.56,134.03,132.56,133.92,17764.0,129.4893,130.9253,129.4893,130.8178,17764.0
2022-01-24 14:00:00,134.01,134.29,132.55,132.62,56015.0,130.9057,131.1792,129.4796,129.5479,56015.0
2022-01-24 14:30:00,132.78,133.25,132.28,133.19,35289.0,129.7042,130.1633,129.2158,130.1047,35289.0
2022-01-24 15:00:00,133.31,134.48,133.31,134.25,40008.0,130.2219,131.3648,130.2219,131.1402,40008.0
2022-01-24 15:30:00,134.2,136.57,134.11,136.33,117456.0,131.0913,133.4064,131.0034,133.172,117456.0
2022-01-25 09:30:00,133.8,134.47,131.38,131.62,48537.0,130.7006,131.3551,128.3367,128.5711,48537.0
2022-01-25 10:00:00,131.49,132.44,131.14,132.44,38359.0,128.4441,129.3721,128.1022,129.3721,38359.0
2022-01-25 10:30:00,132.45,132.47,130.7,130.7,40658.0,129.3819,129.4014,127.6724,127.6724,40658.0
2022-01-25 11:00:00,130.69,131.62,130.54,131.47,36536.0,127.6626,128.5711,127.5161,128.4246,36536.0
2022-01-25 11:30:00,131.39,131.53,130.29,130.44,49809.0,128.3464,128.4832,127.2719,127.4184,49809.0
2022-01-25 12:00:00,130.44,131.6,129.94,131.51,45656.0,127.4184,128.5516,126.93,128.4636,45656.0
2022-01-25 12:30:00,131.44,131.44,130.84,131.02,26011.0,128.3953,128.3953,127.8092,127.985,26011.0
2022-01-25 13:00:00,130.98,132.2,130.76,132.19,48763.0,127.9459,129.1377,127.731,129.1279,48763.0
2022-01-25 13:30:00,132.13,133.35,132.05,133.35,23941.0,129.0693,130.261,128.9911,130.261,23941.0
2022-01-25 14:00:00,133.21,133.93,132.89,133.88,67842.0,130.1243,130.8276,129.8117,130.7787,67842.0
2022-01-25 14:30:00,133.93,135.0,133.78,134.84,33132.0,130.8276,131.8728,130.6811,131.7165,33132.0
2022-01-25 15:00:00,134.83,134.83,133.6,133.6,88708.0,131.7067,131.7067,130.5052,130.5052,88708.0
2022-01-25 15:30:00,133.65,134.32,133.32,134.06,233932.0,130.5541,131.2085,130.2317,130.9546,233932.0
2022-01-26 09:30:00,135.25,136.66,134.5,136.46,36361.0,132.117,133.4943,131.3844,133.299,36361.0
2022-01-26 10:00:00,136.53,137.08,135.57,135.65,86650.0,133.3674,133.9046,132.4296,132.5077,86650.0
2022-01-26 10:30:00,135.8,135.8,134.93,135.14,51056.0,132.6543,132.6543,131.8044,132.0096,51056.0
2022-01-26 11:00:00,135.09,135.79,134.95,135.58,72750.0,131.9607,132.6445,131.824,132.4394,72750.0
2022-01-26 11:30:00,135.56,135.8,134.94,135.25,52886.0,132.4198,132.6543,131.8142,132.117,52886.0
2022-01-26 12:00:00,135.31,135.44,134.9,135.17,20931.0,132.1756,132.3026,131.7751,132.0389,20931.0
2022-01-26 12:30:00,135.17,135.54,134.86,135.42,34881.0,132.0389,132.4003,131.736,132.2831,34881.0
2022-01-26 13:00:00,135.33,135.35,134.75,135.1,16806.0,132.1952,132.2147,131.6286,131.9705,16806.0
2022-01-26 13:30:00,135.05,135.39,134.88,135.11,20558.0,131.9216,132.2538,131.7556,131.9802,20558.0
2022-01-26 14:00:00,135.31,135.86,134.81,135.53,45381.0,132.1756,132.7129,131.6872,132.3905,45381.0
2022-01-26 14:30:00,135.52,135.61,133.51,133.98,49431.0,132.3808,132.4687,130.4173,130.8764,49431.0
2022-01-26 15:00:00,134.0,134.08,131.71,133.05,44200.0,130.896,130.9741,128.659,129.968,44200.0
2022-01-26 15:30:00,132.95,133.64,132.2,133.28,221967.0,129.8703,130.5443,129.1377,130.1926,221967.0
2022-01-27 09:30:00,134.57,135.57,134.29,135.21,23031.0,131.4528,132.4296,131.1792,132.0779,23031.0
2022-01-27 10:00:00,135.02,135.42,134.38,134.6,28071.0,131.8923,132.2831,131.2672,131.4821,28071.0
2022-01-27 10:30:00,134.33,135.41,133.7,135.17,32059.0,131.2183,132.2733,130.6029,132.0389,32059.0
2022-01-27 11:00:00,135.25,135.7,134.41,134.57,20654.0,132.117,132.5566,131.2965,131.4528,20654.0
2022-01-27 11:30:00,134.53,135.32,134.52,135.28,18385.0,131.4137,132.1854,131.4039,132.1463,18385.0
2022-01-27 12:00:00,135.15,135.22,133.88,134.43,54662.0,132.0193,132.0877,130.7787,131.316,54662.0
2022-01-27 12:30:00,134.42,134.54,133.17,134.13,46608.0,131.3062,131.4235,130.0852,131.023,46608.0
2022-01-27 13:00:00,134.06,134.16,132.57,132.64,53347.0,130.9546,131.0523,129.4991,129.5675,53347.0
2022-01-27 13:30:00,132.45,132.91,131.89,132.56,38121.0,129.3819,129.8312,128.8348,129.4893,38121.0
2022-01-27 14:00:00,132.69,133.01,132.06,132.17,32428.0,129.6163,129.9289,129.0009,129.1084,32428.0
2022-01-27 14:30:00,132.15,132.97,131.79,132.38,24531.0,129.0888,129.8898,128.7372,129.3135,24531.0
2022-01-27 15:00:00,132.45,132.9,131.91,132.71,21952.0,129.3819,129.8214,128.8544,129.6358,21952.0
2022-01-27 15:30:00,132.78,133.21,132.31,132.44,108846.0,129.7042,130.1243,129.2451,129.3721,108846.0
2022-01-28 09:30:00,132.18,132.46,130.42,130.49,22421.0,129.1181,129.3916,127.3989,127.4673,22421.0
2022-01-28 10:00:00,130.78,131.85,130.57,131.39,20852.0,127.7506,128.7958,127.5454,128.3464,20852.0
2022-01-28 10:30:00,131.31,132.03,130.79,132.03,24017.0,128.2683,128.9716,127.7603,128.9716,24017.0
2022-01-28 11:00:00,132.14,132.2,131.42,132.08,18920.0,129.079,129.1377,128.3757,129.0204,18920.0
2022-01-28 11:30:00,132.11,132.81,131.91,132.81,14233.0,129.0497,129.7335,128.8544,129.7335,14233.0
2022-01-28 12:00:00,132.81,132.85,132.04,132.08,14953.0,129.7335,129.7726,128.9814,129.0204,14953.0
2022-01-28 12:30:00,132.17,132.27,131.74,132.02,10442.0,129.1084,129.206,128.6883,128.9618,10442.0
2022-01-28 13:00:00,132.01,132.4,131.87,132.09,22817.0,128.9521,129.333,128.8153,129.0302,22817.0
2022-01-28 13:30:00,132.21,133.08,132.19,132.75,42485.0,129.1474,129.9973,129.1279,129.6749,42485.0
2022-01-28 14:00:00,132.69,132.99,131.79,131.82,26611.0,129.6163,129.9094,128.7372,128.7665,26611.0
2022-01-28 14:30:00,131.74,133.17,131.65,133.12,28830.0,128.6883,130.0852,128.6004,130.0363,28830.0
2022-01-28 15:00:00,133.11,133.71,132.95,133.64,32141.0,130.0266,130.6127,129.8703,130.5443,32141.0
2022-01-28 15:30:00,133.59,135.14,133.29,135.09,178403.0,130.4955,132.0096,130.2024,131.9607,178403.0
2022-01-31 09:30:00,134.64,135.24,134.29,134.65,28419.0,131.5211,132.1072,131.1792,131.5309,28419.0
2022-01-31 10:00:00,134.74,135.3,134.71,135.02,31304.0,131.6188,132.1658,131.5895,131.8923,31304.0
2022-01-31 10:30:00,134.88,135.13,134.02,134.15,53223.0,131.7556,131.9998,130.9155,131.0425,53223.0
2022-01-31 11:00:00,134.14,134.35,133.68,134.03,26616.0,131.0327,131.2379,130.5834,130.9253,26616.0
2022-01-31 11:30:00,134.1,135.07,133.94,135.06,22999.0,130.9936,131.9412,130.8374,131.9314,22999.0
2022-01-31 12:00:00,135.02,135.31,134.61,135.07,32596.0,131.8923,132.1756,131.4918,131.9412,32596.0
2022-01-31 12:30:00,135.07,135.62,134.8,135.55,21296.0,131.9412,132.4784,131.6774,132.4101,21296.0
2022-01-31 13:00:00,135.39,135.69,135.17,135.49,14897.0,132.2538,132.5468,132.0389,132.3514,14897.0
2022-01-31 13:30:00,135.44,135.82,135.44,135.63,13529.0,132.3026,132.6738,132.3026,132.4882,13529.0
2022-01-31 14:00:00,135.72,136.17,135.56,136.13,19059.0,132.5761,133.0157,132.4198,132.9766,19059.0
2022-01-31 14:30:00,136.14,136.23,135.9,136.04,20141.0,132.9864,133.0743,132.7519,132.8887,20141.0
2022-01-31 15:00:00,136.05,136.06,135.3,135.78,23865.0,132.8985,132.9082,132.1658,132.6347,23865.0
2022-01-31 15:30:00,135.72,136.92,135.68,136.78,126107.0,132.5761,133.7483,132.537,133.6116,126107.0
2022-02-01 09:30:00,136.68,137.36,135.93,136.0,32618.0,133.5139,134.1781,132.7813,132.8496,32618.0
2022-02-01 10:00:00,136.11,136.11,135.05,135.56,15718.0,132.9571,132.9571,131.9216,132.4198,15718.0
2022-02-01 10:30:00,135.46,135.84,135.01,135.79,21585.0,132.3221,132.6933,131.8826,132.6445,21585.0
2022-02-01 11:00:00,135.85,136.27,135.66,135.88,19306.0,132.7031,133.1134,132.5175,132.7324,19306.0
2022-02-01 11:30:00,135.82,136.4,135.53,136.3,17764.0,132.6738,133.2404,132.3905,133.1427,17764.0
2022-02-01 12:00:00,136.26,136.62,136.13,136.57,25245.0,133.1036,133.4553,132.9766,133.4064,25245.0
2022-02-01 12:30:00,136.55,136.58,136.21,136.55,28112.0,133.3869,133.4162,133.0548,133.3869,28112.0
2022-02-01 13:00:00,136.5,136.54,136.26,136.45,28063.0,133.3381,133.3771,133.1036,133.2892,28063.0
2022-02-01 13:30:00,136.44,136.58,136.27,136.51,22083.0,133.2794,133.4162,133.1134,133.3478,22083.0
2022-02-01 14:00:00,136.51,136.67,136.31,136.51,20539.0,133.3478,133.5041,133.1525,133.3478,20539.0
2022-02-01 14:30:00,136.5,136.58,136.21,136.37,21243.0,133.3381,133.4162,133.0548,133.2111,21243.0
2022-02-01 15:00:00,136.28,136.81,136.28,136.81,40591.0,133.1231,133.6409,133.1231,133.6409,40591.0
2022-02-01 15:30:00,136.81,137.25,136.59,137.06,138345.0,133.6409,134.0707,133.426,133.8851,138345.0
2022-02-02 09:30:00,137.12,138.36,137.12,137.44,114358.0,133.9437,135.155,133.9437,134.2563,114358.0
2022-02-02 10:00:00,137.47,138.42,137.43,137.67,34492.0,134.2856,135.2136,134.2465,134.4809,34492.0
2022-02-02 10:30:00,137.57,138.21,137.3,138.11,40836.0,134.3833,135.0084,134.1195,134.9108,40836.0
2022-02-02 11:00:00,138.11,138.93,138.09,138.84,29539.0,134.9108,135.7118,134.8912,135.6238,29539.0
2022-02-02 11:30:00,138.8,138.98,138.29,138.35,22537.0,135.5848,135.7606,135.0866,135.1452,22537.0
2022-02-02 12:00:00,138.31,138.61,137.97,138.13,54933.0,135.1061,135.3992,134.774,134.9303,54933.0
2022-02-02 12:30:00,138.06,138.5,138.01,138.27,23406.0,134.8619,135.2917,134.8131,135.067,23406.0
2022-02-02 13:00:00,138.27,138.79,138.2,138.63,41257.0,135.067,135.575,134.9987,135.4187,41257.0
2022-02-02 13:30:00,138.63,138.77,138.17,138.44,26922.0,135.4187,135.5555,134.9694,135.2331,26922.0
2022-02-02 14:00:00,138.5,138.7,138.27,138.52,25831.0,135.2917,135.4871,135.067,135.3113,25831.0
2022-02-02 14:30:00,138.57,139.19,138.53,138.92,30957.0,135.3601,135.9657,135.321,135.702,30957.0
2022-02-02 15:00:00,138.89,139.34,138.78,138.94,74539.0,135.6727,136.1123,135.5652,135.7215,74539.0
2022-02-02 15:30:00,138.94,139.81,138.91,139.8,218426.0,135.7215,136.5714,135.6922,136.5616,218426.0
2022-02-03 09:30:00,134.65,143.48,134.65,139.49,78358.0,131.5309,140.1564,131.5309,136.2588,78358.0
2022-02-03 10:00:00,139.49,142.06,139.09,141.49,156261.0,136.2588,138.7693,135.8681,138.2125,156261.0
2022-02-03 10:30:00,141.6,142.23,140.99,141.59,72634.0,138.3199,138.9353,137.724,138.3101,72634.0
2022-02-03 11:00:00,141.45,141.45,139.86,140.71,40575.0,138.1734,138.1734,136.6202,137.4505,40575.0
2022-02-03 11:30:00,140.75,141.07,140.17,140.24,25889.0,137.4896,137.8022,136.923,136.9914,25889.0
2022-02-03 12:00:00,140.23,140.25,139.55,140.08,24500.0,136.9816,137.0012,136.3174,136.8351,24500.0
2022-02-03 12:30:00,139.96,140.02,139.4,139.59,23003.0,136.7179,136.7765,136.1709,136.3565,23003.0
2022-02-03 13:00:00,139.44,139.68,139.26,139.57,17111.0,136.2099,136.4444,136.0341,136.3369,17111.0
2022-02-03 13:30:00,139.62,139.85,139.38,139.42,19382.0,136.3858,136.6104,136.1513,136.1904,19382.0
2022-02-03 14:00:00,139.48,139.56,138.86,139.15,34117.0,136.249,136.3272,135.6434,135.9267,34117.0
2022-02-03 14:30:00,139.14,139.32,138.61,139.06,28249.0,135.9169,136.0927,135.3992,135.8387,28249.0
2022-02-03 15:00:00,139.02,139.27,138.4,138.91,38261.0,135.7997,136.0439,135.194,135.6922,38261.0
2022-02-03 15:30:00,138.91,138.91,137.95,138.32,153753.0,135.6922,135.6922,134.7545,135.1159,153753.0
2022-02-04 09:30:00,138.24,138.24,136.57,136.8,31339.0,135.0377,135.0377,133.4064,133.6311,31339.0
2022-02-04 10:00:00,136.81,136.81,135.15,135.15,26454.0,133.6409,133.6409,132.0193,132.0193,26454.0
2022-02-04 10:30:00,135.12,135.54,134.29,134.66,68292.0,131.99,132.4003,131.1792,131.5407,68292.0
2022-02-04 11:00:00,134.6,135.11,134.02,135.1,60673.0,131.4821,131.9802,130.9155,131.9705,60673.0
2022-02-04 11:30:00,135.1,136.03,135.07,135.96,21356.0,131.9705,132.8789,131.9412,132.8106,21356.0
2022-02-04 12:00:00,135.69,136.2,135.32,136.05,16927.0,132.5468,133.045,132.1854,132.8985,16927.0
2022-02-04 12:30:00,136.06,136.12,135.55,135.76,16256.0,132.9082,132.9669,132.4101,132.6152,16256.0
2022-02-04 13:00:00,135.72,136.52,135.72,136.18,19337.0,132.5761,133.3576,132.5761,133.0255,19337.0
2022-02-04 13:30:00,136.25,136.6,136.15,136.31,10873.0,133.0938,133.4357,132.9962,133.1525,10873.0
2022-02-04 14:00:00,136.44,136.51,135.94,135.98,17315.0,133.2794,133.3478,132.791,132.8301,17315.0
2022-02-04 14:30:00,135.96,136.49,135.76,135.83,24679.0,132.8106,133.3283,132.6152,132.6836,24679.0
2022-02-04 15:00:00,135.9,136.28,135.46,135.47,60017.0,132.7519,133.1231,132.3221,132.3319,60017.0
2022-02-04 15:30:00,135.47,135.84,134.37,134.38,162613.0,132.3319,132.6933,131.2574,131.2672,162613.0
2022-02-07 09:30:00,134.74,134.91,134.2,134.51,30373.0,131.6188,131.7849,131.0913,131.3941,30373.0
2022-02-07 10:00:00,134.55,135.61,134.3,135.5,22712.0,131.4332,132.4687,131.189,132.3612,22712.0
2022-02-07 10:30:00,135.41,135.77,134.93,135.2,22907.0,132.2733,132.625,131.8044,132.0682,22907.0
2022-02-07 11:00:00,135.34,135.64,135.2,135.49,19523.0,132.2049,132.498,132.0682,132.3514,19523.0
2022-02-07 11:30:00,135.66,135.78,135.13,135.64,17946.0,132.5175,132.6347,131.9998,132.498,17946.0
2022-02-07 12:00:00,135.64,135.68,134.94,134.94,24246.0,132.498,132.537,131.8142,131.8142,24246.0
2022-02-07 12:30:00,134.95,135.47,134.9,135.22,23822.0,131.824,132.3319,131.7751,132.0877,23822.0
2022-02-07 13:00:00,135.16,135.58,135.16,135.58,19869.0,132.0291,132.4394,132.0291,132.4394,19869.0
2022-02-07 13:30:00,135.59,135.68,135.45,135.64,26282.0,132.4491,132.537,132.3124,132.498,26282.0
2022-02-07 14:00:00,135.61,136.0,135.55,135.91,23025.0,132.4687,132.8496,132.4101,132.7617,23025.0
2022-02-07 14:30:00,135.95,136.05,135.71,135.94,19742.0,132.8008,132.8985,132.5664,132.791,19742.0
2022-02-07 15:00:00,135.94,136.28,135.39,135.52,41851.0,132.791,133.1231,132.2538,132.3808,41851.0
2022-02-07 15:30:00,135.56,135.82,134.91,135.33,170855.0,132.4198,132.6738,131.7849,132.1952,170855.0
2022-02-08 09:30:00,135.44,136.15,134.53,135.69,37588.0,132.3026,132.9962,131.4137,132.5468,37588.0
2022-02-08 10:00:00,135.52,136.19,135.25,135.25,27149.0,132.3808,133.0352,132.117,132.117,27149.0
2022-02-08 10:30:00,135.32,135.95,135.27,135.92,16078.0,132.1854,132.8008,132.1365,132.7715,16078.0
2022-02-08 11:00:00,135.91,136.24,135.73,135.92,27012.0,132.7617,133.0841,132.5859,132.7715,27012.0
2022-02-08 11:30:00,136.08,136.41,136.08,136.15,18008.0,132.9278,133.2501,132.9278,132.9962,18008.0
2022-02-08 12:00:00,136.18,136.31,136.08,136.18,16089.0,133.0255,133.1525,132.9278,133.0255,16089.0
2022-02-08 12:30:00,136.19,136.42,136.11,136.11,14576.0,133.0352,133.2599,132.9571,132.9571,14576.0
2022-02-08 13:00:00,136.15,136.34,136.09,136.19,13877.0,132.9962,133.1818,132.9375,133.0352,13877.0
2022-02-08 13:30:00,136.21,136.27,135.78,135.83,14847.0,133.0548,133.1134,132.6347,132.6836,14847.0
2022-02-08 14:00:00,135.87,136.14,135.39,135.42,10439.0,132.7226,132.9864,132.2538,132.2831,10439.0
2022-02-08 14:30:00,135.4,135.49,135.05,135.18,25170.0,132.2635,132.3514,131.9216,132.0486,25170.0
2022-02-08 15:00:00,135.26,135.75,135.05,135.38,53533.0,132.1268,132.6054,131.9216,132.244,53533.0
2022-02-08 15:30:00,135.38,135.65,135.06,135.42,174399.0,132.244,132.5077,131.9314,132.2831,174399.0
2022-02-09 09:30:00,137.11,137.19,135.83,136.17,103269.0,133.9339,134.0121,132.6836,133.0157,103269.0
2022-02-09 10:00:00,136.15,136.71,135.74,136.57,74527.0,132.9962,133.5432,132.5957,133.4064,74527.0
2022-02-09 10:30:00,136.62,137.14,136.41,136.87,33567.0,133.4553,133.9632,133.2501,133.6995,33567.0
2022-02-09 11:00:00,136.72,137.04,136.46,136.82,18058.0,133.553,133.8655,133.299,133.6506,18058.0
2022-02-09 11:30:00,136.77,137.0,136.58,136.77,23657.0,133.6018,133.8265,133.4162,133.6018,23657.0
2022-02-09 12:00:00,136.72,136.98,136.57,136.63,29045.0,133.553,133.8069,133.4064,133.465,29045.0
2022-02-09 12:30:00,136.63,136.82,136.57,136.82,21953.0,133.465,133.6506,133.4064,133.6506,21953.0
2022-02-09 13:00:00,136.82,137.17,136.71,137.17,23657.0,133.6506,133.9925,133.5432,133.9925,23657.0
2022-02-09 13:30:00,137.17,137.32,136.96,137.01,30386.0,133.9925,134.1391,133.7874,133.8362,30386.0
2022-02-09 14:00:00,137.04,137.13,136.46,136.53,42071.0,133.8655,133.9535,133.299,133.3674,42071.0
2022-02-09 14:30:00,136.53,136.71,136.21,136.31,33323.0,133.3674,133.5432,133.0548,133.1525,33323.0
2022-02-09 15:00:00,136.35,136.39,135.97,136.15,29559.0,133.1915,133.2306,132.8203,132.9962,29559.0
2022-02-09 15:30:00,136.17,136.52,135.86,136.51,158407.0,133.0157,133.3576,132.7129,133.3478,158407.0
2022-02-10 09:30:00,134.67,136.36,134.53,136.19,54922.0,131.5504,133.2013,131.4137,133.0352,54922.0
2022-02-10 10:00:00,136.19,137.21,136.08,137.14,50874.0,133.0352,134.0316,132.9278,133.9632,50874.0
2022-02-10 10:30:00,137.14,137.71,137.06,137.12,49396.0,133.9632,134.52,133.8851,133.9437,49396.0
2022-02-10 11:00:00,137.17,137.18,136.72,137.02,51537.0,133.9925,134.0023,133.553,133.846,51537.0
2022-02-10 11:30:00,136.96,137.54,136.76,137.38,48144.0,133.7874,134.354,133.592,134.1977,48144.0
2022-02-10 12:00:00,137.37,137.37,136.89,137.01,91066.0,134.1879,134.1879,133.719,133.8362,91066.0
2022-02-10 12:30:00,137.05,137.06,135.9,136.02,96437.0,133.8753,133.8851,132.7519,132.8692,96437.0
2022-02-10 13:00:00,135.94,136.28,135.82,136.04,44012.0,132.791,133.1231,132.6738,132.8887,44012.0
2022-02-10 13:30:00,136.05,136.12,135.45,136.04,39647.0,132.8985,132.9669,132.3124,132.8887,39647.0
2022-02-10 14:00:00,136.22,136.23,135.2,135.44,51610.0,133.0645,133.0743,132.0682,132.3026,51610.0
2022-02-10 14:30:00,135.51,135.82,135.24,135.4,37167.0,132.371,132.6738,132.1072,132.2635,37167.0
2022-02-10 15:00:00,135.47,136.03,135.3,135.62,44557.0,132.3319,132.8789,132.1658,132.4784,44557.0
2022-02-10 15:30:00,135.58,135.66,134.77,135.42,217945.0,132.4394,132.5175,131.6481,132.2831,217945.0
2022-02-11 09:30:00,135.28,135.28,134.12,134.29,48474.0,132.1463,132.1463,131.0132,131.1792,48474.0
2022-02-11 10:00:00,134.29,134.67,133.87,134.13,46808.0,131.1792,131.5504,130.769,131.023,46808.0
2022-02-11 10:30:00,134.12,134.67,133.67,133.8,39066.0,131.0132,131.5504,130.5736,130.7006,39066.0
2022-02-11 11:00:00,133.77,134.0,133.0,133.08,34359.0,130.6713,130.896,129.9191,129.9973,34359.0
2022-02-11 11:30:00,133.13,133.57,133.09,133.34,23247.0,130.0461,130.4759,130.007,130.2513,23247.0
2022-02-11 12:00:00,133.33,133.66,132.81,133.02,57798.0,130.2415,130.5638,129.7335,129.9387,57798.0
2022-02-11 12:30:00,132.97,133.18,132.61,132.78,31065.0,129.8898,130.095,129.5382,129.7042,31065.0
2022-02-11 13:00:00,132.8,132.97,132.12,132.12,69584.0,129.7238,129.8898,129.0595,129.0595,69584.0
2022-02-11 13:30:00,132.06,132.12,130.58,130.69,54003.0,129.0009,129.0595,127.5552,127.6626,54003.0
2022-02-11 14:00:00,130.68,131.75,130.33,130.95,100533.0,127.6529,128.6981,127.311,127.9166,100533.0
2022-02-11 14:30:00,130.87,131.39,130.09,130.59,48088.0,127.8385,128.3464,127.0765,127.565,48088.0
2022-02-11 15:00:00,130.66,131.33,130.58,131.06,37529.0,127.6333,128.2878,127.5552,128.0241,37529.0
2022-02-11 15:30:00,130.91,131.54,130.4,130.81,122055.0,127.8775,128.4929,127.3794,127.7799,122055.0
2022-02-14 09:30:00,130.81,131.29,130.24,130.73,33318.0,127.7799,128.2487,127.2231,127.7017,33318.0
2022-02-14 10:00:00,130.71,130.78,129.74,130.19,19266.0,127.6822,127.7506,126.7346,127.1742,19266.0
2022-02-14 10:30:00,130.16,130.89,129.74,130.55,57358.0,127.1449,127.858,126.7346,127.5259,57358.0
2022-02-14 11:00:00,130.44,130.71,130.29,130.64,24960.0,127.4184,127.6822,127.2719,127.6138,24960.0
2022-02-14 11:30:00,130.64,130.89,130.22,130.51,19465.0,127.6138,127.858,127.2035,127.4868,19465.0
2022-02-14 12:00:00,130.5,130.56,130.13,130.56,22823.0,127.477,127.5356,127.1156,127.5356,22823.0
2022-02-14 12:30:00,130.57,130.94,130.55,130.8,8134.0,127.5454,127.9068,127.5259,127.7701,8134.0
2022-02-14 13:00:00,130.86,131.08,130.63,130.72,20307.0,127.8287,128.0436,127.604,127.6919,20307.0
2022-02-14 13:30:00,130.67,130.67,129.74,129.75,12325.0,127.6431,127.6431,126.7346,126.7444,12325.0
2022-02-14 14:00:00,129.83,130.24,129.29,129.89,18530.0,126.8226,127.2231,126.2951,126.8812,18530.0
2022-02-14 14:30:00,129.81,130.09,129.56,129.96,21787.0,126.803,127.0765,126.5588,126.9495,21787.0
2022-02-14 15:00:00,130.11,130.25,129.6,130.18,25959.0,127.0961,127.2328,126.5979,127.1645,25959.0
2022-02-14 15:30:00,130.12,130.59,129.93,130.18,159527.0,127.1058,127.565,126.9202,127.1645,159527.0
2022-02-15 09:30:00,131.38,132.5,131.08,131.16,26713.0,128.3367,129.4307,128.0436,128.1217,26713.0
2022-02-15 10:00:00,131.14,131.42,130.66,130.87,14259.0,128.1022,128.3757,127.6333,127.8385,14259.0
2022-02-15 10:30:00,130.85,131.46,130.78,131.39,20593.0,127.8189,128.4148,127.7506,128.3464,20593.0
2022-02-15 11:00:00,131.39,131.45,130.8,130.93,54535.0,128.3464,128.405,127.7701,127.8971,54535.0
2022-02-15 11:30:00,131.0,131.36,130.95,131.19,13006.0,127.9655,128.3171,127.9166,128.1511,13006.0
2022-02-15 12:00:00,131.25,131.29,130.84,131.08,13843.0,128.2097,128.2487,127.8092,128.0436,13843.0
2022-02-15 12:30:00,131.1,131.34,130.97,131.11,16386.0,128.0631,128.2976,127.9362,128.0729,16386.0
2022-02-15 13:00:00,131.17,131.79,131.17,131.79,18091.0,128.1315,128.7372,128.1315,128.7372,18091.0
2022-02-15 13:30:00,131.82,132.35,131.76,132.27,41877.0,128.7665,129.2842,128.7079,129.206,41877.0
2022-02-15 14:00:00,132.25,132.27,131.71,131.9,31126.0,129.1865,129.206,128.659,128.8446,31126.0
2022-02-15 14:30:00,131.87,131.9,131.51,131.72,23670.0,128.8153,128.8446,128.4636,128.6688,23670.0
2022-02-15 15:00:00,131.77,131.82,131.41,131.42,25123.0,128.7176,128.7665,128.366,128.3757,25123.0
2022-02-15 15:30:00,131.41,131.53,130.85,131.46,121643.0,128.366,128.4832,127.8189,128.4148,121643.0
2022-02-16 09:30:00,130.48,131.62,130.43,130.64,16952.0,127.4575,128.5711,127.4087,127.6138,16952.0
2022-02-16 10:00:00,130.55,130.87,130.4,130.74,19071.0,127.5259,127.8385,127.3794,127.7115,19071.0
2022-02-16 10:30:00,130.74,130.92,130.06,130.28,19403.0,127.7115,127.8873,127.0472,127.2621,19403.0
2022-02-16 11:00:00,130.31,130.67,130.13,130.52,15626.0,127.2914,127.6431,127.1156,127.4966,15626.0
2022-02-16 11:30:00,130.51,130.74,130.21,130.23,25560.0,127.4868,127.7115,127.1938,127.2133,25560.0
2022-02-16 12:00:00,130.25,130.48,130.18,130.39,10787.0,127.2328,127.4575,127.1645,127.3696,10787.0
2022-02-16 12:30:00,130.37,130.37,129.94,130.16,14958.0,127.35,127.35,126.93,127.1449,14958.0
2022-02-16 13:00:00,130.17,130.27,130.08,130.22,13213.0,127.1547,127.2524,127.0668,127.2035,13213.0
2022-02-16 13:30:00,130.24,130.47,130.16,130.43,16175.0,127.2231,127.4477,127.1449,127.4087,16175.0
2022-02-16 14:00:00,130.92,131.34,130.29,131.27,23570.0,127.8873,128.2976,127.2719,128.2292,23570.0
2022-02-16 14:30:00,131.27,131.62,131.11,131.46,21023.0,128.2292,128.5711,128.0729,128.4148,21023.0
2022-02-16 15:00:00,131.49,132.21,131.46,132.15,20718.0,128.4441,129.1474,128.4148,129.0888,20718.0
2022-02-16 15:30:00,132.15,132.21,131.77,131.82,96726.0,129.0888,129.1474,128.7176,128.7665,96726.0
2022-02-17 09:30:00,130.61,130.98,128.86,129.02,32885.0,127.5845,127.9459,125.875,126.0313,32885.0
2022-02-17 10:00:00,129.03,129.35,128.86,129.0,53775.0,126.0411,126.3537,125.875,126.0118,53775.0
2022-02-17 10:30:00,128.92,129.46,128.92,129.44,43886.0,125.9336,126.4611,125.9336,126.4416,43886.0
2022-02-17 11:00:00,129.41,129.68,129.31,129.36,26379.0,126.4123,126.676,126.3146,126.3634,26379.0
2022-02-17 11:30:00,129.44,130.01,129.31,129.54,21080.0,126.4416,126.9984,126.3146,126.5393,21080.0
2022-02-17 12:00:00,129.56,130.0,129.48,129.99,16549.0,126.5588,126.9886,126.4807,126.9789,16549.0
2022-02-17 12:30:00,129.97,130.15,129.72,129.89,22508.0,126.9593,127.1351,126.7151,126.8812,22508.0
2022-02-17 13:00:00,129.92,130.09,129.73,129.95,29552.0,126.9105,127.0765,126.7249,126.9398,29552.0
2022-02-17 13:30:00,129.9,129.97,129.63,129.83,34825.0,126.8909,126.9593,126.6272,126.8226,34825.0
2022-02-17 14:00:00,129.76,129.76,129.02,129.05,67275.0,126.7542,126.7542,126.0313,126.0606,67275.0
2022-02-17 14:30:00,129.03,129.03,128.35,128.39,46367.0,126.0411,126.0411,125.3768,125.4159,46367.0
2022-02-17 15:00:00,128.36,128.53,127.86,128.3,55243.0,125.3866,125.5527,124.8982,125.328,55243.0
2022-02-17 15:30:00,128.3,128.71,127.84,128.32,176052.0,125.328,125.7285,124.8787,125.3475,176052.0
2022-02-18 09:30:00,128.13,129.18,127.79,129.03,42357.0,125.1619,126.1876,124.8298,126.0411,42357.0
2022-02-18 10:00:00,129.05,129.07,128.62,128.79,15984.0,126.0606,126.0802,125.6406,125.8066,15984.0
2022-02-18 10:30:00,128.79,129.08,128.4,128.4,36713.0,125.8066,126.0899,125.4257,125.4257,36713.0
2022-02-18 11:00:00,128.45,128.45,127.57,128.05,36090.0,125.4745,125.4745,124.6149,125.0838,36090.0
2022-02-18 11:30:00,128.05,128.33,127.53,127.59,23110.0,125.0838,125.3573,124.5758,124.6344,23110.0
2022-02-18 12:00:00,127.64,128.43,127.5,128.31,15174.0,124.6833,125.455,124.5465,125.3378,15174.0
2022-02-18 12:30:00,128.23,128.37,127.9,127.95,17746.0,125.2596,125.3964,124.9373,124.9861,17746.0
2022-02-18 13:00:00,127.98,128.42,127.94,128.17,37049.0,125.0154,125.4452,124.9763,125.201,37049.0
2022-02-18 13:30:00,128.16,128.73,128.06,128.62,10304.0,125.1912,125.748,125.0936,125.6406,10304.0
2022-02-18 14:00:00,128.71,129.18,128.6,129.15,20699.0,125.7285,126.1876,125.621,126.1583,20699.0
2022-02-18 14:30:00,129.18,129.32,128.64,129.1,19426.0,126.1876,126.3244,125.6601,126.1095,19426.0
2022-02-18 15:00:00,129.19,129.3,128.53,128.58,19494.0,126.1974,126.3048,125.5527,125.6015,19494.0
2022-02-18 15:30:00,128.57,128.77,128.03,128.23,101468.0,125.5917,125.7871,125.0643,125.2596,101468.0
2022-02-22 09:30:00,128.01,129.14,127.2,129.12,34067.0,125.0447,126.1485,124.2535,126.129,34067.0
2022-02-22 10:00:00,128.96,129.05,128.52,128.97,17377.0,125.9727,126.0606,125.5429,125.9825,17377.0
2022-02-22 10:30:00,129.04,129.1,127.97,127.98,27260.0,126.0509,126.1095,125.0056,125.0154,27260.0
2022-02-22 11:00:00,128.0,128.38,127.7,128.12,20364.0,125.0349,125.4061,124.7419,125.1522,20364.0
2022-02-22 11:30:00,128.13,128.48,127.96,128.28,21167.0,125.1619,125.5038,124.9959,125.3085,21167.0
2022-02-22 12:00:00,128.26,128.61,127.91,127.95,24601.0,125.2889,125.6308,124.947,124.9861,24601.0
2022-02-22 12:30:00,127.86,127.95,127.42,127.53,7077.0,124.8982,124.9861,124.4684,124.5758,7077.0
2022-02-22 13:00:00,127.55,127.6,127.14,127.22,8380.0,124.5954,124.6442,124.1949,124.273,8380.0
2022-02-22 13:30:00,127.25,127.52,126.7,126.82,14155.0,124.3023,124.5661,123.7651,123.8823,14155.0
2022-02-22 14:00:00,126.83,127.03,126.29,126.94,14676.0,123.8921,124.0874,123.3646,123.9995,14676.0
2022-02-22 14:30:00,126.91,127.78,126.62,127.57,15167.0,123.9702,124.82,123.6869,124.6149,15167.0
2022-02-22 15:00:00,127.7,128.2,127.62,127.95,20055.0,124.7419,125.2303,124.6638,124.9861,20055.0
2022-02-22 15:30:00,127.91,128.13,127.03,127.4,93058.0,124.947,125.1619,124.0874,124.4488,93058.0
2022-02-23 09:30:00,128.08,128.38,127.26,127.4,30099.0,125.1131,125.4061,124.3121,124.4488,30099.0
2022-02-23 10:00:00,127.22,127.35,126.44,126.44,12802.0,124.273,124.4,123.5111,123.5111,12802.0
2022-02-23 10:30:00,126.37,126.95,126.26,126.56,13502.0,123.4427,124.0093,123.3353,123.6283,13502.0
2022-02-23 11:00:00,126.5,126.68,126.12,126.54,18657.0,123.5697,123.7455,123.1985,123.6088,18657.0
2022-02-23 11:30:00,126.58,127.12,126.45,126.88,14317.0,123.6478,124.1753,123.5209,123.9409,14317.0
2022-02-23 12:00:00,126.89,127.58,126.69,127.55,27524.0,123.9507,124.6247,123.7553,124.5954,27524.0
2022-02-23 12:30:00,127.62,127.62,127.1,127.24,23186.0,124.6638,124.6638,124.1558,124.2926,23186.0
2022-02-23 13:00:00,127.11,127.17,126.6,126.63,13665.0,124.1656,124.2242,123.6674,123.6967,13665.0
2022-02-23 13:30:00,126.7,126.83,126.2,126.44,31090.0,123.7651,123.8921,123.2766,123.5111,31090.0
2022-02-23 14:00:00,126.56,126.56,125.77,125.79,14539.0,123.6283,123.6283,122.8566,122.8761,14539.0
2022-02-23 14:30:00,125.82,125.85,125.13,125.16,28451.0,122.9054,122.9348,122.2314,122.2607,28451.0
2022-02-23 15:00:00,125.12,125.36,124.67,125.28,35708.0,122.2217,122.4561,121.7821,122.378,35708.0
2022-02-23 15:30:00,125.22,125.3,124.65,124.83,121355.0,122.3193,122.3975,121.7625,121.9384,121355.0
2022-02-24 09:30:00,122.58,123.69,121.8,123.32,54828.0,119.7405,120.8248,118.9786,120.4634,54828.0
2022-02-24 10:00:00,123.55,124.11,122.66,124.11,46647.0,120.688,121.2351,119.8186,121.2351,46647.0
2022-02-24 10:30:00,123.96,124.89,123.82,124.57,32238.0,121.0885,121.997,120.9518,121.6844,32238.0
2022-02-24 11:00:00,124.49,125.37,124.0,124.65,37106.0,121.6063,122.4659,121.1276,121.7625,37106.0
2022-02-24 11:30:00,124.77,125.65,124.5,125.65,33711.0,121.8798,122.7394,121.616,122.7394,33711.0
2022-02-24 12:00:00,125.47,125.48,124.3,124.98,30689.0,122.5636,122.5733,121.4207,122.0849,30689.0
2022-02-24 12:30:00,125.03,125.37,124.55,124.69,24261.0,122.1337,122.4659,121.6649,121.8016,24261.0
2022-02-24 13:00:00,124.68,125.66,124.64,125.06,65144.0,121.7919,122.7492,121.7528,122.1631,65144.0
2022-02-24 13:30:00,125.18,126.54,125.18,125.79,57102.0,122.2803,123.6088,122.2803,122.8761,57102.0
2022-02-24 14:00:00,125.83,126.61,125.63,126.46,42349.0,122.9152,123.6771,122.7198,123.5306,42349.0
2022-02-24 14:30:00,126.45,126.98,126.45,126.56,28052.0,123.5209,124.0386,123.5209,123.6283,28052.0
2022-02-24 15:00:00,126.74,127.04,126.4,126.45,28252.0,123.8041,124.0972,123.472,123.5209,28252.0
2022-02-24 15:30:00,126.4,128.03,126.4,127.61,156929.0,123.472,125.0643,123.472,124.654,156929.0
2022-02-25 09:30:00,127.42,129.02,127.14,127.59,27346.0,124.4684,126.0313,124.1949,124.6344,27346.0
2022-02-25 10:00:00,127.56,128.4,127.25,128.4,21966.0,124.6051,125.4257,124.3023,125.4257,21966.0
2022-02-25 10:30:00,128.5,129.13,128.18,128.86,25280.0,125.5234,126.1388,125.2108,125.875,25280.0
2022-02-25 11:00:00,128.72,129.71,128.66,129.65,19568.0,125.7383,126.7053,125.6797,126.6467,19568.0
2022-02-25 11:30:00,129.55,129.82,128.97,129.78,14028.0,126.549,126.8128,125.9825,126.7737,14028.0
2022-02-25 12:00:00,129.75,129.88,129.45,129.88,13239.0,126.7444,126.8714,126.4514,126.8714,13239.0
2022-02-25 12:30:00,129.9,130.22,129.67,129.84,14272.0,126.8909,127.2035,126.6663,126.8323,14272.0
2022-02-25 13:00:00,129.98,130.03,129.5,130.03,34815.0,126.9691,127.0179,126.5002,127.0179,34815.0
2022-02-25 13:30:00,130.02,130.12,129.75,129.86,26299.0,127.0082,127.1058,126.7444,126.8519,26299.0
2022-02-25 14:00:00,129.76,130.0,129.51,129.84,21652.0,126.7542,126.9886,126.51,126.8323,21652.0
2022-02-25 14:30:00,129.87,129.98,129.16,129.45,20381.0,126.8616,126.9691,126.1681,126.4514,20381.0
2022-02-25 15:00:00,129.37,129.66,129.13,129.43,36133.0,126.3732,126.6565,126.1388,126.4318,36133.0
2022-02-25 15:30:00,129.46,129.98,129.16,129.9,91451.0,126.4611,126.9691,126.1681,126.8909,91451.0
2022-02-28 09:30:00,128.56,129.23,128.16,129.01,30071.0,125.582,126.2365,125.1912,126.0216,30071.0
2022-02-28 10:00:00,129.03,129.16,128.22,128.5,14223.0,126.0411,126.1681,125.2499,125.5234,14223.0
2022-02-28 10:30:00,128.33,129.3,128.33,129.3,15216.0,125.3573,126.3048,125.3573,126.3048,15216.0
2022-02-28 11:00:00,129.35,129.83,129.13,129.82,22253.0,126.3537,126.8226,126.1388,126.8128,22253.0
2022-02-28 11:30:00,129.76,129.77,129.09,129.43,9373.0,126.7542,126.7639,126.0997,126.4318,9373.0
2022-02-28 12:00:00,129.5,129.55,128.37,128.69,12966.0,126.5002,126.549,125.3964,125.709,12966.0
2022-02-28 12:30:00,128.6,128.8,128.23,128.44,10931.0,125.621,125.8164,125.2596,125.4648,10931.0
2022-02-28 13:00:00,128.56,128.97,128.31,128.74,24250.0,125.582,125.9825,125.3378,125.7578,24250.0
2022-02-28 13:30:00,128.74,129.67,128.62,129.49,45099.0,125.7578,126.6663,125.6406,126.4904,45099.0
2022-02-28 14:00:00,129.49,129.49,128.21,128.8,48757.0,126.4904,126.4904,125.2401,125.8164,48757.0
2022-02-28 14:30:00,128.89,129.05,128.54,128.98,19411.0,125.9043,126.0606,125.5624,125.9922,19411.0
2022-02-28 15:00:00,128.93,129.39,128.6,129.06,36778.0,125.9434,126.3928,125.621,126.0704,36778.0
2022-02-28 15:30:00,128.99,130.04,128.68,129.72,102620.0,126.002,127.0277,125.6992,126.7151,102620.0
2022-03-01 09:30:00,129.58,129.92,128.31,128.31,22099.0,126.5783,126.9105,125.3378,125.3378,22099.0
2022-03-01 10:00:00,128.35,128.6,127.84,128.02,26989.0,125.3768,125.621,124.8787,125.0545,26989.0
2022-03-01 10:30:00,128.1,128.1,126.41,126.71,55867.0,125.1326,125.1326,123.4818,123.7748,55867.0
2022-03-01 11:00:00,126.72,127.49,126.71,127.49,68005.0,123.7846,124.5368,123.7748,124.5368,68005.0
2022-03-01 11:30:00,127.49,127.58,126.92,127.18,78704.0,124.5368,124.6247,123.98,124.2339,78704.0
2022-03-01 12:00:00,127.18,127.77,126.88,127.63,56739.0,124.2339,124.8103,123.9409,124.6735,56739.0
2022-03-01 12:30:00,127.64,128.41,127.57,128.01,31521.0,124.6833,125.4355,124.6149,125.0447,31521.0
2022-03-01 13:00:00,128.0,128.3,127.23,127.29,52717.0,125.0349,125.328,124.2828,124.3414,52717.0
2022-03-01 13:30:00,127.26,127.53,127.14,127.33,35537.0,124.3121,124.5758,124.1949,124.3805,35537.0
2022-03-01 14:00:00,127.35,127.93,126.94,127.87,40851.0,124.4,124.9666,123.9995,124.908,40851.0
2022-03-01 14:30:00,127.89,128.34,127.74,127.88,30623.0,124.9275,125.3671,124.781,124.9177,30623.0
2022-03-01 15:00:00,127.88,128.7,127.85,127.96,44332.0,124.9177,125.7187,124.8884,124.9959,44332.0
2022-03-01 15:30:00,127.93,128.21,127.0,127.43,181195.0,124.9666,125.2401,124.0581,124.4782,181195.0
2022-03-02 09:30:00,128.61,129.61,128.46,129.26,26432.0,125.6308,126.6077,125.4843,126.2658,26432.0
2022-03-02 10:00:00,129.33,130.27,128.9,130.19,19961.0,126.3341,127.2524,125.9141,127.1742,19961.0
2022-03-02 10:30:00,129.97,130.44,129.68,130.43,20815.0,126.9593,127.4184,126.676,127.4087,20815.0
2022-03-02 11:00:00,130.4,130.74,130.09,130.52,24854.0,127.3794,127.7115,127.0765,127.4966,24854.0
2022-03-02 11:30:00,130.57,130.91,130.2,130.65,21392.0,127.5454,127.8775,127.184,127.6236,21392.0
2022-03-02 12:00:00,130.65,130.95,130.5,130.92,21314.0,127.6236,127.9166,127.477,127.8873,21314.0
2022-03-02 12:30:00,131.01,131.01,130.62,131.01,20071.0,127.9752,127.9752,127.5943,127.9752,20071.0
2022-03-02 13:00:00,131.02,131.48,130.94,131.19,38572.0,127.985,128.4343,127.9068,128.1511,38572.0
2022-03-02 13:30:00,131.24,131.67,131.13,131.52,32484.0,128.1999,128.6199,128.0924,128.4734,32484.0
2022-03-02 14:00:00,131.46,131.8,131.18,131.43,30473.0,128.4148,128.7469,128.1413,128.3855,30473.0
2022-03-02 14:30:00,131.4,131.76,130.96,131.08,59652.0,128.3562,128.7079,127.9264,128.0436,59652.0
2022-03-02 15:00:00,131.08,131.28,130.94,131.17,18637.0,128.0436,128.239,127.9068,128.1315,18637.0
2022-03-02 15:30:00,131.22,131.27,130.72,131.02,117926.0,128.1804,128.2292,127.6919,127.985,117926.0
2022-03-03 09:30:00,131.6,131.85,130.7,130.92,19513.0,128.5516,128.7958,127.6724,127.8873,19513.0
2022-03-03 10:00:00,131.18,131.18,130.46,130.79,10678.0,128.1413,128.1413,127.438,127.7603,10678.0
2022-03-03 10:30:00,130.85,130.87,129.98,129.98,10113.0,127.8189,127.8385,126.9691,126.9691,10113.0
2022-03-03 11:00:00,129.86,130.07,129.4,129.95,12494.0,126.8519,127.057,126.4025,126.9398,12494.0
2022-03-03 11:30:00,129.94,130.32,129.84,130.18,14861.0,126.93,127.3012,126.8323,127.1645,14861.0
2022-03-03 12:00:00,129.92,130.36,129.89,129.91,13547.0,126.9105,127.3403,126.8812,126.9007,13547.0
2022-03-03 12:30:00,129.98,131.01,129.98,130.79,14760.0,126.9691,127.9752,126.9691,127.7603,14760.0
2022-03-03 13:00:00,130.77,130.98,130.66,130.98,14779.0,127.7408,127.9459,127.6333,127.9459,14779.0
2022-03-03 13:30:00,131.06,131.1,130.6,130.9,22089.0,128.0241,128.0631,127.5747,127.8678,22089.0
2022-03-03 14:00:00,130.9,131.3,130.85,131.05,17660.0,127.8678,128.2585,127.8189,128.0143,17660.0
2022-03-03 14:30:00,131.03,131.07,130.26,130.36,27006.0,127.9948,128.0338,127.2426,127.3403,27006.0
2022-03-03 15:00:00,130.44,130.87,130.1,130.84,45321.0,127.4184,127.8385,127.0863,127.8092,45321.0
2022-03-03 15:30:00,130.83,131.12,130.53,131.07,96222.0,127.7994,128.0827,127.5063,128.0338,96222.0
2022-03-04 09:30:00,129.05,130.22,129.05,129.96,39205.0,126.0606,127.2035,126.0606,126.9495,39205.0
2022-03-04 10:00:00,130.16,130.17,128.7,129.2,35206.0,127.1449,127.1547,125.7187,126.2072,35206.0
2022-03-04 10:30:00,129.36,129.7,128.92,129.07,41583.0,126.3634,126.6956,125.9336,126.0802,41583.0
2022-03-04 11:00:00,129.07,129.73,128.89,129.64,52912.0,126.0802,126.7249,125.9043,126.637,52912.0
2022-03-04 11:30:00,129.5,129.99,129.28,129.72,35059.0,126.5002,126.9789,126.2853,126.7151,35059.0
2022-03-04 12:00:00,129.72,130.84,129.47,130.8,36578.0,126.7151,127.8092,126.4709,127.7701,36578.0
2022-03-04 12:30:00,130.84,130.93,130.44,130.9,18801.0,127.8092,127.8971,127.4184,127.8678,18801.0
2022-03-04 13:00:00,130.94,131.3,130.61,130.67,55284.0,127.9068,128.2585,127.5845,127.6431,55284.0
2022-03-04 13:30:00,130.64,130.84,130.13,130.22,23707.0,127.6138,127.8092,127.1156,127.2035,23707.0
2022-03-04 14:00:00,130.24,130.85,129.97,130.7,23960.0,127.2231,127.8189,126.9593,127.6724,23960.0
2022-03-04 14:30:00,130.7,130.77,129.94,129.96,21644.0,127.6724,127.7408,126.93,126.9495,21644.0
2022-03-04 15:00:00,129.97,130.65,129.91,130.52,23825.0,126.9593,127.6236,126.9007,127.4966,23825.0
2022-03-04 15:30:00,130.47,131.18,130.33,131.0,115958.0,127.4477,128.1413,127.311,127.9655,115958.0
2022-03-07 09:30:00,131.18,131.49,130.19,130.96,31024.0,128.1413,128.4441,127.1742,127.9264,31024.0
2022-03-07 10:00:00,130.87,131.44,130.39,130.54,25244.0,127.8385,128.3953,127.3696,127.5161,25244.0
2022-03-07 10:30:00,130.5,130.52,129.79,130.16,32808.0,127.477,127.4966,126.7835,127.1449,32808.0
2022-03-07 11:00:00,130.09,130.33,129.42,129.42,23562.0,127.0765,127.311,126.4221,126.4221,23562.0
2022-03-07 11:30:00,129.41,129.48,128.25,128.49,28591.0,126.4123,126.4807,125.2792,125.5136,28591.0
2022-03-07 12:00:00,128.46,128.84,128.19,128.63,34346.0,125.4843,125.8555,125.2205,125.6504,34346.0
2022-03-07 12:30:00,128.63,129.39,128.33,129.17,38448.0,125.6504,126.3928,125.3573,126.1778,38448.0
2022-03-07 13:00:00,129.22,129.76,128.8,129.39,33906.0,126.2267,126.7542,125.8164,126.3928,33906.0
2022-03-07 13:30:00,129.41,129.87,129.19,129.77,66672.0,126.4123,126.8616,126.1974,126.7639,66672.0
2022-03-07 14:00:00,129.78,130.33,129.63,129.98,43406.0,126.7737,127.311,126.6272,126.9691,43406.0
2022-03-07 14:30:00,129.86,130.34,129.82,130.18,47653.0,126.8519,127.3207,126.8128,127.1645,47653.0
2022-03-07 15:00:00,130.13,130.26,129.67,130.18,62554.0,127.1156,127.2426,126.6663,127.1645,62554.0
2022-03-07 15:30:00,130.14,130.29,129.46,129.5,222421.0,127.1254,127.2719,126.4611,126.5002,222421.0
2022-03-08 09:30:00,130.41,131.86,130.05,130.52,110645.0,127.3891,128.8055,127.0375,127.4966,110645.0
2022-03-08 10:00:00,130.46,130.46,129.28,129.28,36175.0,127.438,127.438,126.2853,126.2853,36175.0
2022-03-08 10:30:00,129.17,129.96,129.1,129.69,39847.0,126.1778,126.9495,126.1095,126.6858,39847.0
2022-03-08 11:00:00,129.74,130.06,129.34,129.73,56697.0,126.7346,127.0472,126.3439,126.7249,56697.0
2022-03-08 11:30:00,129.76,130.51,129.28,130.26,34247.0,126.7542,127.4868,126.2853,127.2426,34247.0
2022-03-08 12:00:00,130.24,130.8,130.22,130.72,72665.0,127.2231,127.7701,127.2035,127.6919,72665.0
2022-03-08 12:30:00,130.75,131.55,130.47,131.55,49565.0,127.7212,128.5027,127.4477,128.5027,49565.0
2022-03-08 13:00:00,131.66,132.11,131.12,131.16,19810.0,128.6102,129.0497,128.0827,128.1217,19810.0
2022-03-08 13:30:00,131.1,131.1,129.78,129.86,34205.0,128.0631,128.0631,126.7737,126.8519,34205.0
2022-03-08 14:00:00,129.85,130.41,129.59,130.4,37332.0,126.8421,127.3891,126.5881,127.3794,37332.0
2022-03-08 14:30:00,130.36,130.51,129.88,130.12,25013.0,127.3403,127.4868,126.8714,127.1058,25013.0
2022-03-08 15:00:00,130.07,130.67,129.86,129.94,38179.0,127.057,127.6431,126.8519,126.93,38179.0
2022-03-08 15:30:00,129.9,130.18,128.81,128.85,259204.0,126.8909,127.1645,125.8262,125.8653,259204.0
2022-03-09 09:30:00,131.01,131.27,130.01,130.3,22040.0,128.191,128.4454,127.2125,127.4962,22040.0
2022-03-09 10:00:00,130.47,131.24,130.1,131.1,24853.0,127.6626,128.416,127.3005,128.279,24853.0
2022-03-09 10:30:00,131.13,131.22,130.78,131.19,17716.0,128.3084,128.3964,127.9659,128.3671,17716.0
2022-03-09 11:00:00,131.28,131.37,130.71,131.06,13485.0,128.4551,128.5432,127.8974,128.2399,13485.0
2022-03-09 11:30:00,131.06,131.45,131.05,131.27,17199.0,128.2399,128.6215,128.2301,128.4454,17199.0
2022-03-09 12:00:00,131.27,131.58,131.03,131.37,13635.0,128.4454,128.7487,128.2105,128.5432,13635.0
2022-03-09 12:30:00,131.38,131.73,131.19,131.36,12385.0,128.553,128.8955,128.3671,128.5334,12385.0
2022-03-09 13:00:00,131.28,131.54,131.05,131.36,16488.0,128.4551,128.7095,128.2301,128.5334,16488.0
2022-03-09 13:30:00,131.36,131.36,130.47,130.56,17251.0,128.5334,128.5334,127.6626,127.7506,17251.0
2022-03-09 14:00:00,130.6,131.15,130.57,130.71,14392.0,127.7898,128.3279,127.7604,127.8974,14392.0
2022-03-09 14:30:00,130.68,130.97,130.59,130.62,13991.0,127.8681,128.1518,127.78,127.8093,13991.0
2022-03-09 15:00:00,130.65,131.1,130.43,130.75,27274.0,127.8387,128.279,127.6234,127.9365,27274.0
2022-03-09 15:30:00,130.84,131.2,130.37,130.57,117201.0,128.0246,128.3769,127.5647,127.7604,117201.0
2022-03-10 09:30:00,128.84,129.04,127.88,128.69,23151.0,126.0676,126.2633,125.1283,125.9209,23151.0
2022-03-10 10:00:00,128.53,129.19,128.34,128.53,18573.0,125.7643,126.4101,125.5784,125.7643,18573.0
2022-03-10 10:30:00,128.53,129.13,128.33,128.47,28007.0,125.7643,126.3514,125.5686,125.7056,28007.0
2022-03-10 11:00:00,128.44,128.99,128.35,128.64,28554.0,125.6763,126.2144,125.5882,125.8719,28554.0
2022-03-10 11:30:00,128.64,128.81,128.52,128.59,13009.0,125.8719,126.0383,125.7545,125.823,13009.0
2022-03-10 12:00:00,128.69,128.92,128.57,128.73,11213.0,125.9209,126.1459,125.8035,125.96,11213.0
2022-03-10 12:30:00,128.63,128.63,128.32,128.45,22049.0,125.8622,125.8622,125.5588,125.686,22049.0
2022-03-10 13:00:00,128.4,128.57,128.23,128.4,36297.0,125.6371,125.8035,125.4708,125.6371,36297.0
2022-03-10 13:30:00,128.33,128.6,128.2,128.52,25749.0,125.5686,125.8328,125.4414,125.7545,25749.0
2022-03-10 14:00:00,128.41,128.87,128.31,128.6,40300.0,125.6469,126.097,125.549,125.8328,40300.0
2022-03-10 14:30:00,128.62,128.83,128.37,128.69,36303.0,125.8524,126.0579,125.6078,125.9209,36303.0
2022-03-10 15:00:00,128.7,128.71,127.92,128.19,54395.0,125.9307,125.9404,125.1674,125.4316,54395.0
2022-03-10 15:30:00,128.21,128.56,127.89,128.19,182009.0,125.4512,125.7937,125.1381,125.4316,182009.0
2022-03-11 09:30:00,129.06,129.2,128.52,128.71,32626.0,126.2829,126.4199,125.7545,125.9404,32626.0
2022-03-11 10:00:00,128.74,128.74,127.9,128.15,25489.0,125.9698,125.9698,125.1479,125.3925,25489.0
2022-03-11 10:30:00,128.12,128.62,127.59,128.55,16103.0,125.3631,125.8524,124.8445,125.7839,16103.0
2022-03-11 11:00:00,128.59,128.65,127.98,128.28,23094.0,125.823,125.8817,125.2261,125.5197,23094.0
2022-03-11 11:30:00,128.28,128.28,127.74,127.84,49866.0,125.5197,125.5197,124.9913,125.0892,49866.0
2022-03-11 12:00:00,127.9,127.91,127.04,127.09,93693.0,125.1479,125.1577,124.3064,124.3553,93693.0
2022-03-11 12:30:00,127.06,127.49,126.72,127.41,36613.0,124.3259,124.7467,123.9933,124.6684,36613.0
2022-03-11 13:00:00,127.54,127.68,127.14,127.29,37246.0,124.7956,124.9326,124.4042,124.551,37246.0
2022-03-11 13:30:00,127.35,127.67,127.09,127.13,22954.0,124.6097,124.9228,124.3553,124.3944,22954.0
2022-03-11 14:00:00,127.07,127.38,126.53,126.78,51909.0,124.3357,124.6391,123.8074,124.052,51909.0
2022-03-11 14:30:00,126.83,127.4,126.58,127.34,47697.0,124.1009,124.6586,123.8563,124.5999,47697.0
2022-03-11 15:00:00,127.34,127.57,127.27,127.47,35518.0,124.5999,124.825,124.5314,124.7271,35518.0
2022-03-11 15:30:00,127.4,127.48,126.22,126.22,167779.0,124.6586,124.7369,123.504,123.504,167779.0
2022-03-14 09:30:00,127.55,127.92,126.82,127.74,24520.0,124.8054,125.1674,124.0911,124.9913,24520.0
2022-03-14 10:00:00,127.67,127.85,127.25,127.36,12598.0,124.9228,125.0989,124.5119,124.6195,12598.0
2022-03-14 10:30:00,127.44,127.96,127.32,127.92,45669.0,124.6978,125.2066,124.5804,125.1674,45669.0
2022-03-14 11:00:00,128.15,128.15,126.95,127.07,29645.0,125.3925,125.3925,124.2183,124.3357,29645.0
2022-03-14 11:30:00,127.12,127.4,126.36,126.37,16378.0,124.3847,124.6586,123.641,123.6508,16378.0
2022-03-14 12:00:00,126.33,126.98,125.86,126.95,27656.0,123.6117,124.2477,123.1518,124.2183,27656.0
2022-03-14 12:30:00,127.05,127.3,126.88,126.96,17019.0,124.3162,124.5608,124.1498,124.2281,17019.0
2022-03-14 13:00:00,126.95,127.38,126.91,127.21,91082.0,124.2183,124.6391,124.1792,124.4727,91082.0
2022-03-14 13:30:00,127.24,127.31,126.49,126.49,40882.0,124.5021,124.5706,123.7682,123.7682,40882.0
2022-03-14 14:00:00,126.49,126.78,126.33,126.38,29421.0,123.7682,124.052,123.6117,123.6606,29421.0
2022-03-14 14:30:00,126.34,126.93,126.3,126.93,22371.0,123.6214,124.1987,123.5823,124.1987,22371.0
2022-03-14 15:00:00,126.87,127.24,126.76,127.02,26378.0,124.14,124.5021,124.0324,124.2868,26378.0
2022-03-14 15:30:00,126.96,127.35,126.73,127.13,100539.0,124.2281,124.6097,124.003,124.3944,100539.0
2022-03-15 09:30:00,127.35,128.39,126.82,127.93,25547.0,124.6097,125.6273,124.0911,125.1772,25547.0
2022-03-15 10:00:00,128.13,128.32,127.62,128.05,20829.0,125.3729,125.5588,124.8739,125.2946,20829.0
2022-03-15 10:30:00,128.12,128.57,127.44,127.5,18704.0,125.3631,125.8035,124.6978,124.7565,18704.0
2022-03-15 11:00:00,127.59,127.94,127.48,127.83,13717.0,124.8445,125.187,124.7369,125.0794,13717.0
2022-03-15 11:30:00,127.84,128.32,127.64,127.88,32317.0,125.0892,125.5588,124.8935,125.1283,32317.0
2022-03-15 12:00:00,127.95,128.33,127.62,128.28,33318.0,125.1968,125.5686,124.8739,125.5197,33318.0
2022-03-15 12:30:00,128.22,128.4,127.96,128.35,17253.0,125.461,125.6371,125.2066,125.5882,17253.0
2022-03-15 13:00:00,128.3,128.46,127.8,127.91,14296.0,125.5393,125.6958,125.05,125.1577,14296.0
2022-03-15 13:30:00,127.83,128.75,127.83,128.72,39906.0,125.0794,125.9796,125.0794,125.9502,39906.0
2022-03-15 14:00:00,128.7,128.81,127.96,127.96,13614.0,125.9307,126.0383,125.2066,125.2066,13614.0
2022-03-15 14:30:00,127.96,128.67,127.78,128.66,18586.0,125.2066,125.9013,125.0305,125.8915,18586.0
2022-03-15 15:00:00,128.7,129.4,128.64,129.36,39284.0,125.9307,126.6156,125.8719,126.5765,39284.0
2022-03-15 15:30:00,129.41,129.77,129.29,129.43,179004.0,126.6254,126.9776,126.508,126.6449,179004.0
2022-03-16 09:30:00,130.25,131.64,130.25,131.11,31094.0,127.4473,128.8074,127.4473,128.2888,31094.0
2022-03-16 10:00:00,131.1,131.63,130.62,131.25,27704.0,128.279,128.7976,127.8093,128.4258,27704.0
2022-03-16 10:30:00,131.36,131.47,130.73,131.05,24189.0,128.5334,128.6411,127.917,128.2301,24189.0
2022-03-16 11:00:00,131.14,131.28,130.9,131.12,13945.0,128.3182,128.4551,128.0833,128.2986,13945.0
2022-03-16 11:30:00,131.13,131.42,131.09,131.09,12264.0,128.3084,128.5921,128.2692,128.2692,12264.0
2022-03-16 12:00:00,131.22,131.44,131.12,131.44,7130.0,128.3964,128.6117,128.2986,128.6117,7130.0
2022-03-16 12:30:00,131.48,131.73,130.96,131.16,15121.0,128.6508,128.8955,128.142,128.3377,15121.0
2022-03-16 13:00:00,131.05,131.23,130.62,131.18,18209.0,128.2301,128.4062,127.8093,128.3573,18209.0
2022-03-16 13:30:00,131.24,131.34,130.87,131.09,11734.0,128.416,128.5138,128.054,128.2692,11734.0
2022-03-16 14:00:00,130.99,131.01,129.75,129.75,37095.0,128.1714,128.191,126.9581,126.9581,37095.0
2022-03-16 14:30:00,129.73,130.45,129.11,130.15,22907.0,126.9385,127.643,126.3318,127.3495,22907.0
2022-03-16 15:00:00,130.16,130.91,129.97,130.91,19226.0,127.3592,128.0931,127.1733,128.0931,19226.0
2022-03-16 15:30:00,130.93,131.5,130.63,131.5,97183.0,128.1127,128.6704,127.8191,128.6704,97183.0
2022-03-17 09:30:00,130.72,131.65,129.98,131.59,21887.0,127.9072,128.8172,127.1831,128.7585,21887.0
2022-03-17 10:00:00,131.68,132.0,131.63,131.98,7777.0,128.8465,129.1596,128.7976,129.1401,7777.0
2022-03-17 10:30:00,131.94,131.94,131.27,131.52,24424.0,129.1009,129.1009,128.4454,128.69,24424.0
2022-03-17 11:00:00,131.64,131.72,131.2,131.65,15313.0,128.8074,128.8857,128.3769,128.8172,15313.0
2022-03-17 11:30:00,131.65,132.25,131.64,132.22,9372.0,128.8172,129.4043,128.8074,129.3749,9372.0
2022-03-17 12:00:00,132.18,132.44,131.97,132.29,12348.0,129.3358,129.5902,129.1303,129.4434,12348.0
2022-03-17 12:30:00,132.34,132.56,132.15,132.23,11314.0,129.4923,129.7076,129.3064,129.3847,11314.0
2022-03-17 13:00:00,132.19,132.64,132.13,132.59,10299.0,129.3456,129.7859,129.2869,129.737,10299.0
2022-03-17 13:30:00,132.58,133.1,132.53,133.0,12764.0,129.7272,130.236,129.6782,130.1381,12764.0
2022-03-17 14:00:00,133.0,133.21,132.75,132.75,22403.0,130.1381,130.3436,129.8935,129.8935,22403.0
2022-03-17 14:30:00,132.75,133.04,132.61,132.7,15250.0,129.8935,130.1773,129.7565,129.8446,15250.0
2022-03-17 15:00:00,132.61,132.75,132.18,132.32,15495.0,129.7565,129.8935,129.3358,129.4728,15495.0
2022-03-17 15:30:00,132.36,132.87,132.27,132.76,100754.0,129.5119,130.0109,129.4238,129.9033,100754.0
2022-03-18 09:30:00,132.02,132.04,130.86,131.59,161092.0,129.1792,129.1988,128.0442,128.7585,161092.0
2022-03-18 10:00:00,131.47,132.58,131.47,132.42,20205.0,128.6411,129.7272,128.6411,129.5706,20205.0
2022-03-18 10:30:00,132.33,132.5,131.83,131.88,24258.0,129.4825,129.6489,128.9933,129.0422,24258.0
2022-03-18 11:00:00,131.93,132.62,131.93,132.33,17929.0,129.0912,129.7663,129.0912,129.4825,17929.0
2022-03-18 11:30:00,132.41,132.72,132.24,132.71,13882.0,129.5608,129.8642,129.3945,129.8544,13882.0
2022-03-18 12:00:00,132.54,133.09,132.54,133.05,13561.0,129.688,130.2262,129.688,130.1871,13561.0
2022-03-18 12:30:00,133.06,133.42,133.02,133.21,10515.0,130.1968,130.5491,130.1577,130.3436,10515.0
2022-03-18 13:00:00,133.23,133.77,133.21,133.72,13178.0,130.3632,130.8916,130.3436,130.8426,13178.0
2022-03-18 13:30:00,133.68,133.96,133.64,133.78,18538.0,130.8035,131.0775,130.7644,130.9013,18538.0
2022-03-18 14:00:00,133.78,134.25,133.75,134.23,26537.0,130.9013,131.3612,130.872,131.3417,26537.0
2022-03-18 14:30:00,134.18,134.44,134.1,134.34,23857.0,131.2927,131.5471,131.2145,131.4493,23857.0
2022-03-18 15:00:00,134.35,135.0,134.3,134.91,55065.0,131.4591,132.0951,131.4102,132.007,55065.0
2022-03-18 15:30:00,134.9,135.36,134.76,134.77,154950.0,131.9972,132.4473,131.8603,131.87,154950.0
2022-03-21 09:30:00,134.66,135.45,133.97,134.81,38845.0,131.7624,132.5354,131.0873,131.9092,38845.0
2022-03-21 10:00:00,134.71,135.09,134.55,134.97,23468.0,131.8113,132.1832,131.6548,132.0657,23468.0
2022-03-21 10:30:00,134.83,135.5,134.69,135.5,25506.0,131.9288,132.5843,131.7918,132.5843,25506.0
2022-03-21 11:00:00,135.51,135.78,135.01,135.29,25967.0,132.5941,132.8583,132.1049,132.3789,25967.0
2022-03-21 11:30:00,135.23,135.41,134.99,135.13,26380.0,132.3201,132.4963,132.0853,132.2223,26380.0
2022-03-21 12:00:00,135.22,135.61,135.04,135.4,29963.0,132.3104,132.692,132.1342,132.4865,29963.0
2022-03-21 12:30:00,135.44,135.44,134.71,134.72,22900.0,132.5256,132.5256,131.8113,131.8211,22900.0
2022-03-21 13:00:00,134.65,134.79,134.1,134.17,18630.0,131.7526,131.8896,131.2145,131.283,18630.0
2022-03-21 13:30:00,134.12,134.44,134.11,134.42,12772.0,131.234,131.5471,131.2242,131.5276,12772.0
2022-03-21 14:00:00,134.42,134.58,134.0,134.56,27891.0,131.5276,131.6841,131.1166,131.6646,27891.0
2022-03-21 14:30:00,134.47,134.75,134.08,134.08,19855.0,131.5765,131.8505,131.1949,131.1949,19855.0
2022-03-21 15:00:00,134.08,134.4,133.97,134.4,19861.0,131.1949,131.508,131.0873,131.508,19861.0
2022-03-21 15:30:00,134.4,134.76,134.19,134.7,104798.0,131.508,131.8603,131.3025,131.8016,104798.0
2022-03-22 09:30:00,135.09,135.28,134.65,135.05,15283.0,132.1832,132.3691,131.7526,132.144,15283.0
2022-03-22 10:00:00,135.17,135.38,134.6,134.82,12489.0,132.2614,132.4669,131.7037,131.919,12489.0
2022-03-22 10:30:00,134.83,135.75,134.77,135.56,43528.0,131.9288,132.829,131.87,132.643,43528.0
2022-03-22 11:00:00,135.57,135.57,135.16,135.42,29059.0,132.6528,132.6528,132.2517,132.5061,29059.0
2022-03-22 11:30:00,135.42,135.58,135.15,135.55,24759.0,132.5061,132.6626,132.2419,132.6333,24759.0
2022-03-22 12:00:00,135.61,135.63,135.17,135.23,23344.0,132.692,132.7115,132.2614,132.3201,23344.0
2022-03-22 12:30:00,135.21,135.34,134.89,135.34,21257.0,132.3006,132.4278,131.9875,132.4278,21257.0
2022-03-22 13:00:00,135.41,135.65,135.4,135.63,28308.0,132.4963,132.7311,132.4865,132.7115,28308.0
2022-03-22 13:30:00,135.65,135.82,135.28,135.38,25975.0,132.7311,132.8975,132.3691,132.4669,25975.0
2022-03-22 14:00:00,135.35,135.4,135.0,135.1,24978.0,132.4376,132.4865,132.0951,132.1929,24978.0
2022-03-22 14:30:00,135.09,135.22,134.9,134.9,30523.0,132.1832,132.3104,131.9972,131.9972,30523.0
2022-03-22 15:00:00,134.86,135.08,134.71,134.75,37999.0,131.9581,132.1734,131.8113,131.8505,37999.0
2022-03-22 15:30:00,134.77,135.26,134.59,134.62,212207.0,131.87,132.3495,131.6939,131.7233,212207.0
2022-03-23 09:30:00,133.93,134.54,133.31,133.52,24814.0,131.0481,131.645,130.4415,130.6469,24814.0
2022-03-23 10:00:00,133.51,134.35,133.5,134.13,23170.0,130.6372,131.4591,130.6274,131.2438,23170.0
2022-03-23 10:30:00,134.19,134.25,133.76,133.93,15418.0,131.3025,131.3612,130.8818,131.0481,15418.0
2022-03-23 11:00:00,133.93,134.07,133.81,134.07,15289.0,131.0481,131.1851,130.9307,131.1851,15289.0
2022-03-23 11:30:00,134.09,134.1,133.44,133.49,23614.0,131.2047,131.2145,130.5687,130.6176,23614.0
2022-03-23 12:00:00,133.59,133.69,133.09,133.19,19542.0,130.7154,130.8133,130.2262,130.324,19542.0
2022-03-23 12:30:00,133.18,133.23,132.78,132.86,16982.0,130.3143,130.3632,129.9229,130.0011,16982.0
2022-03-23 13:00:00,132.9,133.08,132.71,132.72,17922.0,130.0403,130.2164,129.8544,129.8642,17922.0
2022-03-23 13:30:00,132.72,132.95,132.66,132.93,13885.0,129.8642,130.0892,129.8054,130.0696,13885.0
2022-03-23 14:00:00,132.96,132.97,132.62,132.8,20324.0,130.099,130.1088,129.7663,129.9424,20324.0
2022-03-23 14:30:00,132.77,132.9,132.6,132.63,14227.0,129.9131,130.0403,129.7467,129.7761,14227.0
2022-03-23 15:00:00,132.55,132.86,132.48,132.85,44448.0,129.6978,130.0011,129.6293,129.9914,44448.0
2022-03-23 15:30:00,132.82,132.85,132.41,132.54,86709.0,129.962,129.9914,129.5608,129.688,86709.0
2022-03-24 09:30:00,133.17,133.28,132.45,132.92,27994.0,130.3045,130.4121,129.6,130.0599,27994.0
2022-03-24 10:00:00,132.97,133.64,132.96,133.22,16011.0,130.1088,130.7644,130.099,130.3534,16011.0
2022-03-24 10:30:00,133.31,133.36,132.8,132.9,16227.0,130.4415,130.4904,129.9424,130.0403,16227.0
2022-03-24 11:00:00,132.82,133.16,132.72,132.88,12221.0,129.962,130.2947,129.8642,130.0207,12221.0
2022-03-24 11:30:00,132.94,133.4,132.9,133.09,21079.0,130.0794,130.5295,130.0403,130.2262,21079.0
2022-03-24 12:00:00,133.09,133.19,132.65,132.68,8656.0,130.2262,130.324,129.7957,129.825,8656.0
2022-03-24 12:30:00,132.57,132.89,132.57,132.71,12499.0,129.7174,130.0305,129.7174,129.8544,12499.0
2022-03-24 13:00:00,132.76,132.76,132.45,132.51,18171.0,129.9033,129.9033,129.6,129.6587,18171.0
2022-03-24 13:30:00,132.53,132.58,132.34,132.39,41836.0,129.6782,129.7272,129.4923,129.5413,41836.0
2022-03-24 14:00:00,132.38,132.49,132.28,132.34,36122.0,129.5315,129.6391,129.4336,129.4923,36122.0
2022-03-24 14:30:00,132.31,132.47,132.21,132.45,24908.0,129.463,129.6195,129.3651,129.6,24908.0
2022-03-24 15:00:00,132.41,132.74,132.31,132.63,51529.0,129.5608,129.8837,129.463,129.7761,51529.0
2022-03-24 15:30:00,132.64,132.66,132.19,132.49,172015.0,129.7859,129.8054,129.3456,129.6391,172015.0
2022-03-25 09:30:00,132.87,132.87,132.28,132.59,21741.0,130.0109,130.0109,129.4336,129.737,21741.0
2022-03-25 10:00:00,132.31,132.98,132.28,132.72,37834.0,129.463,130.1186,129.4336,129.8642,37834.0
2022-03-25 10:30:00,132.75,133.27,132.75,133.18,24425.0,129.8935,130.4023,129.8935,130.3143,24425.0
2022-03-25 11:00:00,133.03,133.11,132.38,132.48,12878.0,130.1675,130.2458,129.5315,129.6293,12878.0
2022-03-25 11:30:00,132.63,132.95,132.44,132.72,60352.0,129.7761,130.0892,129.5902,129.8642,60352.0
2022-03-25 12:00:00,132.77,132.93,132.7,132.91,31097.0,129.9131,130.0696,129.8446,130.0501,31097.0
2022-03-25 12:30:00,132.86,133.57,132.76,133.43,51733.0,130.0011,130.6959,129.9033,130.5589,51733.0
2022-03-25 13:00:00,133.45,133.45,132.78,132.87,32979.0,130.5784,130.5784,129.9229,130.0109,32979.0
2022-03-25 13:30:00,132.87,133.1,132.83,133.01,41336.0,130.0109,130.236,129.9718,130.1479,41336.0
2022-03-25 14:00:00,133.02,133.44,132.93,133.37,35994.0,130.1577,130.5687,130.0696,130.5002,35994.0
2022-03-25 14:30:00,133.41,133.44,133.18,133.19,15309.0,130.5393,130.5687,130.3143,130.324,15309.0
2022-03-25 15:00:00,133.21,133.22,132.62,132.69,22274.0,130.3436,130.3534,129.7663,129.8348,22274.0
2022-03-25 15:30:00,132.67,133.61,132.57,133.56,120626.0,129.8152,130.735,129.7174,130.6861,120626.0
2022-03-28 09:30:00,133.45,134.05,132.69,134.05,17173.0,130.5784,131.1655,129.8348,131.1655,17173.0
2022-03-28 10:00:00,133.65,133.65,133.22,133.64,6224.0,130.7741,130.7741,130.3534,130.7644,6224.0
2022-03-28 10:30:00,133.63,133.7,133.36,133.54,11404.0,130.7546,130.8231,130.4904,130.6665,11404.0
2022-03-28 11:00:00,133.46,133.6,133.18,133.18,9304.0,130.5882,130.7252,130.3143,130.3143,9304.0
2022-03-28 11:30:00,133.16,133.23,132.8,132.97,14596.0,130.2947,130.3632,129.9424,130.1088,14596.0
2022-03-28 12:00:00,132.95,133.11,132.77,132.79,8886.0,130.0892,130.2458,129.9131,129.9326,8886.0
2022-03-28 12:30:00,132.81,132.93,132.52,132.68,20201.0,129.9522,130.0696,129.6685,129.825,20201.0
2022-03-28 13:00:00,132.74,133.06,132.4,132.94,30073.0,129.8837,130.1968,129.551,130.0794,30073.0
2022-03-28 13:30:00,133.0,133.25,133.0,133.08,9889.0,130.1381,130.3828,130.1381,130.2164,9889.0
2022-03-28 14:00:00,133.05,133.05,132.73,132.86,13984.0,130.1871,130.1871,129.8739,130.0011,13984.0
2022-03-28 14:30:00,132.87,133.3,132.78,133.3,42021.0,130.0109,130.4317,129.9229,130.4317,42021.0
2022-03-28 15:00:00,133.34,133.4,133.13,133.35,18939.0,130.4708,130.5295,130.2653,130.4806,18939.0
2022-03-28 15:30:00,133.34,133.72,133.34,133.69,111488.0,130.4708,130.8426,130.4708,130.8133,111488.0
2022-03-29 09:30:00,134.71,136.71,134.71,135.77,58971.0,131.8113,133.7683,131.8113,132.8485,58971.0
2022-03-29 10:00:00,135.71,135.75,135.05,135.13,17476.0,132.7898,132.829,132.144,132.2223,17476.0
2022-03-29 10:30:00,135.09,135.36,134.54,134.87,16516.0,132.1832,132.4473,131.645,131.9679,16516.0
2022-03-29 11:00:00,134.88,135.02,134.32,134.55,10224.0,131.9777,132.1147,131.4297,131.6548,10224.0
2022-03-29 11:30:00,134.52,134.98,134.52,134.81,19921.0,131.6254,132.0755,131.6254,131.9092,19921.0
2022-03-29 12:00:00,134.87,134.87,134.22,134.31,28465.0,131.9679,131.9679,131.3319,131.4199,28465.0
2022-03-29 12:30:00,134.27,134.48,134.07,134.48,18086.0,131.3808,131.5863,131.1851,131.5863,18086.0
2022-03-29 13:00:00,134.47,134.74,134.33,134.48,10512.0,131.5765,131.8407,131.4395,131.5863,10512.0
2022-03-29 13:30:00,134.51,134.7,134.48,134.7,23012.0,131.6156,131.8016,131.5863,131.8016,23012.0
2022-03-29 14:00:00,134.7,134.92,134.65,134.84,26379.0,131.8016,132.0168,131.7526,131.9385,26379.0
2022-03-29 14:30:00,134.89,135.38,134.84,135.05,42152.0,131.9875,132.4669,131.9385,132.144,42152.0
2022-03-29 15:00:00,135.06,135.45,135.06,135.45,37739.0,132.1538,132.5354,132.1538,132.5354,37739.0
2022-03-29 15:30:00,135.42,136.0,135.4,135.95,133781.0,132.5061,133.0736,132.4865,133.0247,133781.0
2022-03-30 09:30:00,135.54,135.97,135.06,135.74,36483.0,132.6235,133.0442,132.1538,132.8192,36483.0
2022-03-30 10:00:00,135.87,135.9,135.35,135.35,7937.0,132.9464,132.9757,132.4376,132.4376,7937.0
2022-03-30 10:30:00,135.42,135.85,135.39,135.58,22397.0,132.5061,132.9268,132.4767,132.6626,22397.0
2022-03-30 11:00:00,135.5,135.78,135.29,135.6,30662.0,132.5843,132.8583,132.3789,132.6822,30662.0
2022-03-30 11:30:00,135.58,135.86,135.48,135.73,16518.0,132.6626,132.9366,132.5648,132.8094,16518.0
2022-03-30 12:00:00,135.87,136.11,135.72,135.91,15212.0,132.9464,133.1812,132.7996,132.9855,15212.0
2022-03-30 12:30:00,135.94,136.17,135.83,136.14,13843.0,133.0149,133.2399,132.9072,133.2106,13843.0
2022-03-30 13:00:00,136.13,136.18,135.96,136.03,19042.0,133.2008,133.2497,133.0344,133.1029,19042.0
2022-03-30 13:30:00,136.05,136.18,135.66,135.77,17492.0,133.1225,133.2497,132.7409,132.8485,17492.0
2022-03-30 14:00:00,135.79,136.24,135.76,135.98,19073.0,132.8681,133.3084,132.8387,133.054,19073.0
2022-03-30 14:30:00,136.02,136.12,135.74,135.77,15597.0,133.0931,133.191,132.8192,132.8485,15597.0
2022-03-30 15:00:00,135.81,135.81,135.24,135.4,16252.0,132.8877,132.8877,132.3299,132.4865,16252.0
2022-03-30 15:30:00,135.38,135.73,135.3,135.46,124350.0,132.4669,132.8094,132.3886,132.5452,124350.0
2022-03-31 09:30:00,135.13,136.5,135.13,136.27,23969.0,132.2223,133.5628,132.2223,133.3378,23969.0
2022-03-31 10:00:00,136.13,136.13,135.43,135.66,63979.0,133.2008,133.2008,132.5158,132.7409,63979.0
2022-03-31 10:30:00,135.69,136.18,135.63,136.12,15900.0,132.7702,133.2497,132.7115,133.191,15900.0
2022-03-31 11:00:00,136.08,136.25,135.97,136.14,29588.0,133.1519,133.3182,133.0442,133.2106,29588.0
2022-03-31 11:30:00,136.12,136.12,135.24,135.48,64882.0,133.191,133.191,132.3299,132.5648,64882.0
2022-03-31 12:00:00,135.47,135.48,134.79,134.97,14501.0,132.555,132.5648,131.8896,132.0657,14501.0
2022-03-31 12:30:00,134.92,135.09,134.56,134.58,13494.0,132.0168,132.1832,131.6646,131.6841,13494.0
2022-03-31 13:00:00,134.57,134.76,134.45,134.54,9809.0,131.6743,131.8603,131.5569,131.645,9809.0
2022-03-31 13:30:00,134.56,134.87,134.46,134.69,17891.0,131.6646,131.9679,131.5667,131.7918,17891.0
2022-03-31 14:00:00,134.69,134.69,134.24,134.37,18196.0,131.7918,131.7918,131.3514,131.4787,18196.0
2022-03-31 14:30:00,134.44,134.45,134.11,134.22,13234.0,131.5471,131.5569,131.2242,131.3319,13234.0
2022-03-31 15:00:00,134.24,134.35,133.65,133.68,27234.0,131.3514,131.4591,130.7741,130.8035,27234.0
2022-03-31 15:30:00,133.68,133.71,133.14,133.14,120166.0,130.8035,130.8329,130.2751,130.2751,120166.0
2022-04-01 09:30:00,134.21,134.45,133.09,133.52,55201.0,131.3221,131.5569,130.2262,130.6469,55201.0
2022-04-01 10:00:00,133.67,133.77,132.69,132.69,23240.0,130.7937,130.8916,129.8348,129.8348,23240.0
2022-04-01 10:30:00,132.72,133.5,132.72,133.4,15848.0,129.8642,130.6274,129.8642,130.5295,15848.0
2022-04-01 11:00:00,133.34,133.58,133.06,133.57,11345.0,130.4708,130.7056,130.1968,130.6959,11345.0
2022-04-01 11:30:00,133.51,133.68,133.08,133.33,15732.0,130.6372,130.8035,130.2164,130.461,15732.0
2022-04-01 12:00:00,133.39,133.4,132.91,133.09,6859.0,130.5197,130.5295,130.0501,130.2262,6859.0
2022-04-01 12:30:00,133.06,133.19,132.62,133.19,18862.0,130.1968,130.324,129.7663,130.324,18862.0
2022-04-01 13:00:00,133.18,133.53,132.96,133.51,13745.0,130.3143,130.6567,130.099,130.6372,13745.0
2022-04-01 13:30:00,133.51,134.32,133.49,134.3,56508.0,130.6372,131.4297,130.6176,131.4102,56508.0
2022-04-01 14:00:00,134.3,134.77,134.16,134.42,38225.0,131.4102,131.87,131.2732,131.5276,38225.0
2022-04-01 14:30:00,134.49,134.58,134.17,134.17,12862.0,131.5961,131.6841,131.283,131.283,12862.0
2022-04-01 15:00:00,134.2,134.49,133.85,133.93,18356.0,131.3123,131.5961,130.9698,131.0481,18356.0
2022-04-01 15:30:00,133.94,134.51,133.82,134.3,120730.0,131.0579,131.6156,130.9405,131.4102,120730.0
2022-04-04 09:30:00,134.67,134.67,133.05,133.94,28021.0,131.7722,131.7722,130.1871,131.0579,28021.0
2022-04-04 10:00:00,133.94,134.5,133.83,134.45,40667.0,131.0579,131.6059,130.9503,131.5569,40667.0
2022-04-04 10:30:00,134.52,134.85,133.66,133.8,15069.0,131.6254,131.9483,130.7839,130.9209,15069.0
2022-04-04 11:00:00,133.74,134.58,133.74,134.5,20143.0,130.8622,131.6841,130.8622,131.6059,20143.0
2022-04-04 11:30:00,134.5,134.58,134.05,134.35,11771.0,131.6059,131.6841,131.1655,131.4591,11771.0
2022-04-04 12:00:00,134.4,134.62,134.22,134.24,11539.0,131.508,131.7233,131.3319,131.3514,11539.0
2022-04-04 12:30:00,134.21,134.33,134.04,134.1,38200.0,131.3221,131.4395,131.1558,131.2145,38200.0
2022-04-04 13:00:00,133.99,134.12,133.98,134.03,11114.0,131.1068,131.234,131.097,131.146,11114.0
2022-04-04 13:30:00,134.05,134.35,134.03,134.29,16575.0,131.1655,131.4591,131.146,131.4004,16575.0
2022-04-04 14:00:00,134.33,134.33,133.85,133.9,13887.0,131.4395,131.4395,130.9698,131.0188,13887.0
2022-04-04 14:30:00,133.96,134.4,133.87,134.26,9803.0,131.0775,131.508,130.9894,131.371,9803.0
2022-04-04 15:00:00,134.26,134.42,134.17,134.28,8752.0,131.371,131.5276,131.283,131.3906,8752.0
2022-04-04 15:30:00,134.25,134.33,133.8,134.15,101713.0,131.3612,131.4395,130.9209,131.2634,101713.0
2022-04-05 09:30:00,134.0,134.56,133.28,133.64,27832.0,131.1166,131.6646,130.4121,130.7644,27832.0
2022-04-05 10:00:00,133.56,133.94,132.68,132.97,21180.0,130.6861,131.0579,129.825,130.1088,21180.0
2022-04-05 10:30:00,132.99,133.39,132.99,133.15,30487.0,130.1283,130.5197,130.1283,130.2849,30487.0
2022-04-05 11:00:00,133.14,133.59,133.13,133.51,38807.0,130.2751,130.7154,130.2653,130.6372,38807.0
2022-04-05 11:30:00,133.56,133.67,133.02,133.03,24692.0,130.6861,130.7937,130.1577,130.1675,24692.0
2022-04-05 12:00:00,133.01,133.2,132.62,132.71,21040.0,130.1479,130.3338,129.7663,129.8544,21040.0
2022-04-05 12:30:00,132.73,133.3,132.73,133.12,40809.0,129.8739,130.4317,129.8739,130.2555,40809.0
2022-04-05 13:00:00,133.12,133.44,133.11,133.16,66550.0,130.2555,130.5687,130.2458,130.2947,66550.0
2022-04-05 13:30:00,133.17,133.17,132.61,132.7,60912.0,130.3045,130.3045,129.7565,129.8446,60912.0
2022-04-05 14:00:00,132.7,132.88,132.59,132.77,27411.0,129.8446,130.0207,129.737,129.9131,27411.0
2022-04-05 14:30:00,132.74,132.87,132.65,132.69,29550.0,129.8837,130.0109,129.7957,129.8348,29550.0
2022-04-05 15:00:00,132.74,132.74,132.25,132.31,36099.0,129.8837,129.8837,129.4043,129.463,36099.0
2022-04-05 15:30:00,132.3,132.3,131.51,131.78,173284.0,129.4532,129.4532,128.6802,128.9444,173284.0
2022-04-06 09:30:00,130.41,131.56,130.38,131.47,50245.0,127.6039,128.7291,127.5745,128.6411,50245.0
2022-04-06 10:00:00,131.55,131.68,131.29,131.43,34537.0,128.7193,128.8465,128.4649,128.6019,34537.0
2022-04-06 10:30:00,131.4,131.54,130.48,130.48,45503.0,128.5726,128.7095,127.6724,127.6724,45503.0
2022-04-06 11:00:00,130.49,131.55,130.48,131.42,47771.0,127.6821,128.7193,127.6724,128.5921,47771.0
2022-04-06 11:30:00,131.41,131.61,131.16,131.37,13843.0,128.5823,128.778,128.3377,128.5432,13843.0
2022-04-06 12:00:00,131.3,131.6,131.03,131.32,12222.0,128.4747,128.7683,128.2105,128.4943,12222.0
2022-04-06 12:30:00,131.37,131.37,131.11,131.22,9400.0,128.5432,128.5432,128.2888,128.3964,9400.0
2022-04-06 13:00:00,131.26,131.61,131.12,131.56,11567.0,128.4356,128.778,128.2986,128.7291,11567.0
2022-04-06 13:30:00,131.55,132.05,131.54,131.55,22715.0,128.7193,129.2086,128.7095,128.7193,22715.0
2022-04-06 14:00:00,131.53,132.11,131.02,131.19,27502.0,128.6998,129.2673,128.2007,128.3671,27502.0
2022-04-06 14:30:00,131.21,132.11,131.1,132.02,22568.0,128.3866,129.2673,128.279,129.1792,22568.0
2022-04-06 15:00:00,132.08,132.29,131.42,131.44,22782.0,129.2379,129.4434,128.5921,128.6117,22782.0
2022-04-06 15:30:00,131.4,132.38,131.38,131.94,156763.0,128.5726,129.5315,128.553,129.1009,156763.0
2022-04-07 09:30:00,131.56,131.79,130.95,131.54,16294.0,128.7291,128.9542,128.1322,128.7095,16294.0
2022-04-07 10:00:00,131.57,131.57,131.08,131.3,13993.0,128.7389,128.7389,128.2594,128.4747,13993.0
2022-04-07 10:30:00,131.38,131.48,130.81,131.27,123552.0,128.553,128.6508,127.9953,128.4454,123552.0
2022-04-07 11:00:00,131.3,132.05,131.25,131.76,13786.0,128.4747,129.2086,128.4258,128.9248,13786.0
2022-04-07 11:30:00,131.83,132.12,131.6,132.03,39954.0,128.9933,129.2771,128.7683,129.189,39954.0
2022-04-07 12:00:00,131.99,132.34,131.95,132.11,22234.0,129.1499,129.4923,129.1107,129.2673,22234.0
2022-04-07 12:30:00,132.07,132.23,131.65,131.79,16161.0,129.2281,129.3847,128.8172,128.9542,16161.0
2022-04-07 13:00:00,131.79,132.2,131.76,132.05,21566.0,128.9542,129.3553,128.9248,129.2086,21566.0
2022-04-07 13:30:00,132.06,132.33,131.83,132.31,24480.0,129.2184,129.4825,128.9933,129.463,24480.0
2022-04-07 14:00:00,132.34,132.62,132.24,132.46,18679.0,129.4923,129.7663,129.3945,129.6097,18679.0
2022-04-07 14:30:00,132.45,132.5,132.11,132.46,48296.0,129.6,129.6489,129.2673,129.6097,48296.0
2022-04-07 15:00:00,132.47,132.72,132.37,132.44,48848.0,129.6195,129.8642,129.5217,129.5902,48848.0
2022-04-07 15:30:00,132.44,132.8,132.23,132.34,141526.0,129.5902,129.9424,129.3847,129.4923,141526.0
2022-04-08 09:30:00,132.49,132.6,131.73,131.88,24810.0,129.6391,129.7467,128.8955,129.0422,24810.0
2022-04-08 10:00:00,131.73,132.45,131.73,132.4,120440.0,128.8955,129.6,128.8955,129.551,120440.0
2022-04-08 10:30:00,132.38,133.53,132.3,133.53,48563.0,129.5315,130.6567,129.4532,130.6567,48563.0
2022-04-08 11:00:00,133.52,133.66,133.07,133.22,28957.0,130.6469,130.7839,130.2066,130.3534,28957.0
2022-04-08 11:30:00,133.29,133.49,132.81,132.98,20049.0,130.4219,130.6176,129.9522,130.1186,20049.0
2022-04-08 12:00:00,132.95,133.0,132.48,132.88,12592.0,130.0892,130.1381,129.6293,130.0207,12592.0
2022-04-08 12:30:00,132.9,132.91,132.4,132.5,18348.0,130.0403,130.0501,129.551,129.6489,18348.0
2022-04-08 13:00:00,132.5,132.51,132.23,132.4,18266.0,129.6489,129.6587,129.3847,129.551,18266.0
2022-04-08 13:30:00,132.39,132.43,131.92,132.04,17556.0,129.5413,129.5804,129.0814,129.1988,17556.0
2022-04-08 14:00:00,132.02,132.23,131.87,131.97,13637.0,129.1792,129.3847,129.0324,129.1303,13637.0
2022-04-08 14:30:00,131.91,132.11,131.87,132.08,12755.0,129.0716,129.2673,129.0324,129.2379,12755.0
2022-04-08 15:00:00,132.07,132.11,131.93,131.97,15565.0,129.2281,129.2673,129.0912,129.1303,15565.0
2022-04-08 15:30:00,132.02,132.06,131.64,131.89,109275.0,129.1792,129.2184,128.8074,129.052,109275.0
2022-04-11 09:30:00,131.35,131.79,130.86,131.71,102242.0,128.5236,128.9542,128.0442,128.8759,102242.0
2022-04-11 10:00:00,131.71,132.4,131.48,131.61,69547.0,128.8759,129.551,128.6508,128.778,69547.0
2022-04-11 10:30:00,131.53,131.95,131.42,131.83,36690.0,128.6998,129.1107,128.5921,128.9933,36690.0
2022-04-11 11:00:00,131.82,131.85,131.2,131.52,12507.0,128.9835,129.0129,128.3769,128.69,12507.0
2022-04-11 11:30:00,131.42,131.58,131.32,131.45,13767.0,128.5921,128.7487,128.4943,128.6215,13767.0
2022-04-11 12:00:00,131.41,131.78,131.4,131.65,11754.0,128.5823,128.9444,128.5726,128.8172,11754.0
2022-04-11 12:30:00,131.59,131.63,131.12,131.25,21359.0,128.7585,128.7976,128.2986,128.4258,21359.0
2022-04-11 13:00:00,131.3,131.48,131.21,131.22,19893.0,128.4747,128.6508,128.3866,128.3964,19893.0
2022-04-11 13:30:00,131.24,131.78,131.16,131.76,32412.0,128.416,128.9444,128.3377,128.9248,32412.0
2022-04-11 14:00:00,131.76,131.76,131.05,131.25,18792.0,128.9248,128.9248,128.2301,128.4258,18792.0
2022-04-11 14:30:00,131.23,131.31,131.06,131.25,19306.0,128.4062,128.4845,128.2399,128.4258,19306.0
2022-04-11 15:00:00,131.22,131.32,130.58,130.59,23285.0,128.3964,128.4943,127.7702,127.78,23285.0
2022-04-11 15:30:00,130.56,130.62,129.83,130.04,133491.0,127.7506,127.8093,127.0363,127.2418,133491.0
2022-04-12 09:30:00,130.35,132.19,130.17,131.55,34410.0,127.5452,129.3456,127.369,128.7193,34410.0
2022-04-12 10:00:00,131.57,131.67,130.93,130.93,20376.0,128.7389,128.8367,128.1127,128.1127,20376.0
2022-04-12 10:30:00,130.96,131.1,130.35,130.51,37420.0,128.142,128.279,127.5452,127.7017,37420.0
2022-04-12 11:00:00,130.51,130.67,130.35,130.53,36878.0,127.7017,127.8583,127.5452,127.7213,36878.0
2022-04-12 11:30:00,130.56,131.04,130.43,130.44,25546.0,127.7506,128.2203,127.6234,127.6332,25546.0
2022-04-12 12:00:00,130.48,130.66,130.05,130.11,18017.0,127.6724,127.8485,127.2516,127.3103,18017.0
2022-04-12 12:30:00,130.05,130.13,129.52,129.56,21905.0,127.2516,127.3299,126.733,126.7722,21905.0
2022-04-12 13:00:00,129.59,129.66,129.3,129.3,27209.0,126.8015,126.87,126.5177,126.5177,27209.0
2022-04-12 13:30:00,129.31,129.51,128.75,128.75,21279.0,126.5275,126.7232,125.9796,125.9796,21279.0
2022-04-12 14:00:00,128.78,129.15,128.7,128.94,40431.0,126.0089,126.371,125.9307,126.1655,40431.0
2022-04-12 14:30:00,128.91,129.07,128.73,128.99,31712.0,126.1361,126.2927,125.96,126.2144,31712.0
2022-04-12 15:00:00,129.02,129.09,128.19,128.28,64958.0,126.2438,126.3123,125.4316,125.5197,64958.0
2022-04-12 15:30:00,128.27,128.78,128.21,128.68,92084.0,125.5099,126.0089,125.4512,125.9111,92084.0
2022-04-13 09:30:00,128.12,129.65,128.12,128.81,43981.0,125.3631,126.8602,125.3631,126.0383,43981.0
2022-04-13 10:00:00,128.77,129.01,128.54,128.75,15384.0,125.9992,126.234,125.7741,125.9796,15384.0
2022-04-13 10:30:00,128.77,129.22,128.59,129.22,47301.0,125.9992,126.4395,125.823,126.4395,47301.0
2022-04-13 11:00:00,129.17,129.78,129.17,129.52,23570.0,126.3905,126.9874,126.3905,126.733,23570.0
2022-04-13 11:30:00,129.6,129.7,129.31,129.37,11343.0,126.8113,126.9091,126.5275,126.5862,11343.0
2022-04-13 12:00:00,129.4,129.74,129.4,129.51,9948.0,126.6156,126.9483,126.6156,126.7232,9948.0
2022-04-13 12:30:00,129.51,129.76,129.4,129.4,14405.0,126.7232,126.9678,126.6156,126.6156,14405.0
2022-04-13 13:00:00,129.44,129.68,129.38,129.49,15374.0,126.6547,126.8896,126.596,126.7037,15374.0
2022-04-13 13:30:00,129.56,129.59,129.23,129.35,11652.0,126.7722,126.8015,126.4493,126.5667,11652.0
2022-04-13 14:00:00,129.34,129.56,129.3,129.44,15044.0,126.5569,126.7722,126.5177,126.6547,15044.0
2022-04-13 14:30:00,129.46,129.85,129.44,129.74,17308.0,126.6743,127.0559,126.6547,126.9483,17308.0
2022-04-13 15:00:00,129.73,129.75,129.55,129.56,19987.0,126.9385,126.9581,126.7624,126.7722,19987.0
2022-04-13 15:30:00,129.56,129.94,129.47,129.55,140248.0,126.7722,127.144,126.6841,126.7624,140248.0
2022-04-14 09:30:00,130.0,130.41,129.04,129.19,57114.0,127.2027,127.6039,126.2633,126.4101,57114.0
2022-04-14 10:00:00,129.22,129.62,128.91,129.38,24169.0,126.4395,126.8309,126.1361,126.596,24169.0
2022-04-14 10:30:00,129.31,129.59,129.16,129.48,21515.0,126.5275,126.8015,126.3808,126.6939,21515.0
2022-04-14 11:00:00,129.36,129.73,129.3,129.61,19007.0,126.5765,126.9385,126.5177,126.8211,19007.0
2022-04-14 11:30:00,129.64,129.65,128.84,128.92,48438.0,126.8504,126.8602,126.0676,126.1459,48438.0
2022-04-14 12:00:00,128.93,129.04,128.17,128.91,681738.0,126.1557,126.2633,125.4121,126.1361,681738.0
2022-04-14 12:30:00,128.93,129.11,128.75,128.89,57203.0,126.1557,126.3318,125.9796,126.1166,57203.0
2022-04-14 13:00:00,128.88,128.97,128.56,128.7,26411.0,126.1068,126.1948,125.7937,125.9307,26411.0
2022-04-14 13:30:00,128.72,129.11,128.63,128.91,76098.0,125.9502,126.3318,125.8622,126.1361,76098.0
2022-04-14 14:00:00,128.92,129.01,128.4,128.54,27098.0,126.1459,126.234,125.6371,125.7741,27098.0
2022-04-14 14:30:00,128.54,128.58,127.79,127.8,26598.0,125.7741,125.8132,125.0402,125.05,26598.0
2022-04-14 15:00:00,127.8,127.86,127.35,127.47,54034.0,125.05,125.1087,124.6097,124.7271,54034.0
2022-04-14 15:30:00,127.41,127.45,127.05,127.05,103482.0,124.6684,124.7076,124.3162,124.3162,103482.0
2022-04-18 09:30:00,127.06,128.33,127.06,127.69,34712.0,124.3259,125.5686,124.3259,124.9424,34712.0
2022-04-18 10:00:00,127.66,127.83,126.83,127.24,24368.0,124.913,125.0794,124.1009,124.5021,24368.0
2022-04-18 10:30:00,127.32,127.83,127.32,127.67,27560.0,124.5804,125.0794,124.5804,124.9228,27560.0
2022-04-18 11:00:00,127.71,127.81,126.95,127.1,13152.0,124.962,125.0598,124.2183,124.3651,13152.0
2022-04-18 11:30:00,127.06,127.21,126.91,127.21,8483.0,124.3259,124.4727,124.1792,124.4727,8483.0
2022-04-18 12:00:00,127.15,127.18,126.56,126.56,17101.0,124.414,124.4434,123.8367,123.8367,17101.0
2022-04-18 12:30:00,126.65,126.79,126.35,126.71,13512.0,123.9248,124.0618,123.6312,123.9835,13512.0
2022-04-18 13:00:00,126.69,127.08,126.5,127.04,26268.0,123.9639,124.3455,123.778,124.3064,26268.0
2022-04-18 13:30:00,127.11,127.59,127.11,127.25,21175.0,124.3749,124.8445,124.3749,124.5119,21175.0
2022-04-18 14:00:00,127.33,127.69,127.24,127.53,12950.0,124.5901,124.9424,124.5021,124.7858,12950.0
2022-04-18 14:30:00,127.53,127.78,127.39,127.46,23110.0,124.7858,125.0305,124.6488,124.7173,23110.0
2022-04-18 15:00:00,127.47,127.5,127.2,127.21,22749.0,124.7271,124.7565,124.4629,124.4727,22749.0
2022-04-18 15:30:00,127.17,127.37,126.7,127.36,61928.0,124.4336,124.6293,123.9737,124.6195,61928.0
2022-04-19 09:30:00,127.73,128.26,127.58,128.12,33913.0,124.9815,125.5001,124.8348,125.3631,33913.0
2022-04-19 10:00:00,128.11,128.64,128.03,128.48,19559.0,125.3534,125.8719,125.2751,125.7154,19559.0
2022-04-19 10:30:00,128.59,129.05,128.53,128.74,21260.0,125.823,126.2731,125.7643,125.9698,21260.0
2022-04-19 11:00:00,128.73,129.47,128.67,129.46,12130.0,125.96,126.6841,125.9013,126.6743,12130.0
2022-04-19 11:30:00,129.4,129.56,129.13,129.31,12973.0,126.6156,126.7722,126.3514,126.5275,12973.0
2022-04-19 12:00:00,129.28,129.41,129.12,129.14,17664.0,126.4982,126.6254,126.3416,126.3612,17664.0
2022-04-19 12:30:00,129.18,129.25,128.99,129.1,13017.0,126.4003,126.4688,126.2144,126.322,13017.0
2022-04-19 13:00:00,129.2,129.27,129.08,129.11,15849.0,126.4199,126.4884,126.3025,126.3318,15849.0
2022-04-19 13:30:00,129.2,129.45,129.03,129.4,45252.0,126.4199,126.6645,126.2536,126.6156,45252.0
2022-04-19 14:00:00,129.4,129.43,129.03,129.11,24732.0,126.6156,126.6449,126.2536,126.3318,24732.0
2022-04-19 14:30:00,129.09,129.83,129.0,129.81,48223.0,126.3123,127.0363,126.2242,127.0168,48223.0
2022-04-19 15:00:00,129.83,130.21,129.67,130.04,31147.0,127.0363,127.4082,126.8798,127.2418,31147.0
2022-04-19 15:30:00,130.03,130.25,129.91,130.14,80471.0,127.232,127.4473,127.1146,127.3397,80471.0
2022-04-20 09:30:00,131.44,132.4,131.44,132.36,27784.0,128.6117,129.551,128.6117,129.5119,27784.0
2022-04-20 10:00:00,132.36,132.5,131.93,132.28,29941.0,129.5119,129.6489,129.0912,129.4336,29941.0
2022-04-20 10:30:00,132.26,132.85,132.07,132.77,26903.0,129.4141,129.9914,129.2281,129.9131,26903.0
2022-04-20 11:00:00,132.81,133.14,132.58,133.14,33664.0,129.9522,130.2751,129.7272,130.2751,33664.0
2022-04-20 11:30:00,133.06,133.45,133.02,133.39,22295.0,130.1968,130.5784,130.1577,130.5197,22295.0
2022-04-20 12:00:00,133.37,133.59,133.13,133.33,25040.0,130.5002,130.7154,130.2653,130.461,25040.0
2022-04-20 12:30:00,133.3,133.68,133.3,133.42,11747.0,130.4317,130.8035,130.4317,130.5491,11747.0
2022-04-20 13:00:00,133.43,133.61,133.11,133.16,11135.0,130.5589,130.735,130.2458,130.2947,11135.0
2022-04-20 13:30:00,133.15,133.34,133.03,133.2,18591.0,130.2849,130.4708,130.1675,130.3338,18591.0
2022-04-20 14:00:00,133.2,133.3,132.88,132.92,26924.0,130.3338,130.4317,130.0207,130.0599,26924.0
2022-04-20 14:30:00,132.85,132.89,132.13,132.25,16901.0,129.9914,130.0305,129.2869,129.4043,16901.0
2022-04-20 15:00:00,132.25,132.6,132.24,132.43,49231.0,129.4043,129.7467,129.3945,129.5804,49231.0
2022-04-20 15:30:00,132.42,132.48,132.0,132.08,132954.0,129.5706,129.6293,129.1596,129.2379,132954.0
2022-04-21 09:30:00,133.49,133.91,132.58,133.84,29944.0,130.6176,131.0285,129.7272,130.9601,29944.0
2022-04-21 10:00:00,133.77,133.77,132.81,133.03,44780.0,130.8916,130.8916,129.9522,130.1675,44780.0
2022-04-21 10:30:00,133.09,133.25,132.89,133.11,34715.0,130.2262,130.3828,130.0305,130.2458,34715.0
2022-04-21 11:00:00,133.07,133.18,132.54,132.64,22298.0,130.2066,130.3143,129.688,129.7859,22298.0
2022-04-21 11:30:00,132.68,132.69,132.28,132.35,10947.0,129.825,129.8348,129.4336,129.5021,10947.0
2022-04-21 12:00:00,132.3,132.45,131.83,131.84,13694.0,129.4532,129.6,128.9933,129.0031,13694.0
2022-04-21 12:30:00,131.86,132.15,131.79,131.96,14421.0,129.0227,129.3064,128.9542,129.1205,14421.0
2022-04-21 13:00:00,131.95,132.25,131.67,132.25,14397.0,129.1107,129.4043,128.8367,129.4043,14397.0
2022-04-21 13:30:00,132.29,132.84,132.05,132.36,29041.0,129.4434,129.9816,129.2086,129.5119,29041.0
2022-04-21 14:00:00,132.31,132.46,131.94,132.41,33774.0,129.463,129.6097,129.1009,129.5608,33774.0
2022-04-21 14:30:00,132.34,132.74,131.88,132.03,53877.0,129.4923,129.8837,129.0422,129.189,53877.0
2022-04-21 15:00:00,131.99,132.55,131.76,132.5,75223.0,129.1499,129.6978,128.9248,129.6489,75223.0
2022-04-21 15:30:00,132.5,132.5,131.99,132.24,85775.0,129.6489,129.6489,129.1499,129.3945,85775.0
2022-04-22 09:30:00,131.41,131.41,129.41,129.45,26654.0,128.5823,128.5823,126.6254,126.6645,26654.0
2022-04-22 10:00:00,129.36,129.59,129.07,129.45,27218.0,126.5765,126.8015,126.2927,126.6645,27218.0
2022-04-22 10:30:00,129.47,129.58,128.92,128.92,22008.0,126.6841,126.7917,126.1459,126.1459,22008.0
2022-04-22 11:00:00,128.96,129.37,128.8,129.07,22943.0,126.1851,126.5862,126.0285,126.2927,22943.0
2022-04-22 11:30:00,129.02,129.21,128.93,129.11,28902.0,126.2438,126.4297,126.1557,126.3318,28902.0
2022-04-22 12:00:00,129.08,129.54,129.0,129.37,27573.0,126.3025,126.7526,126.2242,126.5862,27573.0
2022-04-22 12:30:00,129.35,129.63,129.19,129.19,59845.0,126.5667,126.8406,126.4101,126.4101,59845.0
2022-04-22 13:00:00,129.18,129.39,128.73,128.86,37521.0,126.4003,126.6058,125.96,126.0872,37521.0
2022-04-22 13:30:00,128.81,128.97,128.36,128.37,39874.0,126.0383,126.1948,125.598,125.6078,39874.0
2022-04-22 14:00:00,128.35,128.42,127.82,127.82,38428.0,125.5882,125.6567,125.0696,125.0696,38428.0
2022-04-22 14:30:00,127.83,127.94,127.31,127.43,32641.0,125.0794,125.187,124.5706,124.688,32641.0
2022-04-22 15:00:00,127.48,128.14,127.22,127.72,29405.0,124.7369,125.3827,124.4825,124.9717,29405.0
2022-04-22 15:30:00,127.76,128.29,127.02,127.11,222226.0,125.0109,125.5295,124.2868,124.3749,222226.0
2022-04-25 09:30:00,126.97,127.05,125.08,125.23,56530.0,124.2379,124.3162,122.3886,122.5353,56530.0
2022-04-25 10:00:00,125.16,125.5,124.32,125.37,70654.0,122.4668,122.7995,121.6449,122.6723,70654.0
2022-04-25 10:30:00,125.32,125.98,125.31,125.54,39924.0,122.6234,123.2692,122.6136,122.8387,39924.0
2022-04-25 11:00:00,125.56,125.69,125.19,125.23,49624.0,122.8582,122.9854,122.4962,122.5353,49624.0
2022-04-25 11:30:00,125.32,125.32,124.19,124.48,15839.0,122.6234,122.6234,121.5177,121.8015,15839.0
2022-04-25 12:00:00,124.5,125.16,124.41,124.97,19509.0,121.821,122.4668,121.733,122.2809,19509.0
2022-04-25 12:30:00,124.96,125.43,124.78,124.84,30057.0,122.2711,122.731,122.095,122.1537,30057.0
2022-04-25 13:00:00,124.85,125.78,124.54,125.64,34073.0,122.1635,123.0735,121.8602,122.9365,34073.0
2022-04-25 13:30:00,125.69,125.9,125.4,125.4,30406.0,122.9854,123.1909,122.7017,122.7017,30406.0
2022-04-25 14:00:00,125.47,126.34,125.2,126.32,24763.0,122.7702,123.6214,122.506,123.6019,24763.0
2022-04-25 14:30:00,126.35,126.76,126.22,126.64,37538.0,123.6312,124.0324,123.504,123.915,37538.0
2022-04-25 15:00:00,126.59,127.44,126.13,127.44,48887.0,123.8661,124.6978,123.416,124.6978,48887.0
2022-04-25 15:30:00,127.46,127.86,127.29,127.72,134838.0,124.7173,125.1087,124.551,124.9717,134838.0
2022-04-26 09:30:00,127.01,128.14,126.54,127.25,24798.0,124.277,125.3827,123.8171,124.5119,24798.0
2022-04-26 10:00:00,127.12,127.47,126.49,126.67,24255.0,124.3847,124.7271,123.7682,123.9443,24255.0
2022-04-26 10:30:00,126.9,127.15,126.17,126.59,27313.0,124.1694,124.414,123.4551,123.8661,27313.0
2022-04-26 11:00:00,126.59,126.6,125.93,126.3,28375.0,123.8661,123.8758,123.2203,123.5823,28375.0
2022-04-26 11:30:00,126.28,126.38,125.81,125.81,10478.0,123.5627,123.6606,123.1028,123.1028,10478.0
2022-04-26 12:00:00,125.88,127.02,125.85,127.01,21096.0,123.1713,124.2868,123.142,124.277,21096.0
2022-04-26 12:30:00,126.92,126.99,126.13,126.68,19488.0,124.189,124.2575,123.416,123.9541,19488.0
2022-04-26 13:00:00,126.7,126.8,126.03,126.03,26224.0,123.9737,124.0715,123.3181,123.3181,26224.0
2022-04-26 13:30:00,126.01,126.52,125.89,125.96,12933.0,123.2985,123.7976,123.1811,123.2496,12933.0
2022-04-26 14:00:00,126.02,126.66,125.95,126.56,15728.0,123.3083,123.9346,123.2398,123.8367,15728.0
2022-04-26 14:30:00,126.53,126.78,126.29,126.69,25156.0,123.8074,124.052,123.5725,123.9639,25156.0
2022-04-26 15:00:00,126.69,126.72,125.85,125.96,9790.0,123.9639,123.9933,123.142,123.2496,9790.0
2022-04-26 15:30:00,125.93,125.99,125.28,125.28,73151.0,123.2203,123.279,122.5842,122.5842,73151.0
2022-04-27 09:30:00,125.31,126.58,125.31,126.58,29261.0,122.6136,123.8563,122.6136,123.8563,29261.0
2022-04-27 10:00:00,126.6,126.9,125.87,125.94,46985.0,123.8758,124.1694,123.1616,123.23,46985.0
2022-04-27 10:30:00,125.9,126.44,125.53,125.94,42877.0,123.1909,123.7193,122.8289,123.23,42877.0
2022-04-27 11:00:00,125.95,126.57,125.74,126.46,27549.0,123.2398,123.8465,123.0343,123.7389,27549.0
2022-04-27 11:30:00,126.52,127.07,126.44,126.85,27223.0,123.7976,124.3357,123.7193,124.1205,27223.0
2022-04-27 12:00:00,126.82,127.27,126.5,127.16,15693.0,124.0911,124.5314,123.778,124.4238,15693.0
2022-04-27 12:30:00,127.21,127.36,126.95,127.23,17914.0,124.4727,124.6195,124.2183,124.4923,17914.0
2022-04-27 13:00:00,127.21,127.21,126.6,127.06,26335.0,124.4727,124.4727,123.8758,124.3259,26335.0
2022-04-27 13:30:00,127.15,127.62,126.92,127.62,19912.0,124.414,124.8739,124.189,124.8739,19912.0
2022-04-27 14:00:00,127.57,127.61,127.03,127.07,18143.0,124.825,124.8641,124.2966,124.3357,18143.0
2022-04-27 14:30:00,127.06,127.55,126.74,126.87,38435.0,124.3259,124.8054,124.0128,124.14,38435.0
2022-04-27 15:00:00,126.83,127.02,126.6,126.95,36795.0,124.1009,124.2868,123.8758,124.2183,36795.0
2022-04-27 15:30:00,126.92,127.05,126.18,126.38,180333.0,124.189,124.3162,123.4649,123.6606,180333.0
2022-04-28 09:30:00,127.4,127.4,126.64,127.18,52984.0,124.6586,124.6586,123.915,124.4434,52984.0
2022-04-28 10:00:00,127.1,127.1,126.04,126.07,34189.0,124.3651,124.3651,123.3279,123.3572,34189.0
2022-04-28 10:30:00,125.99,126.17,125.6,126.06,48409.0,123.279,123.4551,122.8974,123.3475,48409.0
2022-04-28 11:00:00,126.08,126.75,126.07,126.64,64218.0,123.367,124.0226,123.3572,123.915,64218.0
2022-04-28 11:30:00,126.64,127.49,126.61,127.32,18760.0,123.915,124.7467,123.8856,124.5804,18760.0
2022-04-28 12:00:00,127.4,127.76,127.08,127.61,18933.0,124.6586,125.0109,124.3455,124.8641,18933.0
2022-04-28 12:30:00,127.65,128.28,127.59,127.95,26728.0,124.9033,125.5197,124.8445,125.1968,26728.0
2022-04-28 13:00:00,128.02,128.37,127.88,127.99,57298.0,125.2653,125.6078,125.1283,125.2359,57298.0
2022-04-28 13:30:00,127.98,128.17,127.55,127.67,80346.0,125.2261,125.4121,124.8054,124.9228,80346.0
2022-04-28 14:00:00,127.67,128.63,127.67,128.6,22157.0,124.9228,125.8622,124.9228,125.8328,22157.0
2022-04-28 14:30:00,128.62,128.67,128.1,128.24,78796.0,125.8524,125.9013,125.3436,125.4806,78796.0
2022-04-28 15:00:00,128.22,128.53,128.17,128.26,104612.0,125.461,125.7643,125.4121,125.5001,104612.0
2022-04-28 15:30:00,128.27,128.29,127.57,128.12,263245.0,125.5099,125.5295,124.825,125.3631,263245.0
2022-04-29 09:30:00,127.39,129.2,127.39,129.0,78882.0,124.6488,126.4199,124.6488,126.2242,78882.0
2022-04-29 10:00:00,129.09,129.19,128.39,128.39,68001.0,126.3123,126.4101,125.6273,125.6273,68001.0
2022-04-29 10:30:00,128.46,128.83,128.4,128.75,37358.0,125.6958,126.0579,125.6371,125.9796,37358.0
2022-04-29 11:00:00,128.75,128.9,128.5,128.58,38977.0,125.9796,126.1264,125.735,125.8132,38977.0
2022-04-29 11:30:00,128.61,128.85,128.36,128.42,34964.0,125.8426,126.0774,125.598,125.6567,34964.0
2022-04-29 12:00:00,128.4,128.4,127.99,128.08,48777.0,125.6371,125.6371,125.2359,125.324,48777.0
2022-04-29 12:30:00,128.06,128.14,127.54,127.81,25495.0,125.3044,125.3827,124.7956,125.0598,25495.0
2022-04-29 13:00:00,127.81,128.28,127.61,128.19,44590.0,125.0598,125.5197,124.8641,125.4316,44590.0
2022-04-29 13:30:00,128.16,128.42,128.0,128.35,55941.0,125.4023,125.6567,125.2457,125.5882,55941.0
2022-04-29 14:00:00,128.34,128.34,127.5,127.68,100260.0,125.5784,125.5784,124.7565,124.9326,100260.0
2022-04-29 14:30:00,127.67,127.79,127.01,127.23,37927.0,124.9228,125.0402,124.277,124.4923,37927.0
2022-04-29 15:00:00,127.21,127.25,126.62,127.03,66900.0,124.4727,124.5119,123.8954,124.2966,66900.0
2022-04-29 15:30:00,126.98,127.21,125.99,126.35,164545.0,124.2477,124.4727,123.279,123.6312,164545.0
2022-05-02 09:30:00,126.07,126.48,124.77,126.06,107347.0,123.3572,123.7584,122.0852,123.3475,107347.0
2022-05-02 10:00:00,125.99,126.65,125.29,126.55,130108.0,123.279,123.9248,122.594,123.8269,130108.0
2022-05-02 10:30:00,126.59,127.0,126.15,126.25,55538.0,123.8661,124.2672,123.4355,123.5334,55538.0
2022-05-02 11:00:00,126.29,126.29,125.47,125.68,43182.0,123.5725,123.5725,122.7702,122.9756,43182.0
2022-05-02 11:30:00,125.66,125.88,125.38,125.7,43260.0,122.9561,123.1713,122.6821,122.9952,43260.0
2022-05-02 12:00:00,125.68,125.75,124.9,125.09,27788.0,122.9756,123.0441,122.2124,122.3983,27788.0
2022-05-02 12:30:00,125.18,125.4,124.53,124.66,36011.0,122.4864,122.7017,121.8504,121.9776,36011.0
2022-05-02 13:00:00,124.74,124.9,124.27,124.53,27827.0,122.0559,122.2124,121.596,121.8504,27827.0
2022-05-02 13:30:00,124.53,124.7,124.19,124.37,38255.0,121.8504,122.0167,121.5177,121.6938,38255.0
2022-05-02 14:00:00,124.35,124.48,123.38,123.66,53050.0,121.6743,121.8015,120.7251,120.9991,53050.0
2022-05-02 14:30:00,123.66,123.97,123.36,123.69,65071.0,120.9991,121.3024,120.7056,121.0285,65071.0
2022-05-02 15:00:00,123.72,125.62,123.56,125.58,93160.0,121.0578,122.9169,120.9013,122.8778,93160.0
2022-05-02 15:30:00,125.62,126.35,125.59,126.32,229260.0,122.9169,123.6312,122.8876,123.6019,229260.0
2022-05-03 09:30:00,124.86,126.99,123.23,125.41,155666.0,122.1733,124.2575,120.5784,122.7115,155666.0
2022-05-03 10:00:00,125.5,127.0,125.22,126.6,135822.0,122.7995,124.2672,122.5255,123.8758,135822.0
2022-05-03 10:30:00,126.73,126.73,124.72,124.97,75701.0,124.003,124.003,122.0363,122.2809,75701.0
2022-05-03 11:00:00,125.02,125.94,124.71,125.83,65426.0,122.3298,123.23,122.0265,123.1224,65426.0
2022-05-03 11:30:00,125.88,126.28,125.24,125.53,136924.0,123.1713,123.5627,122.5451,122.8289,136924.0
2022-05-03 12:00:00,125.54,125.74,124.85,125.25,140926.0,122.8387,123.0343,122.1635,122.5549,140926.0
2022-05-03 12:30:00,125.13,125.57,124.8,124.98,30091.0,122.4375,122.868,122.1146,122.2907,30091.0
2022-05-03 13:00:00,124.92,125.35,124.41,124.47,40788.0,122.232,122.6527,121.733,121.7917,40788.0
2022-05-03 13:30:00,124.48,125.37,124.46,125.14,130494.0,121.8015,122.6723,121.7819,122.4473,130494.0
2022-05-03 14:00:00,125.1,125.12,124.22,124.31,269193.0,122.4081,122.4277,121.5471,121.6351,269193.0
2022-05-03 14:30:00,124.28,125.42,123.94,125.41,96554.0,121.6058,122.7212,121.2731,122.7115,96554.0
2022-05-03 15:00:00,125.42,125.42,124.71,124.9,132157.0,122.7212,122.7212,122.0265,122.2124,132157.0
2022-05-03 15:30:00,124.89,125.11,124.17,124.31,277320.0,122.2026,122.4179,121.4981,121.6351,277320.0
2022-05-04 09:30:00,124.92,126.07,124.1,125.39,61681.0,122.232,123.3572,121.4296,122.6919,61681.0
2022-05-04 10:00:00,125.32,125.41,124.7,124.73,46816.0,122.6234,122.7115,122.0167,122.0461,46816.0
2022-05-04 10:30:00,124.85,125.27,124.45,124.59,45289.0,122.1635,122.5745,121.7721,121.9091,45289.0
2022-05-04 11:00:00,124.61,124.61,123.81,123.81,24784.0,121.9287,121.9287,121.1459,121.1459,24784.0
2022-05-04 11:30:00,123.81,124.25,123.74,124.05,20543.0,121.1459,121.5764,121.0774,121.3807,20543.0
2022-05-04 12:00:00,124.02,125.07,123.88,124.86,20509.0,121.3514,122.3788,121.2144,122.1733,20509.0
2022-05-04 12:30:00,124.85,125.1,124.73,124.86,16617.0,122.1635,122.4081,122.0461,122.1733,16617.0
2022-05-04 13:00:00,124.88,125.1,124.32,124.32,20021.0,122.1929,122.4081,121.6449,121.6449,20021.0
2022-05-04 13:30:00,124.35,124.55,123.94,124.2,31309.0,121.6743,121.87,121.2731,121.5275,31309.0
2022-05-04 14:00:00,124.32,124.83,123.91,124.73,36604.0,121.6449,122.1439,121.2437,122.0461,36604.0
2022-05-04 14:30:00,124.85,126.25,123.46,126.04,50131.0,122.1635,123.5334,120.8034,123.3279,50131.0
2022-05-04 15:00:00,126.18,126.74,125.98,126.72,32591.0,123.4649,124.0128,123.2692,123.9933,32591.0
2022-05-04 15:30:00,126.75,127.38,126.72,127.2,199904.0,124.0226,124.6391,123.9933,124.4629,199904.0
2022-05-05 09:30:00,125.92,126.48,125.22,126.01,84036.0,123.2105,123.7584,122.5255,123.2985,84036.0
2022-05-05 10:00:00,125.96,126.11,125.28,125.49,54805.0,123.2496,123.3964,122.5842,122.7897,54805.0
2022-05-05 10:30:00,125.47,125.74,124.26,124.54,40497.0,122.7702,123.0343,121.5862,121.8602,40497.0
2022-05-05 11:00:00,124.53,124.71,123.43,123.84,29435.0,121.8504,122.0265,120.7741,121.1752,29435.0
2022-05-05 11:30:00,123.76,124.41,123.32,123.69,41346.0,121.097,121.733,120.6664,121.0285,41346.0
2022-05-05 12:00:00,123.59,123.87,123.11,123.56,36480.0,120.9306,121.2046,120.4609,120.9013,36480.0
2022-05-05 12:30:00,123.65,123.78,122.87,123.38,27300.0,120.9893,121.1165,120.2261,120.7251,27300.0
2022-05-05 13:00:00,123.47,124.03,123.03,123.23,46206.0,120.8132,121.3611,120.3827,120.5784,46206.0
2022-05-05 13:30:00,123.2,123.43,122.44,122.66,32255.0,120.549,120.7741,119.8054,120.0206,32255.0
2022-05-05 14:00:00,122.63,122.94,122.11,122.18,25312.0,119.9913,120.2946,119.4825,119.551,25312.0
2022-05-05 14:30:00,122.07,122.5,121.74,122.2,22873.0,119.4433,119.8641,119.1204,119.5705,22873.0
2022-05-05 15:00:00,122.22,122.34,121.53,121.57,44031.0,119.5901,119.7075,118.9149,118.9541,44031.0
2022-05-05 15:30:00,121.53,122.67,121.33,122.17,168703.0,118.9149,120.0304,118.7192,119.5412,168703.0
2022-05-06 09:30:00,121.24,121.5,118.94,119.4,72278.0,118.6312,118.8856,116.3807,116.8308,72278.0
2022-05-06 10:00:00,119.46,120.64,118.97,120.02,70217.0,116.8895,118.0441,116.41,117.4374,70217.0
2022-05-06 10:30:00,119.94,121.0,119.52,120.85,61021.0,117.3592,118.3963,116.9482,118.2496,61021.0
2022-05-06 11:00:00,120.78,122.12,120.44,121.89,169440.0,118.1811,119.4922,117.8484,119.2672,169440.0
2022-05-06 11:30:00,121.94,121.94,120.71,120.82,63636.0,119.3161,119.3161,118.1126,118.2202,63636.0
2022-05-06 12:00:00,120.86,121.92,120.71,121.8,55359.0,118.2594,119.2965,118.1126,119.1791,55359.0
2022-05-06 12:30:00,121.8,122.81,121.63,122.77,49612.0,119.1791,120.1674,119.0128,120.1283,49612.0
2022-05-06 13:00:00,122.78,123.08,122.04,122.6,46583.0,120.138,120.4316,119.414,119.9619,46583.0
2022-05-06 13:30:00,122.62,122.8,122.21,122.45,41323.0,119.9815,120.1576,119.5803,119.8151,41323.0
2022-05-06 14:00:00,122.4,122.64,122.01,122.21,68266.0,119.7662,120.0011,119.3846,119.5803,68266.0
2022-05-06 14:30:00,122.22,122.89,121.99,122.55,42794.0,119.5901,120.2457,119.365,119.913,42794.0
2022-05-06 15:00:00,122.52,122.83,122.25,122.76,70653.0,119.8836,120.187,119.6194,120.1185,70653.0
2022-05-06 15:30:00,122.75,123.97,122.72,123.18,277503.0,120.1087,121.3024,120.0793,120.5294,277503.0
2022-05-09 09:30:00,121.81,122.46,121.45,122.42,58582.0,119.1889,119.8249,118.8367,119.7858,58582.0
2022-05-09 10:00:00,122.3,122.57,121.73,122.0,50655.0,119.6684,119.9326,119.1106,119.3748,50655.0
2022-05-09 10:30:00,122.0,122.57,121.71,122.2,54482.0,119.3748,119.9326,119.0911,119.5705,54482.0
2022-05-09 11:00:00,122.07,122.84,122.0,122.32,58475.0,119.4433,120.1968,119.3748,119.6879,58475.0
2022-05-09 11:30:00,122.34,122.58,121.96,122.13,78303.0,119.7075,119.9423,119.3357,119.502,78303.0
2022-05-09 12:00:00,122.08,122.5,121.75,122.0,103961.0,119.4531,119.8641,119.1302,119.3748,103961.0
2022-05-09 12:30:00,121.94,122.24,121.1,121.41,66481.0,119.3161,119.6097,118.4942,118.7975,66481.0
2022-05-09 13:00:00,121.43,122.05,120.87,121.95,51350.0,118.8171,119.4238,118.2691,119.3259,51350.0
2022-05-09 13:30:00,121.94,122.35,121.56,122.34,40605.0,119.3161,119.7173,118.9443,119.7075,40605.0
2022-05-09 14:00:00,122.34,122.89,122.11,122.36,47313.0,119.7075,120.2457,119.4825,119.7271,47313.0
2022-05-09 14:30:00,122.36,122.78,121.93,122.45,56268.0,119.7271,120.138,119.3063,119.8151,56268.0
2022-05-09 15:00:00,122.5,123.15,122.15,122.24,79074.0,119.8641,120.5001,119.5216,119.6097,79074.0
2022-05-09 15:30:00,122.21,122.22,121.31,121.92,261169.0,119.5803,119.5901,118.6997,119.2965,261169.0
2022-05-10 09:30:00,122.99,123.54,121.42,121.76,38561.0,120.3435,120.8817,118.8073,119.14,38561.0
2022-05-10 10:00:00,121.75,121.82,120.92,121.07,40454.0,119.1302,119.1987,118.3181,118.4648,40454.0
2022-05-10 10:30:00,121.03,121.23,120.32,120.85,69926.0,118.4257,118.6214,117.731,118.2496,69926.0
2022-05-10 11:00:00,120.85,121.29,120.6,120.92,85991.0,118.2496,118.6801,118.005,118.3181,85991.0
2022-05-10 11:30:00,120.81,121.85,120.79,121.18,82307.0,118.2104,119.2281,118.1909,118.5725,82307.0
2022-05-10 12:00:00,121.2,121.3,120.73,120.86,30885.0,118.592,118.6899,118.1322,118.2594,30885.0
2022-05-10 12:30:00,120.98,121.05,120.49,120.73,73419.0,118.3768,118.4453,117.8973,118.1322,73419.0
2022-05-10 13:00:00,120.77,121.34,120.39,121.11,64149.0,118.1713,118.729,117.7995,118.504,64149.0
2022-05-10 13:30:00,121.17,122.62,121.1,122.58,28141.0,118.5627,119.9815,118.4942,119.9423,28141.0
2022-05-10 14:00:00,122.54,122.65,121.57,121.77,40620.0,119.9032,120.0108,118.9541,119.1498,40620.0
2022-05-10 14:30:00,121.81,121.98,121.45,121.68,39280.0,119.1889,119.3553,118.8367,119.0617,39280.0
2022-05-10 15:00:00,121.68,121.87,121.25,121.35,88678.0,119.0617,119.2476,118.641,118.7388,88678.0
2022-05-10 15:30:00,121.33,121.33,120.76,120.9,220856.0,118.7192,118.7192,118.1615,118.2985,220856.0
2022-05-11 09:30:00,120.83,121.37,119.52,121.16,60750.0,118.23,118.7584,116.9482,118.5529,60750.0
2022-05-11 10:00:00,121.08,122.13,120.68,121.92,57823.0,118.4746,119.502,118.0832,119.2965,57823.0
2022-05-11 10:30:00,121.87,122.3,121.3,121.98,94939.0,119.2476,119.6684,118.6899,119.3553,94939.0
2022-05-11 11:00:00,121.84,122.23,121.41,122.15,27721.0,119.2183,119.5999,118.7975,119.5216,27721.0
2022-05-11 11:30:00,122.12,122.54,121.75,122.05,35041.0,119.4922,119.9032,119.1302,119.4238,35041.0
2022-05-11 12:00:00,122.05,122.3,121.41,121.43,22382.0,119.4238,119.6684,118.7975,118.8171,22382.0
2022-05-11 12:30:00,121.37,121.7,121.15,121.15,29835.0,118.7584,119.0813,118.5431,118.5431,29835.0
2022-05-11 13:00:00,121.1,121.35,120.99,120.99,34970.0,118.4942,118.7388,118.3866,118.3866,34970.0
2022-05-11 13:30:00,120.93,121.25,120.71,120.72,46933.0,118.3279,118.641,118.1126,118.1224,46933.0
2022-05-11 14:00:00,120.78,122.0,120.78,121.61,52678.0,118.1811,119.3748,118.1811,118.9932,52678.0
2022-05-11 14:30:00,121.43,121.97,121.32,121.61,40829.0,118.8171,119.3455,118.7095,118.9932,40829.0
2022-05-11 15:00:00,121.6,121.95,121.43,121.76,44508.0,118.9834,119.3259,118.8171,119.14,44508.0
2022-05-11 15:30:00,121.74,121.81,120.28,120.44,163313.0,119.1204,119.1889,117.6918,117.8484,163313.0
2022-05-12 09:30:00,120.02,120.86,119.9,120.49,35949.0,117.4374,118.2594,117.32,117.8973,35949.0
2022-05-12 10:00:00,120.5,121.18,120.16,120.31,61453.0,117.9071,118.5725,117.5744,117.7212,61453.0
2022-05-12 10:30:00,120.39,120.98,120.08,120.77,99274.0,117.7995,118.3768,117.4961,118.1713,99274.0
2022-05-12 11:00:00,120.74,121.43,120.47,120.5,49884.0,118.1419,118.8171,117.8777,117.9071,49884.0
2022-05-12 11:30:00,120.54,120.74,119.74,119.74,37850.0,117.9462,118.1419,117.1635,117.1635,37850.0
2022-05-12 12:00:00,119.77,120.53,119.77,120.48,35473.0,117.1928,117.9365,117.1928,117.8875,35473.0
2022-05-12 12:30:00,120.53,120.98,120.38,120.47,28065.0,117.9365,118.3768,117.7897,117.8777,28065.0
2022-05-12 13:00:00,120.24,120.47,119.86,120.01,30831.0,117.6527,117.8777,117.2809,117.4276,30831.0
2022-05-12 13:30:00,120.01,120.19,119.18,119.36,40052.0,117.4276,117.6038,116.6155,116.7916,40052.0
2022-05-12 14:00:00,119.36,119.51,118.56,118.7,32898.0,116.7916,116.9384,116.0088,116.1458,32898.0
2022-05-12 14:30:00,118.65,118.77,118.28,118.53,31813.0,116.0969,116.2143,115.7349,115.9795,31813.0
2022-05-12 15:00:00,118.57,119.75,118.43,119.31,46932.0,116.0186,117.1732,115.8816,116.7427,46932.0
2022-05-12 15:30:00,119.33,120.46,119.32,120.44,196836.0,116.7623,117.868,116.7525,117.8484,196836.0
2022-05-13 09:30:00,121.07,121.6,120.55,120.92,57941.0,118.4648,118.9834,117.956,118.3181,57941.0
2022-05-13 10:00:00,120.92,122.49,120.9,122.32,48323.0,118.3181,119.8543,118.2985,119.6879,48323.0
2022-05-13 10:30:00,122.32,122.39,121.72,121.87,61110.0,119.6879,119.7564,119.1009,119.2476,61110.0
2022-05-13 11:00:00,121.85,121.88,121.34,121.51,46102.0,119.2281,119.2574,118.729,118.8954,46102.0
2022-05-13 11:30:00,121.51,121.55,121.09,121.47,45724.0,118.8954,118.9345,118.4844,118.8562,45724.0
2022-05-13 12:00:00,121.55,121.93,121.52,121.89,39049.0,118.9345,119.3063,118.9052,119.2672,39049.0
2022-05-13 12:30:00,121.93,121.99,121.48,121.72,25463.0,119.3063,119.365,118.866,119.1009,25463.0
2022-05-13 13:00:00,121.78,121.88,120.88,120.88,36940.0,119.1596,119.2574,118.2789,118.2789,36940.0
2022-05-13 13:30:00,120.9,120.97,120.51,120.63,59308.0,118.2985,118.367,117.9169,118.0343,59308.0
2022-05-13 14:00:00,120.62,120.62,120.0,120.22,40041.0,118.0245,118.0245,117.4179,117.6331,40041.0
2022-05-13 14:30:00,120.29,120.88,120.1,120.88,67619.0,117.7016,118.2789,117.5157,118.2789,67619.0
2022-05-13 15:00:00,120.88,121.37,120.83,121.31,75679.0,118.2789,118.7584,118.23,118.6997,75679.0
2022-05-13 15:30:00,121.32,121.35,120.55,120.93,238324.0,118.7095,118.7388,117.956,118.3279,238324.0
2022-05-16 09:30:00,120.45,120.45,118.45,118.81,31031.0,117.8582,117.8582,115.9012,116.2535,31031.0
2022-05-16 10:00:00,118.78,119.96,118.62,119.96,21293.0,116.2241,117.3787,116.0676,117.3787,21293.0
2022-05-16 10:30:00,119.96,119.96,118.72,118.73,33467.0,117.3787,117.3787,116.1654,116.1752,33467.0
2022-05-16 11:00:00,118.72,119.07,118.42,119.05,40262.0,116.1654,116.5079,115.8719,116.4883,40262.0
2022-05-16 11:30:00,119.05,119.61,118.81,119.52,46821.0,116.4883,117.0363,116.2535,116.9482,46821.0
2022-05-16 12:00:00,119.55,119.87,119.46,119.53,40612.0,116.9775,117.2907,116.8895,116.958,40612.0
2022-05-16 12:30:00,119.52,119.63,119.25,119.46,37835.0,116.9482,117.0558,116.684,116.8895,37835.0
2022-05-16 13:00:00,119.43,120.61,119.35,120.56,38790.0,116.8601,118.0147,116.7818,117.9658,38790.0
2022-05-16 13:30:00,120.61,120.89,120.28,120.4,26752.0,118.0147,118.2887,117.6918,117.8093,26752.0
2022-05-16 14:00:00,120.4,120.77,120.36,120.72,23622.0,117.8093,118.1713,117.7701,118.1224,23622.0
2022-05-16 14:30:00,120.79,121.07,120.64,120.77,25032.0,118.1909,118.4648,118.0441,118.1713,25032.0
2022-05-16 15:00:00,120.75,120.89,120.44,120.49,29534.0,118.1517,118.2887,117.8484,117.8973,29534.0
2022-05-16 15:30:00,120.45,120.7,120.09,120.32,120730.0,117.8582,118.1028,117.5059,117.731,120730.0
2022-05-17 09:30:00,122.08,122.34,121.15,121.34,38656.0,119.4531,119.7075,118.5431,118.729,38656.0
2022-05-17 10:00:00,121.34,121.64,121.02,121.08,35425.0,118.729,119.0226,118.4159,118.4746,35425.0
2022-05-17 10:30:00,121.2,121.39,120.82,121.34,33233.0,118.592,118.778,118.2202,118.729,33233.0
2022-05-17 11:00:00,121.42,121.5,121.23,121.45,25716.0,118.8073,118.8856,118.6214,118.8367,25716.0
2022-05-17 11:30:00,121.51,121.64,121.32,121.53,21345.0,118.8954,119.0226,118.7095,118.9149,21345.0
2022-05-17 12:00:00,121.53,121.88,121.26,121.81,19977.0,118.9149,119.2574,118.6507,119.1889,19977.0
2022-05-17 12:30:00,121.79,122.0,121.56,121.77,52137.0,119.1693,119.3748,118.9443,119.1498,52137.0
2022-05-17 13:00:00,121.77,122.17,121.57,121.58,40468.0,119.1498,119.5412,118.9541,118.9639,40468.0
2022-05-17 13:30:00,121.6,121.93,121.5,121.84,92233.0,118.9834,119.3063,118.8856,119.2183,92233.0
2022-05-17 14:00:00,121.93,122.15,120.89,121.1,66871.0,119.3063,119.5216,118.2887,118.4942,66871.0
2022-05-17 14:30:00,121.1,121.73,120.81,121.49,88818.0,118.4942,119.1106,118.2104,118.8758,88818.0
2022-05-17 15:00:00,121.47,122.06,121.47,121.78,101968.0,118.8562,119.4335,118.8562,119.1596,101968.0
2022-05-17 15:30:00,121.77,121.77,121.03,121.44,239686.0,119.1498,119.1498,118.4257,118.8269,239686.0
2022-05-18 09:30:00,120.57,120.76,119.37,119.63,42366.0,117.9756,118.1615,116.8014,117.0558,42366.0
2022-05-18 10:00:00,119.57,119.72,118.67,118.72,32903.0,116.9971,117.1439,116.1165,116.1654,32903.0
2022-05-18 10:30:00,118.63,119.03,118.44,118.53,30977.0,116.0773,116.4687,115.8914,115.9795,30977.0
2022-05-18 11:00:00,118.48,118.69,117.54,117.54,102109.0,115.9306,116.1361,115.0108,115.0108,102109.0
2022-05-18 11:30:00,117.54,118.05,117.2,117.25,57729.0,115.0108,115.5098,114.6781,114.727,57729.0
2022-05-18 12:00:00,117.28,117.61,117.19,117.4,34967.0,114.7564,115.0793,114.6683,114.8738,34967.0
2022-05-18 12:30:00,117.37,117.79,117.28,117.71,28968.0,114.8445,115.2554,114.7564,115.1771,28968.0
2022-05-18 13:00:00,117.71,117.71,117.05,117.13,32708.0,115.1771,115.1771,114.5313,114.6096,32708.0
2022-05-18 13:30:00,117.05,117.05,116.45,116.85,72659.0,114.5313,114.5313,113.9443,114.3356,72659.0
2022-05-18 14:00:00,116.85,117.01,116.45,116.94,50790.0,114.3356,114.4922,113.9443,114.4237,50790.0
2022-05-18 14:30:00,116.87,117.0,116.58,116.83,45318.0,114.3552,114.4824,114.0715,114.3161,45318.0
2022-05-18 15:00:00,116.83,117.19,116.51,116.54,65682.0,114.3161,114.6683,114.003,114.0323,65682.0
2022-05-18 15:30:00,116.55,116.82,116.01,116.56,180064.0,114.0421,114.3063,113.5137,114.0519,180064.0
2022-05-19 09:30:00,115.13,115.91,114.37,114.84,42909.0,112.6527,113.4159,111.909,112.3689,42909.0
2022-05-19 10:00:00,114.86,116.12,114.86,115.68,28729.0,112.3885,113.6214,112.3885,113.1908,28729.0
2022-05-19 10:30:00,115.66,116.15,115.39,115.43,55098.0,113.1712,113.6507,112.9071,112.9462,55098.0
2022-05-19 11:00:00,115.43,115.75,115.02,115.53,32263.0,112.9462,113.2593,112.545,113.044,32263.0
2022-05-19 11:30:00,115.62,116.7,115.62,116.37,33659.0,113.1321,114.1889,113.1321,113.866,33659.0
2022-05-19 12:00:00,116.33,116.82,116.3,116.49,27912.0,113.8268,114.3063,113.7975,113.9834,27912.0
2022-05-19 12:30:00,116.55,116.55,116.07,116.43,17348.0,114.0421,114.0421,113.5724,113.9247,17348.0
2022-05-19 13:00:00,116.41,116.6,116.14,116.4,22117.0,113.9051,114.091,113.6409,113.8953,22117.0
2022-05-19 13:30:00,116.46,117.3,116.1,117.16,45066.0,113.954,114.776,113.6018,114.639,45066.0
2022-05-19 14:00:00,117.16,117.25,116.84,117.22,27833.0,114.639,114.727,114.3259,114.6977,27833.0
2022-05-19 14:30:00,117.16,117.69,117.02,117.62,35276.0,114.639,115.1576,114.502,115.0891,35276.0
2022-05-19 15:00:00,117.75,118.15,117.13,117.16,39843.0,115.2163,115.6077,114.6096,114.639,39843.0
2022-05-19 15:30:00,117.15,117.37,116.62,116.74,113700.0,114.6292,114.8445,114.1106,114.228,113700.0
2022-05-20 09:30:00,117.29,117.41,116.64,117.29,44962.0,114.7662,114.8836,114.1302,114.7662,44962.0
2022-05-20 10:00:00,117.25,117.57,116.92,117.29,36348.0,114.727,115.0402,114.4041,114.7662,36348.0
2022-05-20 10:30:00,117.13,117.18,116.12,116.17,29868.0,114.6096,114.6585,113.6214,113.6703,29868.0
2022-05-20 11:00:00,116.16,116.25,115.62,115.83,31469.0,113.6605,113.7486,113.1321,113.3376,31469.0
2022-05-20 11:30:00,115.86,116.17,115.67,115.97,30139.0,113.3669,113.6703,113.181,113.4746,30139.0
2022-05-20 12:00:00,116.07,116.09,115.41,116.04,48315.0,113.5724,113.592,112.9266,113.5431,48315.0
2022-05-20 12:30:00,115.95,116.1,115.46,115.91,26900.0,113.455,113.6018,112.9756,113.4159,26900.0
2022-05-20 13:00:00,115.9,115.94,115.28,115.37,26549.0,113.4061,113.4452,112.7994,112.8875,26549.0
2022-05-20 13:30:00,115.41,116.0,115.41,115.79,32803.0,112.9266,113.5039,112.9266,113.2985,32803.0
2022-05-20 14:00:00,115.79,115.98,115.46,115.87,16504.0,113.2985,113.4844,112.9756,113.3767,16504.0
2022-05-20 14:30:00,115.81,116.1,115.52,115.99,30595.0,113.318,113.6018,113.0343,113.4941,30595.0
2022-05-20 15:00:00,115.97,116.17,115.71,116.17,25047.0,113.4746,113.6703,113.2202,113.6703,25047.0
2022-05-20 15:30:00,116.29,117.42,116.11,117.4,101383.0,113.7877,114.8934,113.6116,114.8738,101383.0
2022-05-23 09:30:00,118.76,118.82,117.61,117.94,26993.0,116.2045,116.2633,115.0793,115.4022,26993.0
2022-05-23 10:00:00,117.83,117.85,117.25,117.65,22946.0,115.2946,115.3141,114.727,115.1184,22946.0
2022-05-23 10:30:00,117.69,118.09,117.39,117.83,53145.0,115.1576,115.549,114.864,115.2946,53145.0
2022-05-23 11:00:00,117.81,118.39,117.81,118.15,53770.0,115.275,115.8425,115.275,115.6077,53770.0
2022-05-23 11:30:00,118.18,118.59,118.12,118.34,36760.0,115.637,116.0382,115.5783,115.7936,36760.0
2022-05-23 12:00:00,118.4,118.55,118.18,118.24,23323.0,115.8523,115.9991,115.637,115.6957,23323.0
2022-05-23 12:30:00,118.28,118.86,118.24,118.49,24349.0,115.7349,116.3024,115.6957,115.9404,24349.0
2022-05-23 13:00:00,118.5,118.63,118.07,118.49,15208.0,115.9501,116.0773,115.5294,115.9404,15208.0
2022-05-23 13:30:00,118.5,119.2,118.45,119.13,27606.0,115.9501,116.6351,115.9012,116.5666,27606.0
2022-05-23 14:00:00,119.22,119.24,119.01,119.2,29086.0,116.6546,116.6742,116.4492,116.6351,29086.0
2022-05-23 14:30:00,119.2,119.39,118.96,118.96,21834.0,116.6351,116.821,116.4002,116.4002,21834.0
2022-05-23 15:00:00,118.97,119.16,118.67,118.84,20043.0,116.41,116.5959,116.1165,116.2828,20043.0
2022-05-23 15:30:00,118.88,119.27,118.58,119.17,98408.0,116.322,116.7036,116.0284,116.6057,98408.0
2022-05-24 09:30:00,118.46,118.78,117.39,117.73,26996.0,115.911,116.2241,114.864,115.1967,26996.0
2022-05-24 10:00:00,117.87,118.02,116.93,117.29,27904.0,115.3337,115.4805,114.4139,114.7662,27904.0
2022-05-24 10:30:00,117.28,117.28,116.47,116.71,16965.0,114.7564,114.7564,113.9638,114.1987,16965.0
2022-05-24 11:00:00,116.76,116.97,116.43,116.64,21702.0,114.2476,114.4531,113.9247,114.1302,21702.0
2022-05-24 11:30:00,116.68,117.24,116.58,117.03,19209.0,114.1693,114.7173,114.0715,114.5118,19209.0
2022-05-24 12:00:00,117.01,117.54,116.92,117.11,20018.0,114.4922,115.0108,114.4041,114.59,20018.0
2022-05-24 12:30:00,117.18,117.2,116.61,116.96,17511.0,114.6585,114.6781,114.1008,114.4433,17511.0
2022-05-24 13:00:00,116.92,117.07,116.61,117.07,18117.0,114.4041,114.5509,114.1008,114.5509,18117.0
2022-05-24 13:30:00,117.0,117.4,116.74,117.35,14740.0,114.4824,114.8738,114.228,114.8249,14740.0
2022-05-24 14:00:00,117.35,117.8,117.17,117.72,25557.0,114.8249,115.2652,114.6488,115.1869,25557.0
2022-05-24 14:30:00,117.71,118.08,117.31,117.5,31663.0,115.1771,115.5392,114.7857,114.9717,31663.0
2022-05-24 15:00:00,117.49,118.1,117.47,117.94,41022.0,114.9619,115.5587,114.9423,115.4022,41022.0
2022-05-24 15:30:00,118.02,118.89,117.99,118.48,134727.0,115.4805,116.3317,115.4511,115.9306,134727.0
2022-05-25 09:30:00,118.03,118.09,117.41,117.57,24404.0,115.4903,115.549,114.8836,115.0402,24404.0
2022-05-25 10:00:00,117.54,118.1,117.53,117.97,18093.0,115.0108,115.5587,115.001,115.4315,18093.0
2022-05-25 10:30:00,118.02,118.36,117.87,118.01,31409.0,115.4805,115.8132,115.3337,115.4707,31409.0
2022-05-25 11:00:00,118.03,118.12,117.62,117.75,17499.0,115.4903,115.5783,115.0891,115.2163,17499.0
2022-05-25 11:30:00,117.72,117.72,117.16,117.37,14479.0,115.1869,115.1869,114.639,114.8445,14479.0
2022-05-25 12:00:00,117.32,117.49,116.6,116.87,36907.0,114.7955,114.9619,114.091,114.3552,36907.0
2022-05-25 12:30:00,116.91,117.02,116.72,116.86,14344.0,114.3944,114.502,114.2084,114.3454,14344.0
2022-05-25 13:00:00,116.83,117.14,116.72,116.95,31999.0,114.3161,114.6194,114.2084,114.4335,31999.0
2022-05-25 13:30:00,116.95,117.13,116.57,116.67,21574.0,114.4335,114.6096,114.0617,114.1595,21574.0
2022-05-25 14:00:00,116.65,117.56,116.44,117.44,47786.0,114.1399,115.0304,113.9345,114.9129,47786.0
2022-05-25 14:30:00,117.48,117.96,117.46,117.72,28489.0,114.9521,115.4218,114.9325,115.1869,28489.0
2022-05-25 15:00:00,117.72,118.46,117.7,118.35,29562.0,115.1869,115.911,115.1674,115.8034,29562.0
2022-05-25 15:30:00,118.4,118.48,117.72,118.08,120001.0,115.8523,115.9306,115.1869,115.5392,120001.0
2022-05-26 09:30:00,119.32,120.51,119.12,120.51,49694.0,116.7525,117.9169,116.5568,117.9169,49694.0
2022-05-26 10:00:00,120.39,120.67,120.26,120.4,13757.0,117.7995,118.0734,117.6723,117.8093,13757.0
2022-05-26 10:30:00,120.36,120.45,119.9,120.24,14340.0,117.7701,117.8582,117.32,117.6527,14340.0
2022-05-26 11:00:00,120.2,120.2,119.84,119.87,23526.0,117.6136,117.6136,117.2613,117.2907,23526.0
2022-05-26 11:30:00,119.88,120.01,119.77,120.01,13194.0,117.3004,117.4276,117.1928,117.4276,13194.0
2022-05-26 12:00:00,120.01,120.22,119.88,120.22,11200.0,117.4276,117.6331,117.3004,117.6331,11200.0
2022-05-26 12:30:00,120.27,120.43,119.91,120.39,22588.0,117.6821,117.8386,117.3298,117.7995,22588.0
2022-05-26 13:00:00,120.35,120.81,120.35,120.66,20080.0,117.7603,118.2104,117.7603,118.0637,20080.0
2022-05-26 13:30:00,120.65,120.85,120.43,120.83,24006.0,118.0539,118.2496,117.8386,118.23,24006.0
2022-05-26 14:00:00,120.91,121.08,120.66,120.74,24711.0,118.3083,118.4746,118.0637,118.1419,24711.0
2022-05-26 14:30:00,120.72,120.76,120.54,120.69,12454.0,118.1224,118.1615,117.9462,118.093,12454.0
2022-05-26 15:00:00,120.65,120.66,120.31,120.53,18366.0,118.0539,118.0637,117.7212,117.9365,18366.0
2022-05-26 15:30:00,120.48,120.94,120.16,120.38,86268.0,117.8875,118.3376,117.5744,117.7897,86268.0
2022-05-27 09:30:00,121.79,122.05,121.22,121.78,35784.0,119.1693,119.4238,118.6116,119.1596,35784.0
2022-05-27 10:00:00,121.79,122.42,121.74,122.16,31297.0,119.1693,119.7858,119.1204,119.5314,31297.0
2022-05-27 10:30:00,122.22,122.32,121.8,121.91,12555.0,119.5901,119.6879,119.1791,119.2868,12555.0
2022-05-27 11:00:00,121.93,122.36,121.92,122.22,13434.0,119.3063,119.7271,119.2965,119.5901,13434.0
2022-05-27 11:30:00,122.2,122.3,121.98,122.22,8074.0,119.5705,119.6684,119.3553,119.5901,8074.0
2022-05-27 12:00:00,122.24,122.29,122.04,122.1,11019.0,119.6097,119.6586,119.414,119.4727,11019.0
2022-05-27 12:30:00,122.06,122.13,121.75,121.77,10540.0,119.4335,119.502,119.1302,119.1498,10540.0
2022-05-27 13:00:00,121.77,121.92,121.55,121.55,12575.0,119.1498,119.2965,118.9345,118.9345,12575.0
2022-05-27 13:30:00,121.6,121.74,121.41,121.59,41092.0,118.9834,119.1204,118.7975,118.9736,41092.0
2022-05-27 14:00:00,121.63,121.63,121.43,121.54,19532.0,119.0128,119.0128,118.8171,118.9247,19532.0
2022-05-27 14:30:00,121.53,121.64,121.45,121.6,35473.0,118.9149,119.0226,118.8367,118.9834,35473.0
2022-05-27 15:00:00,121.62,121.96,121.62,121.94,25814.0,119.003,119.3357,119.003,119.3161,25814.0
2022-05-27 15:30:00,121.92,122.44,121.8,122.41,87611.0,119.2965,119.8054,119.1791,119.776,87611.0
2022-05-31 09:30:00,121.28,121.28,119.6,120.05,75989.0,118.6703,118.6703,117.0265,117.4668,75989.0
2022-05-31 10:00:00,120.08,120.81,119.98,120.43,33594.0,117.4961,118.2104,117.3983,117.8386,33594.0
2022-05-31 10:30:00,120.44,121.08,120.44,121.03,34602.0,117.8484,118.4746,117.8484,118.4257,34602.0
2022-05-31 11:00:00,121.02,121.12,120.67,120.81,24491.0,118.4159,118.5138,118.0734,118.2104,24491.0
2022-05-31 11:30:00,120.77,121.34,120.65,121.33,26543.0,118.1713,118.729,118.0539,118.7192,26543.0
2022-05-31 12:00:00,121.32,121.47,121.03,121.1,22681.0,118.7095,118.8562,118.4257,118.4942,22681.0
2022-05-31 12:30:00,121.12,121.67,121.11,121.43,11694.0,118.5138,119.0519,118.504,118.8171,11694.0
2022-05-31 13:00:00,121.48,121.73,121.38,121.48,17538.0,118.866,119.1106,118.7682,118.866,17538.0
2022-05-31 13:30:00,121.54,122.28,121.48,122.28,21320.0,118.9247,119.6488,118.866,119.6488,21320.0
2022-05-31 14:00:00,122.34,122.39,121.98,122.03,18636.0,119.7075,119.7564,119.3553,119.4042,18636.0
2022-05-31 14:30:00,122.06,122.08,121.22,121.34,28190.0,119.4335,119.4531,118.6116,118.729,28190.0
2022-05-31 15:00:00,121.32,121.97,121.09,121.95,98078.0,118.7095,119.3455,118.4844,119.3259,98078.0
2022-05-31 15:30:00,121.97,122.2,121.14,121.42,201024.0,119.3455,119.5705,118.5333,118.8073,201024.0
2022-06-01 09:30:00,122.06,122.42,121.08,121.47,49730.0,119.4335,119.7858,118.4746,118.8562,49730.0
2022-06-01 10:00:00,121.47,121.55,120.31,120.37,28697.0,118.8562,118.9345,117.7212,117.7799,28697.0
2022-06-01 10:30:00,120.37,120.46,120.17,120.28,13730.0,117.7799,117.868,117.5842,117.6918,13730.0
2022-06-01 11:00:00,120.26,120.37,119.9,120.03,13871.0,117.6723,117.7799,117.32,117.4472,13871.0
2022-06-01 11:30:00,119.97,120.22,119.53,119.55,12048.0,117.3885,117.6331,116.958,116.9775,12048.0
2022-06-01 12:00:00,119.55,120.1,119.48,119.9,23591.0,116.9775,117.5157,116.9091,117.32,23591.0
2022-06-01 12:30:00,119.87,120.15,119.82,120.1,13059.0,117.2907,117.5646,117.2417,117.5157,13059.0
2022-06-01 13:00:00,120.17,120.81,120.12,120.77,11235.0,117.5842,118.2104,117.5353,118.1713,11235.0
2022-06-01 13:30:00,120.73,121.4,120.73,121.26,18659.0,118.1322,118.7877,118.1322,118.6507,18659.0
2022-06-01 14:00:00,121.24,121.3,120.71,121.19,25437.0,118.6312,118.6899,118.1126,118.5823,25437.0
2022-06-01 14:30:00,121.2,121.33,120.99,121.04,13365.0,118.592,118.7192,118.3866,118.4355,13365.0
2022-06-01 15:00:00,121.04,121.32,120.98,121.12,15347.0,118.4355,118.7095,118.3768,118.5138,15347.0
2022-06-01 15:30:00,121.06,121.23,120.36,120.4,143453.0,118.4551,118.6214,117.7701,117.8093,143453.0
2022-06-02 09:30:00,121.33,121.46,120.36,120.96,33416.0,118.7192,118.8464,117.7701,118.3572,33416.0
2022-06-02 10:00:00,120.9,121.22,120.26,120.48,19393.0,118.2985,118.6116,117.6723,117.8875,19393.0
2022-06-02 10:30:00,120.52,121.07,120.52,121.05,17686.0,117.9267,118.4648,117.9267,118.4453,17686.0
2022-06-02 11:00:00,120.97,121.47,120.96,121.34,12144.0,118.367,118.8562,118.3572,118.729,12144.0
2022-06-02 11:30:00,121.33,121.79,121.03,121.42,12646.0,118.7192,119.1693,118.4257,118.8073,12646.0
2022-06-02 12:00:00,121.39,121.66,121.35,121.62,11199.0,118.778,119.0421,118.7388,119.003,11199.0
2022-06-02 12:30:00,121.66,121.74,121.51,121.52,13475.0,119.0421,119.1204,118.8954,118.9052,13475.0
2022-06-02 13:00:00,121.52,121.66,121.45,121.49,22426.0,118.9052,119.0421,118.8367,118.8758,22426.0
2022-06-02 13:30:00,121.69,122.05,121.58,121.91,32921.0,119.0715,119.4238,118.9639,119.2868,32921.0
2022-06-02 14:00:00,121.92,122.46,121.81,122.38,36680.0,119.2965,119.8249,119.1889,119.7466,36680.0
2022-06-02 14:30:00,122.4,122.63,122.38,122.38,16548.0,119.7662,119.9913,119.7466,119.7466,16548.0
2022-06-02 15:00:00,122.54,122.97,122.52,122.77,25487.0,119.9032,120.324,119.8836,120.1283,25487.0
2022-06-02 15:30:00,122.75,123.19,122.62,123.16,200650.0,120.1087,120.5392,119.9815,120.5099,200650.0
2022-06-03 09:30:00,122.19,122.58,122.07,122.29,44767.0,119.5607,119.9423,119.4433,119.6586,44767.0
2022-06-03 10:00:00,122.32,122.83,122.31,122.53,12141.0,119.6879,120.187,119.6782,119.8934,12141.0
2022-06-03 10:30:00,122.4,122.64,122.15,122.5,14373.0,119.7662,120.0011,119.5216,119.8641,14373.0
2022-06-03 11:00:00,122.51,122.55,122.02,122.13,25557.0,119.8739,119.913,119.3944,119.502,25557.0
2022-06-03 11:30:00,122.11,122.3,121.87,121.96,60320.0,119.4825,119.6684,119.2476,119.3357,60320.0
2022-06-03 12:00:00,121.96,122.17,121.79,122.11,28255.0,119.3357,119.5412,119.1693,119.4825,28255.0
2022-06-03 12:30:00,122.1,122.48,121.95,122.48,32284.0,119.4727,119.8445,119.3259,119.8445,32284.0
2022-06-03 13:00:00,122.49,122.81,122.2,122.6,15918.0,119.8543,120.1674,119.5705,119.9619,15918.0
2022-06-03 13:30:00,122.6,122.69,122.16,122.39,31212.0,119.9619,120.05,119.5314,119.7564,31212.0
2022-06-03 14:00:00,122.33,122.73,122.27,122.71,28761.0,119.6977,120.0891,119.639,120.0695,28761.0
2022-06-03 14:30:00,122.73,122.77,122.28,122.37,59023.0,120.0891,120.1283,119.6488,119.7369,59023.0
2022-06-03 15:00:00,122.39,122.66,122.11,122.58,38450.0,119.7564,120.0206,119.4825,119.9423,38450.0
2022-06-03 15:30:00,122.52,122.7,122.12,122.38,108416.0,119.8836,120.0598,119.4922,119.7466,108416.0
2022-06-06 09:30:00,123.33,123.49,122.68,122.93,22168.0,120.6762,120.8328,120.0402,120.2848,22168.0
2022-06-06 10:00:00,122.96,123.57,122.96,123.21,23230.0,120.3142,120.911,120.3142,120.5588,23230.0
2022-06-06 10:30:00,123.22,123.43,123.09,123.4,13225.0,120.5686,120.7741,120.4414,120.7447,13225.0
2022-06-06 11:00:00,123.35,123.39,122.73,122.8,26237.0,120.6958,120.7349,120.0891,120.1576,26237.0
2022-06-06 11:30:00,122.8,122.88,122.62,122.74,35797.0,120.1576,120.2359,119.9815,120.0989,35797.0
2022-06-06 12:00:00,122.73,122.78,122.46,122.46,21533.0,120.0891,120.138,119.8249,119.8249,21533.0
2022-06-06 12:30:00,122.42,122.68,122.42,122.54,17796.0,119.7858,120.0402,119.7858,119.9032,17796.0
2022-06-06 13:00:00,122.58,122.58,122.38,122.38,9564.0,119.9423,119.9423,119.7466,119.7466,9564.0
2022-06-06 13:30:00,122.48,122.7,122.48,122.64,26264.0,119.8445,120.0598,119.8445,120.0011,26264.0
2022-06-06 14:00:00,122.63,122.65,122.14,122.14,15431.0,119.9913,120.0108,119.5118,119.5118,15431.0
2022-06-06 14:30:00,122.17,122.46,122.14,122.38,11218.0,119.5412,119.8249,119.5118,119.7466,11218.0
2022-06-06 15:00:00,122.37,122.47,122.11,122.11,21645.0,119.7369,119.8347,119.4825,119.4825,21645.0
2022-06-06 15:30:00,122.1,122.57,122.05,122.4,154435.0,119.4727,119.9326,119.4238,119.7662,154435.0
2022-06-07 09:30:00,121.59,121.98,121.21,121.74,21317.0,118.9736,119.3553,118.6018,119.1204,21317.0
2022-06-07 10:00:00,121.69,122.19,121.63,122.13,16398.0,119.0715,119.5607,119.0128,119.502,16398.0
2022-06-07 10:30:00,122.13,122.87,122.13,122.83,22329.0,119.502,120.2261,119.502,120.187,22329.0
2022-06-07 11:00:00,122.85,123.12,122.63,122.71,18681.0,120.2065,120.4707,119.9913,120.0695,18681.0
2022-06-07 11:30:00,122.7,122.78,122.29,122.32,28497.0,120.0598,120.138,119.6586,119.6879,28497.0
2022-06-07 12:00:00,122.32,122.43,122.0,122.16,30293.0,119.6879,119.7956,119.3748,119.5314,30293.0
2022-06-07 12:30:00,122.13,122.9,122.1,122.68,11078.0,119.502,120.2555,119.4727,120.0402,11078.0
2022-06-07 13:00:00,122.73,123.19,122.69,123.11,7809.0,120.0891,120.5392,120.05,120.4609,7809.0
2022-06-07 13:30:00,123.14,123.24,123.0,123.11,23104.0,120.4903,120.5881,120.3533,120.4609,23104.0
2022-06-07 14:00:00,123.05,123.37,123.01,123.3,9962.0,120.4022,120.7153,120.3631,120.6469,9962.0
2022-06-07 14:30:00,123.3,123.66,123.13,123.27,29615.0,120.6469,120.9991,120.4805,120.6175,29615.0
2022-06-07 15:00:00,123.27,123.42,123.19,123.24,32875.0,120.6175,120.7643,120.5392,120.5881,32875.0
2022-06-07 15:30:00,123.22,123.67,123.21,123.64,192276.0,120.5686,121.0089,120.5588,120.9795,192276.0
2022-06-08 09:30:00,123.17,123.39,122.46,123.17,26914.0,120.5197,120.7349,119.8249,120.5197,26914.0
2022-06-08 10:00:00,123.21,123.29,122.64,123.23,48954.0,120.5588,120.6371,120.0011,120.5784,48954.0
2022-06-08 10:30:00,123.18,123.23,122.96,123.04,15699.0,120.5294,120.5784,120.3142,120.3924,15699.0
2022-06-08 11:00:00,123.15,123.42,123.05,123.29,22426.0,120.5001,120.7643,120.4022,120.6371,22426.0
2022-06-08 11:30:00,123.28,123.29,123.08,123.19,9511.0,120.6273,120.6371,120.4316,120.5392,9511.0
2022-06-08 12:00:00,123.16,123.47,122.61,122.69,21376.0,120.5099,120.8132,119.9717,120.05,21376.0
2022-06-08 12:30:00,122.71,122.71,122.06,122.35,12417.0,120.0695,120.0695,119.4335,119.7173,12417.0
2022-06-08 13:00:00,122.37,122.37,122.14,122.3,10431.0,119.7369,119.7369,119.5118,119.6684,10431.0
2022-06-08 13:30:00,122.27,122.31,121.96,122.09,8816.0,119.639,119.6782,119.3357,119.4629,8816.0
2022-06-08 14:00:00,122.15,122.24,122.06,122.21,20248.0,119.5216,119.6097,119.4335,119.5803,20248.0
2022-06-08 14:30:00,122.19,122.34,121.96,122.09,12139.0,119.5607,119.7075,119.3357,119.4629,12139.0
2022-06-08 15:00:00,122.06,122.15,121.78,122.09,17536.0,119.4335,119.5216,119.1596,119.4629,17536.0
2022-06-08 15:30:00,122.09,122.14,121.58,121.76,138210.0,119.4629,119.5118,118.9639,119.14,138210.0
2022-06-09 09:30:00,120.61,121.64,120.3,121.45,32719.0,118.2332,119.2429,117.9294,119.0567,32719.0
2022-06-09 10:00:00,121.56,121.58,120.57,120.74,18531.0,119.1645,119.1841,118.194,118.3607,18531.0
2022-06-09 10:30:00,120.79,121.06,120.55,120.82,15930.0,118.4097,118.6744,118.1744,118.4391,15930.0
2022-06-09 11:00:00,120.83,120.94,120.45,120.48,30121.0,118.4489,118.5567,118.0764,118.1058,30121.0
2022-06-09 11:30:00,120.49,120.91,120.25,120.69,61871.0,118.1156,118.5273,117.8803,118.3117,61871.0
2022-06-09 12:00:00,120.63,120.88,120.43,120.87,14649.0,118.2529,118.4979,118.0568,118.4881,14649.0
2022-06-09 12:30:00,120.9,121.15,120.82,121.15,21338.0,118.5175,118.7626,118.4391,118.7626,21338.0
2022-06-09 13:00:00,121.19,121.35,120.88,120.9,30047.0,118.8018,118.9587,118.4979,118.5175,30047.0
2022-06-09 13:30:00,120.86,121.03,120.62,121.03,29507.0,118.4783,118.645,118.243,118.645,29507.0
2022-06-09 14:00:00,121.06,121.07,120.53,120.55,54458.0,118.6744,118.6842,118.1548,118.1744,54458.0
2022-06-09 14:30:00,120.55,120.56,119.92,119.94,56283.0,118.1744,118.1842,117.5568,117.5764,56283.0
2022-06-09 15:00:00,119.94,120.07,119.43,119.75,50657.0,117.5764,117.7039,117.0765,117.3902,50657.0
2022-06-09 15:30:00,119.72,119.78,118.77,118.83,224551.0,117.3608,117.4196,116.4295,116.4883,224551.0
2022-06-10 09:30:00,117.15,117.64,116.06,116.18,34195.0,114.8414,115.3218,113.7729,113.8905,34195.0
2022-06-10 10:00:00,116.15,116.28,115.45,115.45,20396.0,113.8611,113.9886,113.1749,113.1749,20396.0
2022-06-10 10:30:00,115.51,116.45,115.51,116.04,14569.0,113.2337,114.1552,113.2337,113.7533,14569.0
2022-06-10 11:00:00,115.96,116.34,115.87,115.94,7816.0,113.6749,114.0474,113.5867,113.6553,7816.0
2022-06-10 11:30:00,115.94,116.13,115.86,116.04,16697.0,113.6553,113.8415,113.5768,113.7533,16697.0
2022-06-10 12:00:00,116.03,116.37,115.68,115.77,14353.0,113.7435,114.0768,113.4004,113.4886,14353.0
2022-06-10 12:30:00,115.84,115.95,115.47,115.64,8684.0,113.5572,113.6651,113.1945,113.3612,8684.0
2022-06-10 13:00:00,115.67,116.04,115.43,116.02,16412.0,113.3906,113.7533,113.1553,113.7337,16412.0
2022-06-10 13:30:00,116.0,116.13,115.65,115.71,9437.0,113.7141,113.8415,113.371,113.4298,9437.0
2022-06-10 14:00:00,115.67,116.23,115.48,116.03,17109.0,113.3906,113.9396,113.2043,113.7435,17109.0
2022-06-10 14:30:00,116.12,116.48,115.94,116.42,12245.0,113.8317,114.1846,113.6553,114.1258,12245.0
2022-06-10 15:00:00,116.44,116.76,115.93,116.58,29311.0,114.1454,114.4591,113.6455,114.2827,29311.0
2022-06-10 15:30:00,116.47,116.58,115.41,115.46,94755.0,114.1748,114.2827,113.1357,113.1847,94755.0
2022-06-13 09:30:00,112.96,114.18,112.58,113.42,57936.0,110.734,111.93,110.3615,111.1849,57936.0
2022-06-13 10:00:00,113.47,113.68,112.54,112.56,42075.0,111.2339,111.4398,110.3223,110.3419,42075.0
2022-06-13 10:30:00,112.6,112.8,112.15,112.25,26032.0,110.3811,110.5771,109.94,110.038,26032.0
2022-06-13 11:00:00,112.2,112.57,111.86,112.4,24307.0,109.989,110.3517,109.6557,110.185,24307.0
2022-06-13 11:30:00,112.36,112.78,112.26,112.59,25636.0,110.1458,110.5575,110.0478,110.3713,25636.0
2022-06-13 12:00:00,112.58,113.0,112.47,112.94,50531.0,110.3615,110.7732,110.2537,110.7144,50531.0
2022-06-13 12:30:00,112.9,113.51,112.83,112.83,59073.0,110.6752,111.2732,110.6066,110.6066,59073.0
2022-06-13 13:00:00,112.82,113.02,112.63,112.93,25873.0,110.5968,110.7928,110.4105,110.7046,25873.0
2022-06-13 13:30:00,112.92,113.8,112.73,113.45,44476.0,110.6948,111.5574,110.5085,111.2143,44476.0
2022-06-13 14:00:00,113.45,113.45,112.81,112.98,37286.0,111.2143,111.2143,110.587,110.7536,37286.0
2022-06-13 14:30:00,112.98,113.35,112.57,112.62,42193.0,110.7536,111.1163,110.3517,110.4007,42193.0
2022-06-13 15:00:00,112.55,112.85,112.05,112.06,59268.0,110.3321,110.6262,109.8419,109.8517,59268.0
2022-06-13 15:30:00,112.04,112.12,111.28,111.71,265373.0,109.8321,109.9106,109.0871,109.5086,265373.0
2022-06-14 09:30:00,111.93,112.68,111.71,112.56,38259.0,109.7243,110.4595,109.5086,110.3419,38259.0
2022-06-14 10:00:00,112.52,112.64,111.38,111.42,30672.0,110.3027,110.4203,109.1851,109.2243,30672.0
2022-06-14 10:30:00,111.35,111.65,110.95,111.2,42999.0,109.1557,109.4498,108.7636,109.0087,42999.0
2022-06-14 11:00:00,111.24,111.43,110.15,110.48,27265.0,109.0479,109.2341,107.9794,108.3029,27265.0
2022-06-14 11:30:00,110.4,110.94,110.2,110.94,29636.0,108.2244,108.7538,108.0284,108.7538,29636.0
2022-06-14 12:00:00,110.91,110.91,110.49,110.68,18319.0,108.7244,108.7244,108.3127,108.4989,18319.0
2022-06-14 12:30:00,110.75,111.0,110.58,111.0,15124.0,108.5675,108.8126,108.4009,108.8126,15124.0
2022-06-14 13:00:00,111.06,111.86,110.86,111.54,28298.0,108.8714,109.6557,108.6754,109.342,28298.0
2022-06-14 13:30:00,111.48,111.53,111.1,111.12,29793.0,109.2832,109.3322,108.9107,108.9303,29793.0
2022-06-14 14:00:00,111.18,111.47,111.11,111.29,27434.0,108.9891,109.2734,108.9205,109.0969,27434.0
2022-06-14 14:30:00,111.28,111.44,110.9,110.93,18501.0,109.0871,109.244,108.7146,108.744,18501.0
2022-06-14 15:00:00,110.94,111.0,110.51,110.95,32422.0,108.7538,108.8126,108.3323,108.7636,32422.0
2022-06-14 15:30:00,110.97,111.79,110.96,111.43,153572.0,108.7832,109.5871,108.7734,109.2341,153572.0
2022-06-15 09:30:00,112.36,112.94,112.08,112.77,27001.0,110.1458,110.7144,109.8713,110.5477,27001.0
2022-06-15 10:00:00,112.62,112.96,112.37,112.42,14119.0,110.4007,110.734,110.1556,110.2046,14119.0
2022-06-15 10:30:00,112.45,112.54,111.9,112.12,16548.0,110.234,110.3223,109.6949,109.9106,16548.0
2022-06-15 11:00:00,112.11,112.11,111.27,111.65,14064.0,109.9007,109.9007,109.0773,109.4498,14064.0
2022-06-15 11:30:00,111.65,111.7,111.41,111.63,13734.0,109.4498,109.4988,109.2145,109.4302,13734.0
2022-06-15 12:00:00,111.6,111.75,111.35,111.72,9717.0,109.4008,109.5478,109.1557,109.5184,9717.0
2022-06-15 12:30:00,111.72,111.9,111.27,111.36,44580.0,109.5184,109.6949,109.0773,109.1655,44580.0
2022-06-15 13:00:00,111.36,111.58,111.34,111.57,8930.0,109.1655,109.3812,109.1459,109.3714,8930.0
2022-06-15 13:30:00,111.54,112.22,111.49,112.22,18597.0,109.342,110.0086,109.293,110.0086,18597.0
2022-06-15 14:00:00,112.16,112.45,111.28,111.36,17796.0,109.9498,110.234,109.0871,109.1655,17796.0
2022-06-15 14:30:00,111.37,113.29,110.75,112.16,26192.0,109.1753,111.0575,108.5675,109.9498,26192.0
2022-06-15 15:00:00,112.17,113.13,111.93,113.13,40258.0,109.9596,110.9006,109.7243,110.9006,40258.0
2022-06-15 15:30:00,113.15,113.68,112.1,112.33,112900.0,110.9203,111.4398,109.8909,110.1164,112900.0
2022-06-16 09:30:00,110.09,110.24,109.12,109.87,36787.0,107.9206,108.0676,106.9697,107.7049,36787.0
2022-06-16 10:00:00,109.85,109.88,109.39,109.85,15624.0,107.6853,107.7147,107.2343,107.6853,15624.0
2022-06-16 10:30:00,109.87,110.01,108.67,108.67,21599.0,107.7049,107.8421,106.5285,106.5285,21599.0
2022-06-16 11:00:00,108.65,109.32,108.65,109.18,17031.0,106.5089,107.1657,106.5089,107.0285,17031.0
2022-06-16 11:30:00,109.19,109.21,108.71,109.07,25328.0,107.0383,107.0579,106.5677,106.9207,25328.0
2022-06-16 12:00:00,109.09,109.1,108.75,109.01,11298.0,106.9403,106.9501,106.607,106.8618,11298.0
2022-06-16 12:30:00,109.12,109.12,108.69,108.83,11371.0,106.9697,106.9697,106.5481,106.6854,11371.0
2022-06-16 13:00:00,108.85,109.43,108.73,109.32,23870.0,106.705,107.2736,106.5874,107.1657,23870.0
2022-06-16 13:30:00,109.22,109.33,108.53,108.54,36778.0,107.0677,107.1755,106.3913,106.4011,36778.0
2022-06-16 14:00:00,108.5,108.76,108.26,108.36,35052.0,106.3619,106.6168,106.1266,106.2246,35052.0
2022-06-16 14:30:00,108.32,108.61,107.86,108.01,20846.0,106.1854,106.4697,105.7345,105.8815,20846.0
2022-06-16 15:00:00,108.0,108.72,108.0,108.51,35130.0,105.8717,106.5776,105.8717,106.3717,35130.0
2022-06-16 15:30:00,108.49,108.55,107.82,108.35,157693.0,106.3521,106.4109,105.6953,106.2148,157693.0
2022-06-17 09:30:00,107.84,108.36,107.52,108.05,315896.0,105.7149,106.2246,105.4012,105.9208,315896.0
2022-06-17 10:00:00,108.06,108.13,106.97,106.99,30270.0,105.9306,105.9992,104.862,104.8816,30270.0
2022-06-17 10:30:00,107.07,107.11,106.17,106.66,41645.0,104.9601,104.9993,104.0778,104.5581,41645.0
2022-06-17 11:00:00,106.65,107.97,106.57,107.87,23354.0,104.5483,105.8423,104.4699,105.7443,23354.0
2022-06-17 11:30:00,107.96,108.16,107.02,107.25,25250.0,105.8325,106.0286,104.9111,105.1365,25250.0
2022-06-17 12:00:00,107.11,107.57,106.85,107.56,21872.0,104.9993,105.4502,104.7444,105.4404,21872.0
2022-06-17 12:30:00,107.48,107.69,107.32,107.56,19772.0,105.362,105.5678,105.2051,105.4404,19772.0
2022-06-17 13:00:00,107.54,108.54,107.45,108.24,28778.0,105.4208,106.4011,105.3326,106.107,28778.0
2022-06-17 13:30:00,108.2,108.44,107.96,108.14,23358.0,106.0678,106.3031,105.8325,106.009,23358.0
2022-06-17 14:00:00,108.17,108.22,107.74,107.74,46531.0,106.0384,106.0874,105.6169,105.6169,46531.0
2022-06-17 14:30:00,107.65,108.1,107.38,107.6,47297.0,105.5286,105.9698,105.264,105.4796,47297.0
2022-06-17 15:00:00,107.69,107.84,107.06,107.72,51124.0,105.5678,105.7149,104.9503,105.5973,51124.0
2022-06-17 15:30:00,107.75,107.8,107.08,107.08,172802.0,105.6267,105.6757,104.9699,104.9699,172802.0
2022-06-21 09:30:00,108.33,108.54,107.45,108.11,27923.0,106.1952,106.4011,105.3326,105.9796,27923.0
2022-06-21 10:00:00,108.08,108.77,108.05,108.63,32329.0,105.9502,106.6266,105.9208,106.4893,32329.0
2022-06-21 10:30:00,108.66,108.8,108.54,108.66,20860.0,106.5187,106.656,106.4011,106.5187,20860.0
2022-06-21 11:00:00,108.6,108.6,107.93,108.23,47526.0,106.4599,106.4599,105.8031,106.0972,47526.0
2022-06-21 11:30:00,108.25,108.57,108.2,108.39,52315.0,106.1168,106.4305,106.0678,106.2541,52315.0
2022-06-21 12:00:00,108.33,108.55,108.25,108.5,17213.0,106.1952,106.4109,106.1168,106.3619,17213.0
2022-06-21 12:30:00,108.49,108.75,108.43,108.75,27399.0,106.3521,106.607,106.2933,106.607,27399.0
2022-06-21 13:00:00,108.72,108.88,108.3,108.3,17873.0,106.5776,106.7344,106.1658,106.1658,17873.0
2022-06-21 13:30:00,108.32,108.44,108.08,108.12,13374.0,106.1854,106.3031,105.9502,105.9894,13374.0
2022-06-21 14:00:00,108.09,108.52,108.04,108.41,19947.0,105.96,106.3815,105.911,106.2737,19947.0
2022-06-21 14:30:00,108.45,108.74,108.33,108.73,30248.0,106.3129,106.5972,106.1952,106.5874,30248.0
2022-06-21 15:00:00,108.69,108.87,108.6,108.67,22361.0,106.5481,106.7246,106.4599,106.5285,22361.0
2022-06-21 15:30:00,108.67,108.7,108.14,108.27,114293.0,106.5285,106.5579,106.009,106.1364,114293.0
2022-06-22 09:30:00,106.76,108.04,106.76,107.6,29746.0,104.6562,105.911,104.6562,105.4796,29746.0
2022-06-22 10:00:00,107.61,108.32,107.41,108.28,18772.0,105.4894,106.1854,105.2934,106.1462,18772.0
2022-06-22 10:30:00,108.34,108.45,108.1,108.2,14186.0,106.205,106.3129,105.9698,106.0678,14186.0
2022-06-22 11:00:00,108.13,108.54,107.92,108.53,21904.0,105.9992,106.4011,105.7933,106.3913,21904.0
2022-06-22 11:30:00,108.53,108.74,108.38,108.51,58692.0,106.3913,106.5972,106.2443,106.3717,58692.0
2022-06-22 12:00:00,108.46,108.68,108.23,108.57,23082.0,106.3227,106.5383,106.0972,106.4305,23082.0
2022-06-22 12:30:00,108.56,108.63,108.4,108.61,12959.0,106.4207,106.4893,106.2639,106.4697,12959.0
2022-06-22 13:00:00,108.66,108.9,108.46,108.79,15916.0,106.5187,106.754,106.3227,106.6462,15916.0
2022-06-22 13:30:00,108.77,109.16,108.63,109.06,26372.0,106.6266,107.0089,106.4893,106.9109,26372.0
2022-06-22 14:00:00,109.11,109.69,109.11,109.36,37336.0,106.9599,107.5284,106.9599,107.2049,37336.0
2022-06-22 14:30:00,109.35,109.47,109.08,109.27,24831.0,107.1951,107.3128,106.9305,107.1167,24831.0
2022-06-22 15:00:00,109.32,109.48,108.87,108.88,24975.0,107.1657,107.3226,106.7246,106.7344,24975.0
2022-06-22 15:30:00,108.9,109.0,108.43,108.45,115500.0,106.754,106.852,106.2933,106.3129,115500.0
2022-06-23 09:30:00,108.61,109.24,108.08,108.53,44876.0,106.4697,107.0873,105.9502,106.3913,44876.0
2022-06-23 10:00:00,108.61,108.61,107.42,107.46,46089.0,106.4697,106.4697,105.3032,105.3424,46089.0
2022-06-23 10:30:00,107.47,108.32,107.47,108.19,43304.0,105.3522,106.1854,105.3522,106.058,43304.0
2022-06-23 11:00:00,108.2,108.28,107.76,107.82,28195.0,106.0678,106.1462,105.6365,105.6953,28195.0
2022-06-23 11:30:00,107.81,107.85,107.3,107.34,38040.0,105.6855,105.7247,105.1855,105.2247,38040.0
2022-06-23 12:00:00,107.35,107.8,106.97,107.59,33551.0,105.2345,105.6757,104.862,105.4698,33551.0
2022-06-23 12:30:00,107.49,107.52,107.03,107.27,37617.0,105.3718,105.4012,104.9209,105.1561,37617.0
2022-06-23 13:00:00,107.3,107.92,107.26,107.82,27417.0,105.1855,105.7933,105.1463,105.6953,27417.0
2022-06-23 13:30:00,107.82,108.16,107.76,107.87,29443.0,105.6953,106.0286,105.6365,105.7443,29443.0
2022-06-23 14:00:00,107.88,108.2,107.87,108.16,17119.0,105.7541,106.0678,105.7443,106.0286,17119.0
2022-06-23 14:30:00,108.21,108.53,108.21,108.41,14942.0,106.0776,106.3913,106.0776,106.2737,14942.0
2022-06-23 15:00:00,108.44,108.64,108.19,108.32,27585.0,106.3031,106.4991,106.058,106.1854,27585.0
2022-06-23 15:30:00,108.29,109.0,108.29,108.93,133520.0,106.156,106.852,106.156,106.7834,133520.0
2022-06-24 09:30:00,110.0,111.09,109.84,110.96,25395.0,107.8323,108.9008,107.6755,108.7734,25395.0
2022-06-24 10:00:00,110.94,111.95,110.94,111.84,28205.0,108.7538,109.7439,108.7538,109.6361,28205.0
2022-06-24 10:30:00,111.87,112.49,111.84,112.22,25381.0,109.6655,110.2733,109.6361,110.0086,25381.0
2022-06-24 11:00:00,112.23,112.35,111.85,112.23,18814.0,110.0184,110.136,109.6459,110.0184,18814.0
2022-06-24 11:30:00,112.23,112.42,112.09,112.32,12712.0,110.0184,110.2046,109.8811,110.1066,12712.0
2022-06-24 12:00:00,112.29,112.63,112.26,112.54,16285.0,110.0772,110.4105,110.0478,110.3223,16285.0
2022-06-24 12:30:00,112.58,113.11,112.58,112.99,75941.0,110.3615,110.881,110.3615,110.7634,75941.0
2022-06-24 13:00:00,112.98,113.28,112.96,113.08,22958.0,110.7536,111.0477,110.734,110.8516,22958.0
2022-06-24 13:30:00,113.07,113.27,112.99,113.04,23060.0,110.8418,111.0379,110.7634,110.8124,23060.0
2022-06-24 14:00:00,113.05,113.05,112.68,112.84,14697.0,110.8222,110.8222,110.4595,110.6164,14697.0
2022-06-24 14:30:00,112.85,112.96,112.78,112.96,12501.0,110.6262,110.734,110.5575,110.734,12501.0
2022-06-24 15:00:00,112.97,113.21,112.94,113.17,38134.0,110.7438,110.9791,110.7144,110.9399,38134.0
2022-06-24 15:30:00,113.15,113.58,113.03,113.51,142017.0,110.9203,111.3418,110.8026,111.2732,142017.0
2022-06-27 09:30:00,113.89,113.89,112.39,112.49,31890.0,111.6457,111.6457,110.1752,110.2733,31890.0
2022-06-27 10:00:00,112.66,113.06,112.64,112.84,27403.0,110.4399,110.832,110.4203,110.6164,27403.0
2022-06-27 10:30:00,112.79,113.15,112.79,112.91,28076.0,110.5673,110.9203,110.5673,110.685,28076.0
2022-06-27 11:00:00,112.99,113.64,112.91,113.52,18391.0,110.7634,111.4006,110.685,111.283,18391.0
2022-06-27 11:30:00,113.47,113.63,113.16,113.59,16933.0,111.2339,111.3908,110.9301,111.3516,16933.0
2022-06-27 12:00:00,113.57,113.57,113.16,113.2,21255.0,111.332,111.332,110.9301,110.9693,21255.0
2022-06-27 12:30:00,113.2,113.2,112.9,113.11,28080.0,110.9693,110.9693,110.6752,110.881,28080.0
2022-06-27 13:00:00,113.11,113.15,112.74,112.88,23189.0,110.881,110.9203,110.5183,110.6556,23189.0
2022-06-27 13:30:00,112.86,112.89,112.53,112.75,17626.0,110.636,110.6654,110.3125,110.5281,17626.0
2022-06-27 14:00:00,112.69,113.05,112.63,112.96,12653.0,110.4693,110.8222,110.4105,110.734,12653.0
2022-06-27 14:30:00,112.99,113.18,112.8,112.8,18149.0,110.7634,110.9497,110.5771,110.5771,18149.0
2022-06-27 15:00:00,112.79,112.93,112.58,112.86,20179.0,110.5673,110.7046,110.3615,110.636,20179.0
2022-06-27 15:30:00,112.79,112.79,112.23,112.66,128811.0,110.5673,110.5673,110.0184,110.4399,128811.0
2022-06-28 09:30:00,113.12,113.69,112.91,113.47,59731.0,110.8908,111.4496,110.685,111.2339,59731.0
2022-06-28 10:00:00,113.47,113.71,112.69,112.74,22224.0,111.2339,111.4692,110.4693,110.5183,22224.0
2022-06-28 10:30:00,112.73,112.74,112.25,112.7,29452.0,110.5085,110.5183,110.038,110.4791,29452.0
2022-06-28 11:00:00,112.67,112.93,112.16,112.2,33770.0,110.4497,110.7046,109.9498,109.989,33770.0
2022-06-28 11:30:00,112.17,112.38,111.6,111.79,17532.0,109.9596,110.1654,109.4008,109.5871,17532.0
2022-06-28 12:00:00,111.73,112.16,111.57,112.16,12224.0,109.5282,109.9498,109.3714,109.9498,12224.0
2022-06-28 12:30:00,112.22,112.22,111.81,111.93,9484.0,110.0086,110.0086,109.6067,109.7243,9484.0
2022-06-28 13:00:00,111.93,112.01,111.49,111.77,6344.0,109.7243,109.8027,109.293,109.5674,6344.0
2022-06-28 13:30:00,111.88,111.88,111.62,111.63,7302.0,109.6753,109.6753,109.4204,109.4302,7302.0
2022-06-28 14:00:00,111.53,111.75,111.05,111.15,12639.0,109.3322,109.5478,108.8616,108.9597,12639.0
2022-06-28 14:30:00,111.1,111.1,110.59,110.62,26139.0,108.9107,108.9107,108.4107,108.4401,26139.0
2022-06-28 15:00:00,110.56,110.72,110.35,110.52,39307.0,108.3813,108.5381,108.1754,108.3421,39307.0
2022-06-28 15:30:00,110.49,110.68,109.91,110.19,168133.0,108.3127,108.4989,107.7441,108.0186,168133.0
2022-06-29 09:30:00,110.43,110.43,108.6,109.21,30166.0,108.2539,108.2539,106.4599,107.0579,30166.0
2022-06-29 10:00:00,109.24,109.89,109.18,109.71,31843.0,107.0873,107.7245,107.0285,107.548,31843.0
2022-06-29 10:30:00,109.71,110.11,109.5,109.57,20481.0,107.548,107.9402,107.3422,107.4108,20481.0
2022-06-29 11:00:00,109.5,109.54,108.98,109.12,18310.0,107.3422,107.3814,106.8324,106.9697,18310.0
2022-06-29 11:30:00,109.13,109.42,109.1,109.34,20335.0,106.9795,107.2638,106.9501,107.1853,20335.0
2022-06-29 12:00:00,109.34,109.35,108.93,108.96,17932.0,107.1853,107.1951,106.7834,106.8128,17932.0
2022-06-29 12:30:00,108.99,109.31,108.94,109.14,13864.0,106.8422,107.1559,106.7932,106.9893,13864.0
2022-06-29 13:00:00,109.07,109.44,108.99,109.28,23303.0,106.9207,107.2834,106.8422,107.1265,23303.0
2022-06-29 13:30:00,109.24,109.83,109.15,109.81,19321.0,107.0873,107.6657,106.9991,107.6461,19321.0
2022-06-29 14:00:00,109.78,110.15,109.77,110.14,22438.0,107.6167,107.9794,107.6069,107.9696,22438.0
2022-06-29 14:30:00,110.14,110.16,109.71,109.92,17196.0,107.9696,107.9892,107.548,107.7539,17196.0
2022-06-29 15:00:00,109.88,110.44,109.75,110.44,40837.0,107.7147,108.2637,107.5873,108.2637,40837.0
2022-06-29 15:30:00,110.44,110.75,110.11,110.54,221540.0,108.2637,108.5675,107.9402,108.3617,221540.0
2022-06-30 09:30:00,109.19,109.56,108.45,108.82,36914.0,107.0383,107.401,106.3129,106.6756,36914.0
2022-06-30 10:00:00,108.76,109.59,108.75,109.4,21329.0,106.6168,107.4304,106.607,107.2442,21329.0
2022-06-30 10:30:00,109.4,109.93,109.39,109.84,17718.0,107.2442,107.7637,107.2343,107.6755,17718.0
2022-06-30 11:00:00,109.78,110.16,109.68,110.03,18478.0,107.6167,107.9892,107.5186,107.8617,18478.0
2022-06-30 11:30:00,110.04,110.15,109.89,110.13,12703.0,107.8715,107.9794,107.7245,107.9598,12703.0
2022-06-30 12:00:00,110.12,110.57,109.79,110.5,18130.0,107.95,108.3911,107.6265,108.3225,18130.0
2022-06-30 12:30:00,110.53,110.69,110.32,110.49,12284.0,108.3519,108.5087,108.146,108.3127,12284.0
2022-06-30 13:00:00,110.63,110.63,110.02,110.33,13820.0,108.4499,108.4499,107.8519,108.1558,13820.0
2022-06-30 13:30:00,110.3,110.75,110.3,110.56,9789.0,108.1264,108.5675,108.1264,108.3813,9789.0
2022-06-30 14:00:00,110.59,110.84,110.27,110.55,41481.0,108.4107,108.6558,108.097,108.3715,41481.0
2022-06-30 14:30:00,110.54,110.63,110.06,110.15,18919.0,108.3617,108.4499,107.8911,107.9794,18919.0
2022-06-30 15:00:00,110.14,110.17,109.46,110.02,35494.0,107.9696,107.999,107.303,107.8519,35494.0
2022-06-30 15:30:00,110.0,110.26,109.41,109.99,159253.0,107.8323,108.0872,107.254,107.8225,159253.0
2022-07-01 09:30:00,109.8,111.29,109.54,110.77,24832.0,107.6363,109.0969,107.3814,108.5872,24832.0
2022-07-01 10:00:00,110.56,110.99,109.65,109.92,65625.0,108.3813,108.8028,107.4892,107.7539,65625.0
2022-07-01 10:30:00,109.89,110.11,109.53,109.91,33236.0,107.7245,107.9402,107.3716,107.7441,33236.0
2022-07-01 11:00:00,109.8,110.51,109.8,110.37,23376.0,107.6363,108.3323,107.6363,108.195,23376.0
2022-07-01 11:30:00,110.44,110.59,110.0,110.08,15152.0,108.2637,108.4107,107.8323,107.9108,15152.0
2022-07-01 12:00:00,110.11,110.45,109.9,110.41,19605.0,107.9402,108.2735,107.7343,108.2342,19605.0
2022-07-01 12:30:00,110.4,110.46,110.12,110.14,13031.0,108.2244,108.2833,107.95,107.9696,13031.0
2022-07-01 13:00:00,110.16,110.48,110.09,110.47,14334.0,107.9892,108.3029,107.9206,108.2931,14334.0
2022-07-01 13:30:00,110.49,110.85,110.35,110.73,17224.0,108.3127,108.6656,108.1754,108.5479,17224.0
2022-07-01 14:00:00,110.76,111.18,110.56,110.97,20448.0,108.5774,108.9891,108.3813,108.7832,20448.0
2022-07-01 14:30:00,110.93,111.18,110.86,110.98,20198.0,108.744,108.9891,108.6754,108.793,20198.0
2022-07-01 15:00:00,111.01,111.32,110.8,111.11,24422.0,108.8224,109.1263,108.6166,108.9205,24422.0
2022-07-01 15:30:00,111.1,111.76,111.1,111.46,130212.0,108.9107,109.5576,108.9107,109.2636,130212.0
2022-07-05 09:30:00,110.19,110.32,109.12,109.14,90652.0,108.0186,108.146,106.9697,106.9893,90652.0
2022-07-05 10:00:00,109.13,109.38,108.8,109.26,29994.0,106.9795,107.2245,106.656,107.1069,29994.0
2022-07-05 10:30:00,109.19,109.57,108.8,109.25,30946.0,107.0383,107.4108,106.656,107.0971,30946.0
2022-07-05 11:00:00,109.24,109.36,108.98,109.23,22001.0,107.0873,107.2049,106.8324,107.0775,22001.0
2022-07-05 11:30:00,109.23,109.61,109.18,109.46,21541.0,107.0775,107.45,107.0285,107.303,21541.0
2022-07-05 12:00:00,109.45,109.7,109.16,109.58,19580.0,107.2932,107.5382,107.0089,107.4206,19580.0
2022-07-05 12:30:00,109.64,109.86,109.46,109.58,21147.0,107.4794,107.6951,107.303,107.4206,21147.0
2022-07-05 13:00:00,109.6,110.04,109.47,109.93,19052.0,107.4402,107.8715,107.3128,107.7637,19052.0
2022-07-05 13:30:00,109.95,110.42,109.84,110.08,22818.0,107.7833,108.2441,107.6755,107.9108,22818.0
2022-07-05 14:00:00,110.11,110.66,110.05,110.66,22179.0,107.9402,108.4793,107.8813,108.4793,22179.0
2022-07-05 14:30:00,110.66,110.86,110.53,110.78,20677.0,108.4793,108.6754,108.3519,108.597,20677.0
2022-07-05 15:00:00,110.75,111.22,110.58,111.2,37730.0,108.5675,109.0283,108.4009,109.0087,37730.0
2022-07-05 15:30:00,111.2,111.51,111.0,111.49,205031.0,109.0087,109.3126,108.8126,109.293,205031.0
2022-07-06 09:30:00,111.94,112.16,111.05,111.05,30715.0,109.7341,109.9498,108.8616,108.8616,30715.0
2022-07-06 10:00:00,111.09,111.38,110.68,111.12,13596.0,108.9008,109.1851,108.4989,108.9303,13596.0
2022-07-06 10:30:00,111.13,111.7,111.06,111.63,28479.0,108.9401,109.4988,108.8714,109.4302,28479.0
2022-07-06 11:00:00,111.61,111.61,111.16,111.19,18106.0,109.4106,109.4106,108.9695,108.9989,18106.0
2022-07-06 11:30:00,111.17,111.6,110.78,111.6,27150.0,108.9793,109.4008,108.597,109.4008,27150.0
2022-07-06 12:00:00,111.57,111.58,111.25,111.43,26568.0,109.3714,109.3812,109.0577,109.2341,26568.0
2022-07-06 12:30:00,111.42,111.48,111.19,111.37,13149.0,109.2243,109.2832,108.9989,109.1753,13149.0
2022-07-06 13:00:00,111.4,111.69,111.4,111.46,18585.0,109.2047,109.489,109.2047,109.2636,18585.0
2022-07-06 13:30:00,111.46,111.71,111.43,111.7,18684.0,109.2636,109.5086,109.2341,109.4988,18684.0
2022-07-06 14:00:00,111.68,112.23,111.33,112.23,43708.0,109.4792,110.0184,109.1361,110.0184,43708.0
2022-07-06 14:30:00,112.31,112.91,112.18,112.53,30699.0,110.0968,110.685,109.9694,110.3125,30699.0
2022-07-06 15:00:00,112.57,113.11,112.33,113.11,41345.0,110.3517,110.881,110.1164,110.881,41345.0
2022-07-06 15:30:00,113.11,113.33,112.23,112.35,230396.0,110.881,111.0967,110.0184,110.136,230396.0
2022-07-07 09:30:00,112.77,113.57,112.3,113.25,29753.0,110.5477,111.332,110.087,111.0183,29753.0
2022-07-07 10:00:00,113.16,113.19,112.26,113.01,58092.0,110.9301,110.9595,110.0478,110.783,58092.0
2022-07-07 10:30:00,113.01,113.65,113.01,113.47,33350.0,110.783,111.4104,110.783,111.2339,33350.0
2022-07-07 11:00:00,113.46,113.57,113.17,113.17,17268.0,111.2241,111.332,110.9399,110.9399,17268.0
2022-07-07 11:30:00,113.13,113.27,113.0,113.27,19298.0,110.9006,111.0379,110.7732,111.0379,19298.0
2022-07-07 12:00:00,113.24,113.5,113.12,113.29,34685.0,111.0085,111.2634,110.8908,111.0575,34685.0
2022-07-07 12:30:00,113.28,113.49,113.09,113.19,58847.0,111.0477,111.2536,110.8614,110.9595,58847.0
2022-07-07 13:00:00,113.2,113.2,112.8,112.88,20566.0,110.9693,110.9693,110.5771,110.6556,20566.0
2022-07-07 13:30:00,112.87,113.14,112.85,113.05,27775.0,110.6458,110.9104,110.6262,110.8222,27775.0
2022-07-07 14:00:00,113.05,113.43,113.05,113.42,27621.0,110.8222,111.1947,110.8222,111.1849,27621.0
2022-07-07 14:30:00,113.41,113.41,113.13,113.3,28604.0,111.1751,111.1751,110.9006,111.0673,28604.0
2022-07-07 15:00:00,113.31,113.61,113.27,113.43,74139.0,111.0771,111.3712,111.0379,111.1947,74139.0
2022-07-07 15:30:00,113.43,113.59,113.16,113.41,190936.0,111.1947,111.3516,110.9301,111.1751,190936.0
2022-07-08 09:30:00,113.48,113.48,111.61,111.85,29260.0,111.2437,111.2437,109.4106,109.6459,29260.0
2022-07-08 10:00:00,111.81,112.38,111.54,112.35,24032.0,109.6067,110.1654,109.342,110.136,24032.0
2022-07-08 10:30:00,112.4,112.55,112.26,112.36,32332.0,110.185,110.3321,110.0478,110.1458,32332.0
2022-07-08 11:00:00,112.39,112.88,112.3,112.8,33681.0,110.1752,110.6556,110.087,110.5771,33681.0
2022-07-08 11:30:00,112.79,112.97,112.48,112.71,14748.0,110.5673,110.7438,110.2635,110.4889,14748.0
2022-07-08 12:00:00,112.7,112.7,112.2,112.25,22276.0,110.4791,110.4791,109.989,110.038,22276.0
2022-07-08 12:30:00,112.24,112.28,111.66,111.7,23002.0,110.0282,110.0674,109.4596,109.4988,23002.0
2022-07-08 13:00:00,111.69,112.14,111.67,112.14,15285.0,109.489,109.9302,109.4694,109.9302,15285.0
2022-07-08 13:30:00,112.1,112.32,111.92,112.09,22792.0,109.8909,110.1066,109.7145,109.8811,22792.0
2022-07-08 14:00:00,112.1,112.42,112.04,112.42,21438.0,109.8909,110.2046,109.8321,110.2046,21438.0
2022-07-08 14:30:00,112.41,112.75,112.4,112.75,15153.0,110.1948,110.5281,110.185,110.5281,15153.0
2022-07-08 15:00:00,112.75,112.9,112.52,112.57,23894.0,110.5281,110.6752,110.3027,110.3517,23894.0
2022-07-08 15:30:00,112.57,112.64,112.25,112.37,108902.0,110.3517,110.4203,110.038,110.1556,108902.0
2022-07-11 09:30:00,110.28,111.47,109.85,111.47,74353.0,108.1068,109.2734,107.6853,109.2734,74353.0
2022-07-11 10:00:00,111.31,111.63,110.95,111.24,27674.0,109.1165,109.4302,108.7636,109.0479,27674.0
2022-07-11 10:30:00,111.24,111.81,111.2,111.38,19379.0,109.0479,109.6067,109.0087,109.1851,19379.0
2022-07-11 11:00:00,111.37,111.73,111.35,111.69,13318.0,109.1753,109.5282,109.1557,109.489,13318.0
2022-07-11 11:30:00,111.62,111.74,111.42,111.57,8704.0,109.4204,109.538,109.2243,109.3714,8704.0
2022-07-11 12:00:00,111.55,111.77,111.48,111.62,10335.0,109.3518,109.5674,109.2832,109.4204,10335.0
2022-07-11 12:30:00,111.67,111.87,111.62,111.83,11727.0,109.4694,109.6655,109.4204,109.6263,11727.0
2022-07-11 13:00:00,111.86,112.5,111.83,112.48,27748.0,109.6557,110.2831,109.6263,110.2635,27748.0
2022-07-11 13:30:00,112.46,112.64,112.23,112.29,16874.0,110.2438,110.4203,110.0184,110.0772,16874.0
2022-07-11 14:00:00,112.25,112.26,111.72,111.84,21435.0,110.038,110.0478,109.5184,109.6361,21435.0
2022-07-11 14:30:00,111.85,112.22,111.85,111.97,17380.0,109.6459,110.0086,109.6459,109.7635,17380.0
2022-07-11 15:00:00,111.97,111.97,111.68,111.87,25349.0,109.7635,109.7635,109.4792,109.6655,25349.0
2022-07-11 15:30:00,111.87,111.97,111.51,111.93,126613.0,109.6655,109.7635,109.3126,109.7243,126613.0
2022-07-12 09:30:00,111.71,112.89,111.59,112.7,35634.0,109.5086,110.6654,109.391,110.4791,35634.0
2022-07-12 10:00:00,112.66,112.66,111.91,111.91,30235.0,110.4399,110.4399,109.7047,109.7047,30235.0
2022-07-12 10:30:00,112.04,112.63,112.04,112.51,15682.0,109.8321,110.4105,109.8321,110.2929,15682.0
2022-07-12 11:00:00,112.51,112.55,112.14,112.45,23863.0,110.2929,110.3321,109.9302,110.234,23863.0
2022-07-12 11:30:00,112.48,112.52,111.85,111.92,13366.0,110.2635,110.3027,109.6459,109.7145,13366.0
2022-07-12 12:00:00,111.95,112.21,111.87,112.21,7415.0,109.7439,109.9988,109.6655,109.9988,7415.0
2022-07-12 12:30:00,112.27,112.36,112.03,112.13,4705.0,110.0576,110.1458,109.8223,109.9204,4705.0
2022-07-12 13:00:00,112.19,112.21,111.63,111.66,18387.0,109.9792,109.9988,109.4302,109.4596,18387.0
2022-07-12 13:30:00,111.64,111.73,111.45,111.62,123599.0,109.44,109.5282,109.2538,109.4204,123599.0
2022-07-12 14:00:00,111.64,111.67,111.37,111.45,18448.0,109.44,109.4694,109.1753,109.2538,18448.0
2022-07-12 14:30:00,111.47,111.63,111.28,111.31,95183.0,109.2734,109.4302,109.0871,109.1165,95183.0
2022-07-12 15:00:00,111.32,111.32,110.31,110.39,26538.0,109.1263,109.1263,108.1362,108.2146,26538.0
2022-07-12 15:30:00,110.38,110.46,109.92,110.26,117957.0,108.2048,108.2833,107.7539,108.0872,117957.0
2022-07-13 09:30:00,108.58,109.48,108.26,109.04,28497.0,106.4403,107.3226,106.1266,106.8912,28497.0
2022-07-13 10:00:00,108.97,109.4,108.44,109.4,29852.0,106.8226,107.2442,106.3031,107.2442,29852.0
2022-07-13 10:30:00,109.34,110.16,109.29,109.9,18773.0,107.1853,107.9892,107.1363,107.7343,18773.0
2022-07-13 11:00:00,109.98,110.36,109.71,109.74,23067.0,107.8127,108.1852,107.548,107.5775,23067.0
2022-07-13 11:30:00,109.74,110.01,109.58,109.67,12511.0,107.5775,107.8421,107.4206,107.5088,12511.0
2022-07-13 12:00:00,109.63,110.24,109.63,110.16,9219.0,107.4696,108.0676,107.4696,107.9892,9219.0
2022-07-13 12:30:00,110.12,110.15,109.94,110.06,5653.0,107.95,107.9794,107.7735,107.8911,5653.0
2022-07-13 13:00:00,110.06,110.38,109.94,110.03,14705.0,107.8911,108.2048,107.7735,107.8617,14705.0
2022-07-13 13:30:00,110.03,110.21,109.84,110.2,14003.0,107.8617,108.0382,107.6755,108.0284,14003.0
2022-07-13 14:00:00,110.15,110.15,109.52,109.98,13179.0,107.9794,107.9794,107.3618,107.8127,13179.0
2022-07-13 14:30:00,110.06,110.46,109.97,110.46,12699.0,107.8911,108.2833,107.8029,108.2833,12699.0
2022-07-13 15:00:00,110.46,110.46,110.05,110.2,20167.0,108.2833,108.2833,107.8813,108.0284,20167.0
2022-07-13 15:30:00,110.23,110.23,109.55,109.55,87427.0,108.0578,108.0578,107.3912,107.3912,87427.0
2022-07-14 09:30:00,107.83,108.52,107.5,107.55,29579.0,105.7051,106.3815,105.3816,105.4306,29579.0
2022-07-14 10:00:00,107.54,107.56,106.98,107.2,22162.0,105.4208,105.4404,104.8718,105.0875,22162.0
2022-07-14 10:30:00,107.25,107.57,107.1,107.26,17987.0,105.1365,105.4502,104.9895,105.1463,17987.0
2022-07-14 11:00:00,107.34,107.99,107.27,107.97,15612.0,105.2247,105.8619,105.1561,105.8423,15612.0
2022-07-14 11:30:00,107.98,108.42,107.77,108.31,19399.0,105.8521,106.2835,105.6463,106.1756,19399.0
2022-07-14 12:00:00,108.29,108.29,107.91,107.91,6070.0,106.156,106.156,105.7835,105.7835,6070.0
2022-07-14 12:30:00,107.93,108.11,107.78,108.06,9609.0,105.8031,105.9796,105.6561,105.9306,9609.0
2022-07-14 13:00:00,108.05,108.37,107.88,108.28,8987.0,105.9208,106.2344,105.7541,106.1462,8987.0
2022-07-14 13:30:00,108.17,108.36,107.99,108.2,20668.0,106.0384,106.2246,105.8619,106.0678,20668.0
2022-07-14 14:00:00,108.16,108.79,108.13,108.79,27902.0,106.0286,106.6462,105.9992,106.6462,27902.0
2022-07-14 14:30:00,108.8,108.97,108.56,108.94,13404.0,106.656,106.8226,106.4207,106.7932,13404.0
2022-07-14 15:00:00,108.95,109.13,108.82,109.04,17667.0,106.803,106.9795,106.6756,106.8912,17667.0
2022-07-14 15:30:00,109.04,109.97,108.92,109.74,350519.0,106.8912,107.8029,106.7736,107.5775,350519.0
2022-07-15 09:30:00,111.18,111.18,110.0,110.27,44480.0,108.9891,108.9891,107.8323,108.097,44480.0
2022-07-15 10:00:00,110.38,111.37,110.32,111.34,22102.0,108.2048,109.1753,108.146,109.1459,22102.0
2022-07-15 10:30:00,111.33,111.33,110.85,111.04,15897.0,109.1361,109.1361,108.6656,108.8518,15897.0
2022-07-15 11:00:00,110.98,111.38,110.98,111.34,10705.0,108.793,109.1851,108.793,109.1459,10705.0
2022-07-15 11:30:00,111.24,111.5,111.1,111.12,9079.0,109.0479,109.3028,108.9107,108.9303,9079.0
2022-07-15 12:00:00,111.11,111.16,110.75,110.88,14559.0,108.9205,108.9695,108.5675,108.695,14559.0
2022-07-15 12:30:00,110.94,111.0,110.74,110.99,9784.0,108.7538,108.8126,108.5577,108.8028,9784.0
2022-07-15 13:00:00,111.03,111.23,110.98,111.23,7977.0,108.842,109.0381,108.793,109.0381,7977.0
2022-07-15 13:30:00,111.22,111.28,110.81,110.85,8794.0,109.0283,109.0871,108.6264,108.6656,8794.0
2022-07-15 14:00:00,110.84,110.96,110.78,110.87,8224.0,108.6558,108.7734,108.597,108.6852,8224.0
2022-07-15 14:30:00,110.86,111.03,110.82,110.95,7715.0,108.6754,108.842,108.6362,108.7636,7715.0
2022-07-15 15:00:00,110.92,111.05,110.84,111.0,38686.0,108.7342,108.8616,108.6558,108.8126,38686.0
2022-07-15 15:30:00,111.02,111.75,110.95,111.65,136966.0,108.8322,109.5478,108.7636,109.4498,136966.0
2022-07-18 09:30:00,111.94,112.4,111.25,111.44,58655.0,109.7341,110.185,109.0577,109.244,58655.0
2022-07-18 10:00:00,111.46,111.52,110.63,111.0,78902.0,109.2636,109.3224,108.4499,108.8126,78902.0
2022-07-18 10:30:00,111.0,111.64,110.88,111.55,28140.0,108.8126,109.44,108.695,109.3518,28140.0
2022-07-18 11:00:00,111.5,111.53,110.97,110.99,15915.0,109.3028,109.3322,108.7832,108.8028,15915.0
2022-07-18 11:30:00,110.97,111.43,110.95,111.4,9958.0,108.7832,109.2341,108.7636,109.2047,9958.0
2022-07-18 12:00:00,111.33,111.36,111.02,111.17,20091.0,109.1361,109.1655,108.8322,108.9793,20091.0
2022-07-18 12:30:00,111.23,111.41,111.03,111.07,12118.0,109.0381,109.2145,108.842,108.8812,12118.0
2022-07-18 13:00:00,111.07,111.09,110.81,110.96,11672.0,108.8812,108.9008,108.6264,108.7734,11672.0
2022-07-18 13:30:00,110.96,110.96,110.46,110.46,21573.0,108.7734,108.7734,108.2833,108.2833,21573.0
2022-07-18 14:00:00,110.43,110.61,110.18,110.25,15670.0,108.2539,108.4303,108.0088,108.0774,15670.0
2022-07-18 14:30:00,110.27,110.4,109.95,109.96,21303.0,108.097,108.2244,107.7833,107.7931,21303.0
2022-07-18 15:00:00,109.95,110.05,109.74,109.75,44901.0,107.7833,107.8813,107.5775,107.5873,44901.0
2022-07-18 15:30:00,109.67,109.67,108.83,109.13,195249.0,107.5088,107.5088,106.6854,106.9795,195249.0
2022-07-19 09:30:00,110.32,111.07,109.97,111.0,53065.0,108.146,108.8812,107.8029,108.8126,53065.0
2022-07-19 10:00:00,111.02,111.85,110.97,111.78,30117.0,108.8322,109.6459,108.7832,109.5773,30117.0
2022-07-19 10:30:00,111.94,112.05,111.77,111.93,25496.0,109.7341,109.8419,109.5674,109.7243,25496.0
2022-07-19 11:00:00,111.97,112.15,111.72,111.87,43739.0,109.7635,109.94,109.5184,109.6655,43739.0
2022-07-19 11:30:00,111.87,112.07,111.8,111.97,28458.0,109.6655,109.8615,109.5969,109.7635,28458.0
2022-07-19 12:00:00,111.96,112.04,111.82,112.02,17210.0,109.7537,109.8321,109.6165,109.8125,17210.0
2022-07-19 12:30:00,112.03,112.29,112.03,112.27,15090.0,109.8223,110.0772,109.8223,110.0576,15090.0
2022-07-19 13:00:00,112.27,112.28,111.83,111.92,32585.0,110.0576,110.0674,109.6263,109.7145,32585.0
2022-07-19 13:30:00,111.9,112.23,111.87,112.19,63420.0,109.6949,110.0184,109.6655,109.9792,63420.0
2022-07-19 14:00:00,112.27,112.68,112.14,112.52,62461.0,110.0576,110.4595,109.9302,110.3027,62461.0
2022-07-19 14:30:00,112.5,112.79,112.49,112.72,53593.0,110.2831,110.5673,110.2733,110.4987,53593.0
2022-07-19 15:00:00,112.74,112.89,112.65,112.86,55627.0,110.5183,110.6654,110.4301,110.636,55627.0
2022-07-19 15:30:00,112.86,113.13,112.69,112.74,326844.0,110.636,110.9006,110.4693,110.5183,326844.0
2022-07-20 09:30:00,113.15,113.18,112.5,112.95,41090.0,110.9203,110.9497,110.2831,110.7242,41090.0
2022-07-20 10:00:00,112.98,113.69,112.95,113.49,18254.0,110.7536,111.4496,110.7242,111.2536,18254.0
2022-07-20 10:30:00,113.5,114.1,113.5,114.09,25637.0,111.2634,111.8515,111.2634,111.8417,25637.0
2022-07-20 11:00:00,114.07,114.07,113.53,113.74,12159.0,111.8221,111.8221,111.2928,111.4986,12159.0
2022-07-20 11:30:00,113.71,113.86,113.51,113.61,13211.0,111.4692,111.6163,111.2732,111.3712,13211.0
2022-07-20 12:00:00,113.58,113.94,113.56,113.81,21120.0,111.3418,111.6947,111.3222,111.5672,21120.0
2022-07-20 12:30:00,113.79,113.87,113.27,113.61,17149.0,111.5476,111.6261,111.0379,111.3712,17149.0
2022-07-20 13:00:00,113.51,113.52,113.11,113.47,36037.0,111.2732,111.283,110.881,111.2339,36037.0
2022-07-20 13:30:00,113.5,113.72,113.16,113.16,28345.0,111.2634,111.479,110.9301,110.9301,28345.0
2022-07-20 14:00:00,113.19,113.84,113.19,113.8,20605.0,110.9595,111.5967,110.9595,111.5574,20605.0
2022-07-20 14:30:00,113.77,113.94,113.58,113.81,17954.0,111.528,111.6947,111.3418,111.5672,17954.0
2022-07-20 15:00:00,113.79,114.09,113.76,114.09,21606.0,111.5476,111.8417,111.5182,111.8417,21606.0
2022-07-20 15:30:00,114.1,114.1,113.73,113.84,145278.0,111.8515,111.8515,111.4888,111.5967,145278.0
2022-07-21 09:30:00,113.87,115.14,113.36,114.87,33035.0,111.6261,112.871,111.1261,112.6064,33035.0
2022-07-21 10:00:00,114.77,114.98,114.01,114.1,28960.0,112.5083,112.7142,111.7633,111.8515,28960.0
2022-07-21 10:30:00,114.15,114.51,113.96,114.5,15894.0,111.9005,112.2535,111.7143,112.2436,15894.0
2022-07-21 11:00:00,114.57,114.65,114.32,114.65,24976.0,112.3123,112.3907,112.0672,112.3907,24976.0
2022-07-21 11:30:00,114.7,115.01,114.66,114.82,19679.0,112.4397,112.7436,112.4005,112.5573,19679.0
2022-07-21 12:00:00,114.85,115.17,114.85,115.11,10033.0,112.5868,112.9004,112.5868,112.8416,10033.0
2022-07-21 12:30:00,115.11,115.19,114.96,114.96,7826.0,112.8416,112.9201,112.6946,112.6946,7826.0
2022-07-21 13:00:00,115.02,115.12,114.8,114.92,5501.0,112.7534,112.8514,112.5377,112.6554,5501.0
2022-07-21 13:30:00,114.91,114.92,114.57,114.67,13064.0,112.6456,112.6554,112.3123,112.4103,13064.0
2022-07-21 14:00:00,114.67,115.19,114.65,115.03,25745.0,112.4103,112.9201,112.3907,112.7632,25745.0
2022-07-21 14:30:00,114.96,115.0,114.76,114.96,8138.0,112.6946,112.7338,112.4985,112.6946,8138.0
2022-07-21 15:00:00,114.94,115.4,114.93,115.33,14139.0,112.675,113.1259,112.6652,113.0573,14139.0
2022-07-21 15:30:00,115.32,115.68,115.22,115.64,108097.0,113.0475,113.4004,112.9495,113.3612,108097.0
2022-07-22 09:30:00,116.14,116.47,115.58,115.81,24709.0,113.8513,114.1748,113.3024,113.5278,24709.0
2022-07-22 10:00:00,115.82,115.95,115.45,115.67,21764.0,113.5376,113.6651,113.1749,113.3906,21764.0
2022-07-22 10:30:00,115.66,115.93,115.44,115.67,37246.0,113.3808,113.6455,113.1651,113.3906,37246.0
2022-07-22 11:00:00,115.69,115.89,115.57,115.61,29998.0,113.4102,113.6063,113.2926,113.3318,29998.0
2022-07-22 11:30:00,115.64,115.64,115.31,115.55,25439.0,113.3612,113.3612,113.0377,113.273,25439.0
2022-07-22 12:00:00,115.68,115.68,115.33,115.33,11642.0,113.4004,113.4004,113.0573,113.0573,11642.0
2022-07-22 12:30:00,115.34,115.52,115.16,115.23,13315.0,113.0671,113.2435,112.8906,112.9593,13315.0
2022-07-22 13:00:00,115.18,115.3,114.98,115.09,18870.0,112.9102,113.0279,112.7142,112.822,18870.0
2022-07-22 13:30:00,115.07,115.07,114.78,114.93,14892.0,112.8024,112.8024,112.5181,112.6652,14892.0
2022-07-22 14:00:00,114.91,114.91,114.62,114.77,21054.0,112.6456,112.6456,112.3613,112.5083,21054.0
2022-07-22 14:30:00,114.74,114.86,114.69,114.71,15811.0,112.4789,112.5966,112.4299,112.4495,15811.0
2022-07-22 15:00:00,114.69,115.14,114.62,115.12,22278.0,112.4299,112.871,112.3613,112.8514,22278.0
2022-07-22 15:30:00,115.13,115.49,114.88,115.26,186569.0,112.8612,113.2141,112.6162,112.9887,186569.0
2022-07-25 09:30:00,115.46,116.0,114.52,115.27,25066.0,113.1847,113.7141,112.2633,112.9985,25066.0
2022-07-25 10:00:00,115.31,115.64,115.17,115.53,21167.0,113.0377,113.3612,112.9004,113.2534,21167.0
2022-07-25 10:30:00,115.62,115.62,115.18,115.32,20766.0,113.3416,113.3416,112.9102,113.0475,20766.0
2022-07-25 11:00:00,115.3,115.75,115.2,115.75,21870.0,113.0279,113.469,112.9299,113.469,21870.0
2022-07-25 11:30:00,115.78,116.16,115.77,116.02,27035.0,113.4984,113.8709,113.4886,113.7337,27035.0
2022-07-25 12:00:00,115.99,116.14,115.85,115.93,15581.0,113.7043,113.8513,113.567,113.6455,15581.0
2022-07-25 12:30:00,115.91,116.15,115.82,115.82,22458.0,113.6259,113.8611,113.5376,113.5376,22458.0
2022-07-25 13:00:00,115.83,116.09,115.83,115.91,18257.0,113.5474,113.8023,113.5474,113.6259,18257.0
2022-07-25 13:30:00,115.94,116.04,115.63,115.66,20283.0,113.6553,113.7533,113.3514,113.3808,20283.0
2022-07-25 14:00:00,115.68,115.82,115.47,115.55,19737.0,113.4004,113.5376,113.1945,113.273,19737.0
2022-07-25 14:30:00,115.55,115.57,115.04,115.07,28805.0,113.273,113.2926,112.773,112.8024,28805.0
2022-07-25 15:00:00,115.13,115.2,114.92,115.09,29316.0,112.8612,112.9299,112.6554,112.822,29316.0
2022-07-25 15:30:00,115.07,115.59,115.01,115.49,116269.0,112.8024,113.3122,112.7436,113.2141,116269.0
2022-07-26 09:30:00,115.5,115.94,114.84,115.39,36813.0,113.2239,113.6553,112.5769,113.1161,36813.0
2022-07-26 10:00:00,115.32,115.91,115.22,115.68,20530.0,113.0475,113.6259,112.9495,113.4004,20530.0
2022-07-26 10:30:00,115.71,116.27,115.56,116.26,35840.0,113.4298,113.9788,113.2828,113.969,35840.0
2022-07-26 11:00:00,116.31,116.32,115.55,115.56,21561.0,114.018,114.0278,113.273,113.2828,21561.0
2022-07-26 11:30:00,115.52,115.6,115.03,115.06,25692.0,113.2435,113.322,112.7632,112.7926,25692.0
2022-07-26 12:00:00,115.08,115.45,115.07,115.43,18079.0,112.8122,113.1749,112.8024,113.1553,18079.0
2022-07-26 12:30:00,115.43,115.66,115.41,115.66,26337.0,113.1553,113.3808,113.1357,113.3808,26337.0
2022-07-26 13:00:00,115.67,116.0,115.67,115.79,14157.0,113.3906,113.7141,113.3906,113.5082,14157.0
2022-07-26 13:30:00,115.77,115.85,115.6,115.81,16808.0,113.4886,113.567,113.322,113.5278,16808.0
2022-07-26 14:00:00,115.84,116.13,115.67,115.77,25609.0,113.5572,113.8415,113.3906,113.4886,25609.0
2022-07-26 14:30:00,115.75,115.81,115.55,115.76,16954.0,113.469,113.5278,113.273,113.4788,16954.0
2022-07-26 15:00:00,115.75,116.01,115.63,116.01,18729.0,113.469,113.7239,113.3514,113.7239,18729.0
2022-07-26 15:30:00,115.97,116.23,115.9,116.06,106134.0,113.6847,113.9396,113.6161,113.7729,106134.0
2022-07-27 09:30:00,116.82,116.99,116.23,116.65,60709.0,114.5179,114.6846,113.9396,114.3513,60709.0
2022-07-27 10:00:00,116.68,117.09,116.41,117.09,16397.0,114.3807,114.7826,114.116,114.7826,16397.0
2022-07-27 10:30:00,117.02,117.33,116.98,117.2,11588.0,114.714,115.0179,114.6748,114.8904,11588.0
2022-07-27 11:00:00,117.19,117.4,117.03,117.25,16437.0,114.8806,115.0865,114.7238,114.9395,16437.0
2022-07-27 11:30:00,117.24,117.4,116.98,117.13,14158.0,114.9297,115.0865,114.6748,114.8218,14158.0
2022-07-27 12:00:00,117.08,117.29,117.07,117.11,7696.0,114.7728,114.9787,114.763,114.8022,7696.0
2022-07-27 12:30:00,117.15,117.18,116.99,117.0,8993.0,114.8414,114.8708,114.6846,114.6944,8993.0
2022-07-27 13:00:00,117.04,117.05,116.8,117.02,8788.0,114.7336,114.7434,114.4983,114.714,8788.0
2022-07-27 13:30:00,117.01,117.16,116.95,116.95,13886.0,114.7042,114.8512,114.6454,114.6454,13886.0
2022-07-27 14:00:00,117.16,117.38,116.96,117.29,16116.0,114.8512,115.0669,114.6552,114.9787,16116.0
2022-07-27 14:30:00,117.26,118.6,117.06,118.29,32400.0,114.9493,116.2629,114.7532,115.959,32400.0
2022-07-27 15:00:00,118.4,119.0,118.35,119.0,70767.0,116.0668,116.655,116.0178,116.655,70767.0
2022-07-27 15:30:00,119.01,119.14,118.51,118.54,128812.0,116.6648,116.7922,116.1746,116.204,128812.0
2022-07-28 09:30:00,119.48,120.37,118.81,119.29,44207.0,117.1255,117.998,116.4687,116.9393,44207.0
2022-07-28 10:00:00,119.28,119.35,118.52,118.64,24407.0,116.9295,116.9981,116.1844,116.3021,24407.0
2022-07-28 10:30:00,118.7,119.02,118.13,119.01,50221.0,116.3609,116.6746,115.8021,116.6648,50221.0
2022-07-28 11:00:00,119.01,119.34,118.71,119.34,21171.0,116.6648,116.9883,116.3707,116.9883,21171.0
2022-07-28 11:30:00,119.33,119.59,119.1,119.21,17498.0,116.9785,117.2333,116.753,116.8608,17498.0
2022-07-28 12:00:00,119.2,119.4,119.1,119.36,28534.0,116.851,117.0471,116.753,117.0079,28534.0
2022-07-28 12:30:00,119.4,119.62,119.26,119.59,13551.0,117.0471,117.2628,116.9098,117.2333,13551.0
2022-07-28 13:00:00,119.57,120.03,119.48,120.0,17417.0,117.2137,117.6647,117.1255,117.6353,17417.0
2022-07-28 13:30:00,120.02,120.65,120.02,120.55,19892.0,117.6549,118.2725,117.6549,118.1744,19892.0
2022-07-28 14:00:00,120.5,120.7,120.31,120.67,19555.0,118.1254,118.3215,117.9392,118.2921,19555.0
2022-07-28 14:30:00,120.68,120.78,120.56,120.78,19819.0,118.3019,118.3999,118.1842,118.3999,19819.0
2022-07-28 15:00:00,120.76,120.93,120.54,120.63,46610.0,118.3803,118.5469,118.1646,118.2529,46610.0
2022-07-28 15:30:00,120.6,120.82,120.44,120.63,93386.0,118.2234,118.4391,118.0666,118.2529,93386.0
2022-07-29 09:30:00,120.86,121.66,119.89,121.59,36555.0,118.4783,119.2626,117.5274,119.1939,36555.0
2022-07-29 10:00:00,121.52,122.3,121.36,122.0,48516.0,119.1253,119.8899,118.9685,119.5959,48516.0
2022-07-29 10:30:00,122.06,122.35,121.88,121.94,46858.0,119.6547,119.939,119.4782,119.537,46858.0
2022-07-29 11:00:00,121.95,122.32,121.84,122.0,51999.0,119.5468,119.9095,119.439,119.5959,51999.0
2022-07-29 11:30:00,122.03,122.53,121.95,122.34,24347.0,119.6253,120.1154,119.5468,119.9292,24347.0
2022-07-29 12:00:00,122.33,122.54,122.26,122.43,17218.0,119.9194,120.1252,119.8507,120.0174,17218.0
2022-07-29 12:30:00,122.4,122.82,122.4,122.71,33233.0,119.988,120.3997,119.988,120.2919,33233.0
2022-07-29 13:00:00,122.71,122.72,122.54,122.59,15401.0,120.2919,120.3017,120.1252,120.1742,15401.0
2022-07-29 13:30:00,122.6,122.72,122.51,122.67,15385.0,120.184,120.3017,120.0958,120.2527,15385.0
2022-07-29 14:00:00,122.76,123.04,122.63,122.66,26511.0,120.3409,120.6154,120.2134,120.2428,26511.0
2022-07-29 14:30:00,122.66,122.82,122.47,122.78,42554.0,120.2428,120.3997,120.0566,120.3605,42554.0
2022-07-29 15:00:00,122.81,123.36,122.8,123.32,26667.0,120.3899,120.9291,120.3801,120.8898,26667.0
2022-07-29 15:30:00,123.33,123.76,123.14,123.5,154326.0,120.8996,121.3212,120.7134,121.0663,154326.0
2022-08-01 09:30:00,122.53,123.02,121.74,122.78,57023.0,120.1154,120.5958,119.341,120.3605,57023.0
2022-08-01 10:00:00,122.76,123.26,122.07,122.09,44905.0,120.3409,120.831,119.6645,119.6841,44905.0
2022-08-01 10:30:00,122.11,122.64,122.02,122.6,61815.0,119.7037,120.2232,119.6155,120.184,61815.0
2022-08-01 11:00:00,122.66,122.75,122.2,122.45,49002.0,120.2428,120.3311,119.7919,120.037,49002.0
2022-08-01 11:30:00,122.45,122.48,121.98,122.42,71536.0,120.037,120.0664,119.5762,120.0076,71536.0
2022-08-01 12:00:00,122.42,122.79,122.41,122.79,36577.0,120.0076,120.3703,119.9978,120.3703,36577.0
2022-08-01 12:30:00,122.74,122.79,122.53,122.76,35882.0,120.3213,120.3703,120.1154,120.3409,35882.0
2022-08-01 13:00:00,122.76,122.86,122.43,122.59,36727.0,120.3409,120.4389,120.0174,120.1742,36727.0
2022-08-01 13:30:00,122.55,122.62,122.21,122.5,48762.0,120.135,120.2036,119.8017,120.086,48762.0
2022-08-01 14:00:00,122.49,122.63,122.27,122.5,49614.0,120.0762,120.2134,119.8605,120.086,49614.0
2022-08-01 14:30:00,122.48,122.86,122.29,122.77,62922.0,120.0664,120.4389,119.8801,120.3507,62922.0
2022-08-01 15:00:00,122.78,122.97,122.27,122.4,58985.0,120.3605,120.5467,119.8605,119.988,58985.0
2022-08-01 15:30:00,122.37,122.61,122.27,122.38,214349.0,119.9586,120.1938,119.8605,119.9684,214349.0
2022-08-02 09:30:00,131.93,131.93,125.37,125.4,226156.0,129.3302,129.3302,122.8994,122.9289,226156.0
2022-08-02 10:00:00,125.53,126.03,125.1,125.48,83643.0,123.0563,123.5464,122.6348,123.0073,83643.0
2022-08-02 10:30:00,125.54,126.63,125.26,125.99,83790.0,123.0661,124.1346,122.7916,123.5072,83790.0
2022-08-02 11:00:00,125.98,126.1,125.4,125.54,62387.0,123.4974,123.6151,122.9289,123.0661,62387.0
2022-08-02 11:30:00,125.56,125.73,125.0,125.39,43521.0,123.0857,123.2523,122.5367,122.919,43521.0
2022-08-02 12:00:00,125.39,126.76,125.38,126.12,77189.0,122.919,124.2621,122.9092,123.6347,77189.0
2022-08-02 12:30:00,126.08,126.55,125.9,126.01,83928.0,123.5955,124.0562,123.419,123.5268,83928.0
2022-08-02 13:00:00,126.02,126.04,125.38,125.42,53394.0,123.5366,123.5562,122.9092,122.9485,53394.0
2022-08-02 13:30:00,125.42,125.54,125.11,125.46,33993.0,122.9485,123.0661,122.6446,122.9877,33993.0
2022-08-02 14:00:00,125.53,125.74,125.19,125.19,47736.0,123.0563,123.2622,122.723,122.723,47736.0
2022-08-02 14:30:00,125.21,125.25,124.83,124.95,34116.0,122.7426,122.7818,122.3701,122.4877,34116.0
2022-08-02 15:00:00,124.96,125.07,124.35,124.8,55522.0,122.4975,122.6054,121.8995,122.3407,55522.0
2022-08-02 15:30:00,124.8,125.09,124.7,124.85,234950.0,122.3407,122.625,122.2426,122.3897,234950.0
2022-08-03 09:30:00,125.74,126.8,125.39,126.62,76811.0,123.2622,124.3013,122.919,124.1248,76811.0
2022-08-03 10:00:00,126.52,126.63,125.34,125.8,43433.0,124.0268,124.1346,122.87,123.321,43433.0
2022-08-03 10:30:00,125.86,126.51,125.74,126.38,44422.0,123.3798,124.017,123.2622,123.8895,44422.0
2022-08-03 11:00:00,126.4,126.85,126.32,126.59,66525.0,123.9091,124.3503,123.8307,124.0954,66525.0
2022-08-03 11:30:00,126.58,126.62,126.37,126.57,31465.0,124.0856,124.1248,123.8797,124.0758,31465.0
2022-08-03 12:00:00,126.54,126.65,126.38,126.48,42303.0,124.0464,124.1542,123.8895,123.9876,42303.0
2022-08-03 12:30:00,126.5,126.67,126.48,126.54,29159.0,124.0072,124.1738,123.9876,124.0464,29159.0
2022-08-03 13:00:00,126.53,126.68,126.24,126.24,20025.0,124.0366,124.1836,123.7523,123.7523,20025.0
2022-08-03 13:30:00,126.26,126.48,126.17,126.37,35473.0,123.7719,123.9876,123.6837,123.8797,35473.0
2022-08-03 14:00:00,126.35,126.64,126.24,126.5,56041.0,123.8601,124.1444,123.7523,124.0072,56041.0
2022-08-03 14:30:00,126.51,126.65,126.38,126.52,58564.0,124.017,124.1542,123.8895,124.0268,58564.0
2022-08-03 15:00:00,126.45,126.81,126.45,126.76,43003.0,123.9582,124.3111,123.9582,124.2621,43003.0
2022-08-03 15:30:00,126.78,126.82,126.15,126.19,207498.0,124.2817,124.3209,123.6641,123.7033,207498.0
2022-08-04 09:30:00,126.37,126.58,125.62,126.39,52622.0,123.8797,124.0856,123.1445,123.8993,52622.0
2022-08-04 10:00:00,126.4,126.53,125.96,126.02,26972.0,123.9091,124.0366,123.4778,123.5366,26972.0
2022-08-04 10:30:00,125.93,126.08,125.73,126.03,18620.0,123.4484,123.5955,123.2523,123.5464,18620.0
2022-08-04 11:00:00,126.06,126.21,125.67,125.82,13043.0,123.5758,123.7229,123.1935,123.3406,13043.0
2022-08-04 11:30:00,125.83,125.95,125.62,125.92,15822.0,123.3504,123.468,123.1445,123.4386,15822.0
2022-08-04 12:00:00,125.96,125.99,125.75,125.88,11506.0,123.4778,123.5072,123.272,123.3994,11506.0
2022-08-04 12:30:00,125.89,125.96,125.74,125.92,10612.0,123.4092,123.4778,123.2622,123.4386,10612.0
2022-08-04 13:00:00,125.95,125.95,125.72,125.94,10747.0,123.468,123.468,123.2425,123.4582,10747.0
2022-08-04 13:30:00,125.91,126.24,125.85,126.18,15807.0,123.4288,123.7523,123.37,123.6935,15807.0
2022-08-04 14:00:00,126.18,126.33,126.04,126.05,36114.0,123.6935,123.8405,123.5562,123.566,36114.0
2022-08-04 14:30:00,126.03,126.09,125.77,125.83,20811.0,123.5464,123.6053,123.2916,123.3504,20811.0
2022-08-04 15:00:00,125.82,126.07,125.71,125.73,21313.0,123.3406,123.5856,123.2327,123.2523,21313.0
2022-08-04 15:30:00,125.7,125.73,125.32,125.39,102710.0,123.2229,123.2523,122.8504,122.919,102710.0
2022-08-05 09:30:00,124.56,124.76,124.19,124.61,31631.0,122.1054,122.3015,121.7427,122.1544,31631.0
2022-08-05 10:00:00,124.62,125.48,124.62,124.96,37715.0,122.1642,123.0073,122.1642,122.4975,37715.0
2022-08-05 10:30:00,124.97,124.97,124.37,124.63,22800.0,122.5073,122.5073,121.9192,122.174,22800.0
2022-08-05 11:00:00,124.61,124.85,124.31,124.31,22080.0,122.1544,122.3897,121.8603,121.8603,22080.0
2022-08-05 11:30:00,124.27,124.62,124.22,124.38,13171.0,121.8211,122.1642,121.7721,121.929,13171.0
2022-08-05 12:00:00,124.35,125.0,124.35,124.88,25448.0,121.8995,122.5367,121.8995,122.4191,25448.0
2022-08-05 12:30:00,124.83,125.19,124.58,125.03,16720.0,122.3701,122.723,122.125,122.5661,16720.0
2022-08-05 13:00:00,125.05,125.54,124.97,125.37,15630.0,122.5857,123.0661,122.5073,122.8994,15630.0
2022-08-05 13:30:00,125.33,125.7,125.33,125.49,23523.0,122.8602,123.2229,122.8602,123.0171,23523.0
2022-08-05 14:00:00,125.48,125.62,125.32,125.42,25475.0,123.0073,123.1445,122.8504,122.9485,25475.0
2022-08-05 14:30:00,125.39,125.59,125.37,125.58,22224.0,122.919,123.1151,122.8994,123.1053,22224.0
2022-08-05 15:00:00,125.57,125.86,125.54,125.82,27884.0,123.0955,123.3798,123.0661,123.3406,27884.0
2022-08-05 15:30:00,125.79,126.34,125.77,126.24,135348.0,123.3112,123.8503,123.2916,123.7523,135348.0
2022-08-08 09:30:00,127.2,127.34,126.25,126.33,20360.0,124.6934,124.8306,123.7621,123.8405,20360.0
2022-08-08 10:00:00,126.36,126.6,126.0,126.21,15394.0,123.8699,124.1052,123.517,123.7229,15394.0
2022-08-08 10:30:00,126.31,126.71,126.3,126.58,21805.0,123.8209,124.213,123.8111,124.0856,21805.0
2022-08-08 11:00:00,126.58,126.78,126.49,126.49,44337.0,124.0856,124.2817,123.9974,123.9974,44337.0
2022-08-08 11:30:00,126.5,126.87,126.49,126.73,78677.0,124.0072,124.3699,123.9974,124.2326,78677.0
2022-08-08 12:00:00,126.75,126.76,126.37,126.66,57414.0,124.2522,124.2621,123.8797,124.164,57414.0
2022-08-08 12:30:00,126.62,126.74,126.18,126.58,41232.0,124.1248,124.2424,123.6935,124.0856,41232.0
2022-08-08 13:00:00,126.56,126.71,126.47,126.49,18603.0,124.066,124.213,123.9778,123.9974,18603.0
2022-08-08 13:30:00,126.52,126.78,126.47,126.65,28903.0,124.0268,124.2817,123.9778,124.1542,28903.0
2022-08-08 14:00:00,126.64,126.67,126.17,126.19,36957.0,124.1444,124.1738,123.6837,123.7033,36957.0
2022-08-08 14:30:00,126.22,126.33,126.01,126.2,42689.0,123.7327,123.8405,123.5268,123.7131,42689.0
2022-08-08 15:00:00,126.2,126.26,125.55,125.55,25285.0,123.7131,123.7719,123.0759,123.0759,25285.0
2022-08-08 15:30:00,125.48,125.91,125.47,125.66,125513.0,123.0073,123.4288,122.9975,123.1837,125513.0
2022-08-09 09:30:00,125.03,125.39,124.65,124.79,14991.0,122.5661,122.919,122.1936,122.3309,14991.0
2022-08-09 10:00:00,124.84,125.01,124.62,124.96,15973.0,122.3799,122.5465,122.1642,122.4975,15973.0
2022-08-09 10:30:00,125.0,125.25,124.84,124.86,16214.0,122.5367,122.7818,122.3799,122.3995,16214.0
2022-08-09 11:00:00,124.86,125.06,124.74,125.05,13207.0,122.3995,122.5956,122.2819,122.5857,13207.0
2022-08-09 11:30:00,125.03,125.03,124.78,124.9,17631.0,122.5661,122.5661,122.3211,122.4387,17631.0
2022-08-09 12:00:00,124.92,125.23,124.85,125.02,26327.0,122.4583,122.7622,122.3897,122.5563,26327.0
2022-08-09 12:30:00,125.03,125.15,124.77,125.15,17404.0,122.5661,122.6838,122.3113,122.6838,17404.0
2022-08-09 13:00:00,125.14,125.23,124.95,124.97,20993.0,122.674,122.7622,122.4877,122.5073,20993.0
2022-08-09 13:30:00,124.97,124.99,124.58,124.7,29847.0,122.5073,122.5269,122.125,122.2426,29847.0
2022-08-09 14:00:00,124.76,124.81,124.14,124.15,15021.0,122.3015,122.3505,121.6937,121.7035,15021.0
2022-08-09 14:30:00,124.13,124.64,124.08,124.58,16594.0,121.6839,122.1838,121.6349,122.125,16594.0
2022-08-09 15:00:00,124.58,124.67,124.43,124.45,25272.0,122.125,122.2132,121.978,121.9976,25272.0
2022-08-09 15:30:00,124.45,124.86,124.28,124.83,132819.0,121.9976,122.3995,121.8309,122.3701,132819.0
2022-08-10 09:30:00,127.23,127.48,126.23,126.96,21879.0,124.7228,124.9679,123.7425,124.4581,21879.0
2022-08-10 10:00:00,127.11,127.25,126.57,127.05,17436.0,124.6052,124.7424,124.0758,124.5463,17436.0
2022-08-10 10:30:00,127.07,127.16,126.72,126.75,28277.0,124.5659,124.6542,124.2228,124.2522,28277.0
2022-08-10 11:00:00,126.76,127.06,126.67,126.7,18060.0,124.2621,124.5561,124.1738,124.2032,18060.0
2022-08-10 11:30:00,126.69,126.87,126.53,126.66,14567.0,124.1934,124.3699,124.0366,124.164,14567.0
2022-08-10 12:00:00,126.7,126.82,126.6,126.7,14206.0,124.2032,124.3209,124.1052,124.2032,14206.0
2022-08-10 12:30:00,126.69,127.08,126.59,126.97,98821.0,124.1934,124.5757,124.0954,124.4679,98821.0
2022-08-10 13:00:00,127.01,127.02,126.8,126.88,49002.0,124.5071,124.5169,124.3013,124.3797,49002.0
2022-08-10 13:30:00,126.92,127.12,126.76,126.98,16112.0,124.4189,124.615,124.2621,124.4777,16112.0
2022-08-10 14:00:00,126.89,126.94,126.69,126.7,14381.0,124.3895,124.4385,124.1934,124.2032,14381.0
2022-08-10 14:30:00,126.67,126.97,126.54,126.57,19049.0,124.1738,124.4679,124.0464,124.0758,19049.0
2022-08-10 15:00:00,126.55,126.65,126.42,126.47,13046.0,124.0562,124.1542,123.9288,123.9778,13046.0
2022-08-10 15:30:00,126.46,127.15,126.41,127.07,131698.0,123.968,124.6444,123.9189,124.5659,131698.0
2022-08-11 09:30:00,128.15,128.39,127.35,128.33,42360.0,125.6247,125.8599,124.8404,125.8011,42360.0
2022-08-11 10:00:00,128.31,128.84,128.31,128.83,15327.0,125.7815,126.3011,125.7815,126.2913,15327.0
2022-08-11 10:30:00,128.89,128.89,128.41,128.61,20015.0,126.3501,126.3501,125.8795,126.0756,20015.0
2022-08-11 11:00:00,128.59,128.61,128.27,128.47,28067.0,126.056,126.0756,125.7423,125.9384,28067.0
2022-08-11 11:30:00,128.45,128.62,127.96,128.07,19996.0,125.9187,126.0854,125.4384,125.5462,19996.0
2022-08-11 12:00:00,128.05,128.16,127.91,128.16,18710.0,125.5266,125.6345,125.3894,125.6345,18710.0
2022-08-11 12:30:00,128.16,128.36,128.08,128.34,22248.0,125.6345,125.8305,125.556,125.8109,22248.0
2022-08-11 13:00:00,128.36,128.49,128.25,128.25,25557.0,125.8305,125.958,125.7227,125.7227,25557.0
2022-08-11 13:30:00,128.25,128.25,128.02,128.09,13853.0,125.7227,125.7227,125.4972,125.5658,13853.0
2022-08-11 14:00:00,128.06,128.06,127.43,127.44,108940.0,125.5364,125.5364,124.9188,124.9287,108940.0
2022-08-11 14:30:00,127.43,127.51,127.03,127.15,18219.0,124.9188,124.9973,124.5267,124.6444,18219.0
2022-08-11 15:00:00,127.16,127.28,127.01,127.11,49956.0,124.6542,124.7718,124.5071,124.6052,49956.0
2022-08-11 15:30:00,127.11,127.35,126.91,127.21,148378.0,124.6052,124.8404,124.4091,124.7032,148378.0
2022-08-12 09:30:00,127.72,128.24,127.19,127.93,78796.0,125.2031,125.7129,124.6836,125.409,78796.0
2022-08-12 10:00:00,127.87,128.16,127.52,127.98,22870.0,125.3502,125.6345,125.0071,125.458,22870.0
2022-08-12 10:30:00,128.04,128.25,127.58,127.6,89912.0,125.5168,125.7227,125.0659,125.0855,89912.0
2022-08-12 11:00:00,127.63,128.11,127.62,128.06,14651.0,125.1149,125.5854,125.1051,125.5364,14651.0
2022-08-12 11:30:00,128.09,128.21,127.89,128.02,14218.0,125.5658,125.6835,125.3698,125.4972,14218.0
2022-08-12 12:00:00,128.01,128.35,127.99,128.27,14584.0,125.4874,125.8207,125.4678,125.7423,14584.0
2022-08-12 12:30:00,128.3,128.38,127.98,128.09,35719.0,125.7717,125.8501,125.458,125.5658,35719.0
2022-08-12 13:00:00,128.1,128.34,128.0,128.3,18058.0,125.5756,125.8109,125.4776,125.7717,18058.0
2022-08-12 13:30:00,128.31,128.74,128.26,128.66,16596.0,125.7815,126.203,125.7325,126.1246,16596.0
2022-08-12 14:00:00,128.68,128.77,128.66,128.73,25762.0,126.1442,126.2324,126.1246,126.1932,25762.0
2022-08-12 14:30:00,128.73,129.05,128.69,128.78,78216.0,126.1932,126.5069,126.154,126.2422,78216.0
2022-08-12 15:00:00,128.77,129.03,128.65,128.86,60977.0,126.2324,126.4873,126.1148,126.3207,60977.0
2022-08-12 15:30:00,128.84,129.36,128.56,129.3,195682.0,126.3011,126.8108,126.0266,126.752,195682.0
2022-08-15 09:30:00,128.73,128.81,128.06,128.69,39363.0,126.1932,126.2717,125.5364,126.154,39363.0
2022-08-15 10:00:00,128.66,129.03,128.31,128.44,51682.0,126.1246,126.4873,125.7815,125.9089,51682.0
2022-08-15 10:30:00,128.46,128.65,128.31,128.37,31199.0,125.9286,126.1148,125.7815,125.8403,31199.0
2022-08-15 11:00:00,128.38,128.4,128.18,128.22,14970.0,125.8501,125.8697,125.6541,125.6933,14970.0
2022-08-15 11:30:00,128.25,129.01,128.25,129.01,79856.0,125.7227,126.4677,125.7227,126.4677,79856.0
2022-08-15 12:00:00,128.96,129.2,128.87,129.12,13654.0,126.4187,126.654,126.3305,126.5755,13654.0
2022-08-15 12:30:00,129.11,129.23,129.02,129.08,11105.0,126.5657,126.6834,126.4775,126.5363,11105.0
2022-08-15 13:00:00,129.12,129.57,129.03,129.37,22164.0,126.5755,127.0167,126.4873,126.8206,22164.0
2022-08-15 13:30:00,129.37,129.48,129.15,129.46,73758.0,126.8206,126.9285,126.605,126.9088,73758.0
2022-08-15 14:00:00,129.45,129.58,129.4,129.47,19315.0,126.899,127.0265,126.85,126.9186,19315.0
2022-08-15 14:30:00,129.5,129.69,129.46,129.69,20513.0,126.9481,127.1343,126.9088,127.1343,20513.0
2022-08-15 15:00:00,129.68,129.71,129.39,129.57,36630.0,127.1245,127.1539,126.8402,127.0167,36630.0
2022-08-15 15:30:00,129.57,129.71,129.42,129.57,124551.0,127.0167,127.1539,126.8696,127.0167,124551.0
2022-08-16 09:30:00,128.88,129.56,128.73,129.48,30680.0,126.3403,127.0069,126.1932,126.9285,30680.0
2022-08-16 10:00:00,129.53,129.72,129.4,129.62,19396.0,126.9775,127.1637,126.85,127.0657,19396.0
2022-08-16 10:30:00,129.62,129.79,129.56,129.73,12119.0,127.0657,127.2323,127.0069,127.1735,12119.0
2022-08-16 11:00:00,129.74,130.25,129.74,130.21,13276.0,127.1833,127.6833,127.1833,127.6441,13276.0
2022-08-16 11:30:00,130.18,130.34,130.15,130.26,18337.0,127.6147,127.7715,127.5852,127.6931,18337.0
2022-08-16 12:00:00,130.24,130.37,130.18,130.22,13250.0,127.6735,127.8009,127.6147,127.6539,13250.0
2022-08-16 12:30:00,130.27,130.37,130.0,130.06,13203.0,127.7029,127.8009,127.4382,127.497,13203.0
2022-08-16 13:00:00,130.03,130.28,130.02,130.27,24241.0,127.4676,127.7127,127.4578,127.7029,24241.0
2022-08-16 13:30:00,130.27,130.58,130.23,130.35,14549.0,127.7029,128.0068,127.6637,127.7813,14549.0
2022-08-16 14:00:00,130.31,130.85,130.31,130.6,38368.0,127.7421,128.2715,127.7421,128.0264,38368.0
2022-08-16 14:30:00,130.61,130.61,129.88,130.13,18434.0,128.0362,128.0362,127.3206,127.5656,18434.0
2022-08-16 15:00:00,130.12,130.18,129.84,130.14,56351.0,127.5558,127.6147,127.2814,127.5754,56351.0
2022-08-16 15:30:00,130.13,130.5,130.11,130.31,105416.0,127.5656,127.9284,127.546,127.7421,105416.0
2022-08-17 09:30:00,128.81,129.7,128.38,128.85,23956.0,126.2717,127.1441,125.8501,126.3109,23956.0
2022-08-17 10:00:00,128.83,129.12,128.76,129.02,17284.0,126.2913,126.5755,126.2226,126.4775,17284.0
2022-08-17 10:30:00,129.05,129.24,128.67,128.68,24628.0,126.5069,126.6932,126.1344,126.1442,24628.0
2022-08-17 11:00:00,128.71,129.42,128.69,129.28,43261.0,126.1736,126.8696,126.154,126.7324,43261.0
2022-08-17 11:30:00,129.33,129.56,128.86,128.97,12104.0,126.7814,127.0069,126.3207,126.4285,12104.0
2022-08-17 12:00:00,129.03,129.32,129.03,129.27,18625.0,126.4873,126.7716,126.4873,126.7226,18625.0
2022-08-17 12:30:00,129.23,129.45,129.19,129.27,13537.0,126.6834,126.899,126.6442,126.7226,13537.0
2022-08-17 13:00:00,129.3,129.46,129.07,129.46,12830.0,126.752,126.9088,126.5265,126.9088,12830.0
2022-08-17 13:30:00,129.46,129.55,129.32,129.46,11764.0,126.9088,126.9971,126.7716,126.9088,11764.0
2022-08-17 14:00:00,129.6,130.02,129.47,129.97,17858.0,127.0461,127.4578,126.9186,127.4088,17858.0
2022-08-17 14:30:00,129.97,130.06,129.5,129.57,43070.0,127.4088,127.497,126.9481,127.0167,43070.0
2022-08-17 15:00:00,129.53,129.71,129.2,129.34,10845.0,126.9775,127.1539,126.654,126.7912,10845.0
2022-08-17 15:30:00,129.33,129.7,129.28,129.61,84983.0,126.7814,127.1441,126.7324,127.0559,84983.0
2022-08-18 09:30:00,129.97,130.44,129.33,129.6,20576.0,127.4088,127.8695,126.7814,127.0461,20576.0
2022-08-18 10:00:00,129.67,129.89,129.46,129.7,16919.0,127.1147,127.3304,126.9088,127.1441,16919.0
2022-08-18 10:30:00,129.73,129.95,129.64,129.88,65963.0,127.1735,127.3892,127.0853,127.3206,65963.0
2022-08-18 11:00:00,129.85,129.94,129.56,129.93,12921.0,127.2912,127.3794,127.0069,127.3696,12921.0
2022-08-18 11:30:00,129.92,130.14,129.88,129.88,12449.0,127.3598,127.5754,127.3206,127.3206,12449.0
2022-08-18 12:00:00,129.94,130.08,129.8,129.8,106026.0,127.3794,127.5166,127.2421,127.2421,106026.0
2022-08-18 12:30:00,129.79,129.88,129.58,129.76,9741.0,127.2323,127.3206,127.0265,127.2029,9741.0
2022-08-18 13:00:00,129.79,129.96,129.71,129.94,11465.0,127.2323,127.399,127.1539,127.3794,11465.0
2022-08-18 13:30:00,130.03,130.14,129.88,129.99,9064.0,127.4676,127.5754,127.3206,127.4284,9064.0
2022-08-18 14:00:00,130.04,130.21,130.01,130.2,8862.0,127.4774,127.6441,127.448,127.6343,8862.0
2022-08-18 14:30:00,130.13,130.34,130.05,130.2,9042.0,127.5656,127.7715,127.4872,127.6343,9042.0
2022-08-18 15:00:00,130.22,130.48,130.18,130.48,29391.0,127.6539,127.9087,127.6147,127.9087,29391.0
2022-08-18 15:30:00,130.47,130.61,130.02,130.19,89170.0,127.8989,128.0362,127.4578,127.6245,89170.0
2022-08-19 09:30:00,129.75,129.75,128.5,128.72,52950.0,127.1931,127.1931,125.9678,126.1834,52950.0
2022-08-19 10:00:00,128.66,128.95,128.49,128.95,23821.0,126.1246,126.4089,125.958,126.4089,23821.0
2022-08-19 10:30:00,128.95,129.04,128.74,128.88,25918.0,126.4089,126.4971,126.203,126.3403,25918.0
2022-08-19 11:00:00,128.88,129.1,128.6,128.66,60569.0,126.3403,126.5559,126.0658,126.1246,60569.0
2022-08-19 11:30:00,128.7,128.77,128.42,128.72,39279.0,126.1638,126.2324,125.8893,126.1834,39279.0
2022-08-19 12:00:00,128.69,128.82,128.45,128.56,10045.0,126.154,126.2815,125.9187,126.0266,10045.0
2022-08-19 12:30:00,128.6,128.92,128.53,128.82,13905.0,126.0658,126.3795,125.9972,126.2815,13905.0
2022-08-19 13:00:00,128.87,129.03,128.74,128.74,27599.0,126.3305,126.4873,126.203,126.203,27599.0
2022-08-19 13:30:00,128.74,128.88,128.57,128.82,12691.0,126.203,126.3403,126.0364,126.2815,12691.0
2022-08-19 14:00:00,128.81,128.91,128.67,128.89,13450.0,126.2717,126.3697,126.1344,126.3501,13450.0
2022-08-19 14:30:00,128.89,128.95,128.63,128.71,15681.0,126.3501,126.4089,126.0952,126.1736,15681.0
2022-08-19 15:00:00,128.7,128.88,128.52,128.81,21642.0,126.1638,126.3403,125.9874,126.2717,21642.0
2022-08-19 15:30:00,128.83,128.99,128.63,128.85,108805.0,126.2913,126.4481,126.0952,126.3109,108805.0
2022-08-22 09:30:00,127.16,127.6,126.75,127.59,56496.0,124.6542,125.0855,124.2522,125.0757,56496.0
2022-08-22 10:00:00,127.53,127.61,126.94,126.96,29880.0,125.0169,125.0953,124.4385,124.4581,29880.0
2022-08-22 10:30:00,126.97,127.28,126.64,126.79,20225.0,124.4679,124.7718,124.1444,124.2915,20225.0
2022-08-22 11:00:00,126.86,127.3,126.8,126.89,12129.0,124.3601,124.7914,124.3013,124.3895,12129.0
2022-08-22 11:30:00,126.84,126.91,126.64,126.73,11568.0,124.3405,124.4091,124.1444,124.2326,11568.0
2022-08-22 12:00:00,126.74,126.81,126.48,126.48,10677.0,124.2424,124.3111,123.9876,123.9876,10677.0
2022-08-22 12:30:00,126.5,126.57,126.27,126.39,9373.0,124.0072,124.0758,123.7817,123.8993,9373.0
2022-08-22 13:00:00,126.32,126.32,125.97,126.02,12060.0,123.8307,123.8307,123.4876,123.5366,12060.0
2022-08-22 13:30:00,125.93,125.96,125.76,125.8,19247.0,123.4484,123.4778,123.2818,123.321,19247.0
2022-08-22 14:00:00,125.76,125.91,125.72,125.87,40182.0,123.2818,123.4288,123.2425,123.3896,40182.0
2022-08-22 14:30:00,125.87,125.97,125.66,125.75,14676.0,123.3896,123.4876,123.1837,123.272,14676.0
2022-08-22 15:00:00,125.78,126.1,125.78,125.89,22834.0,123.3014,123.6151,123.3014,123.4092,22834.0
2022-08-22 15:30:00,125.91,126.19,125.67,126.18,105237.0,123.4288,123.7033,123.1935,123.6935,105237.0
2022-08-23 09:30:00,125.88,126.77,125.63,126.63,11618.0,123.3994,124.2719,123.1543,124.1346,11618.0
2022-08-23 10:00:00,126.64,126.64,126.35,126.38,6491.0,124.1444,124.1444,123.8601,123.8895,6491.0
2022-08-23 10:30:00,126.33,126.53,126.2,126.22,7639.0,123.8405,124.0366,123.7131,123.7327,7639.0
2022-08-23 11:00:00,126.01,126.05,125.86,125.93,8148.0,123.5268,123.566,123.3798,123.4484,8148.0
2022-08-23 11:30:00,125.89,125.93,125.69,125.78,9741.0,123.4092,123.4484,123.2131,123.3014,9741.0
2022-08-23 12:00:00,125.77,125.92,125.52,125.57,15342.0,123.2916,123.4386,123.0465,123.0955,15342.0
2022-08-23 12:30:00,125.61,126.03,125.59,125.93,10846.0,123.1347,123.5464,123.1151,123.4484,10846.0
2022-08-23 13:00:00,125.91,126.03,125.75,125.94,7571.0,123.4288,123.5464,123.272,123.4582,7571.0
2022-08-23 13:30:00,125.96,125.96,125.42,125.47,9681.0,123.4778,123.4778,122.9485,122.9975,9681.0
2022-08-23 14:00:00,125.38,125.88,125.38,125.88,5798.0,122.9092,123.3994,122.9092,123.3994,5798.0
2022-08-23 14:30:00,125.87,126.23,125.79,126.22,37767.0,123.3896,123.7425,123.3112,123.7327,37767.0
2022-08-23 15:00:00,126.19,126.26,126.07,126.11,38693.0,123.7033,123.7719,123.5856,123.6249,38693.0
2022-08-23 15:30:00,126.11,126.37,125.96,126.37,241486.0,123.6249,123.8797,123.4778,123.8797,241486.0
2022-08-24 09:30:00,126.59,126.59,125.78,125.96,29190.0,124.0954,124.0954,123.3014,123.4778,29190.0
2022-08-24 10:00:00,125.99,126.57,125.61,126.22,27905.0,123.5072,124.0758,123.1347,123.7327,27905.0
2022-08-24 10:30:00,126.25,126.57,125.99,126.33,25339.0,123.7621,124.0758,123.5072,123.8405,25339.0
2022-08-24 11:00:00,126.31,126.93,126.21,126.93,9646.0,123.8209,124.4287,123.7229,124.4287,9646.0
2022-08-24 11:30:00,126.92,127.15,126.78,126.78,145127.0,124.4189,124.6444,124.2817,124.2817,145127.0
2022-08-24 12:00:00,126.72,126.85,126.62,126.66,11081.0,124.2228,124.3503,124.1248,124.164,11081.0
2022-08-24 12:30:00,126.67,126.67,126.11,126.23,27576.0,124.1738,124.1738,123.6249,123.7425,27576.0
2022-08-24 13:00:00,126.22,126.37,126.02,126.04,13521.0,123.7327,123.8797,123.5366,123.5562,13521.0
2022-08-24 13:30:00,126.03,126.21,126.01,126.06,21859.0,123.5464,123.7229,123.5268,123.5758,21859.0
2022-08-24 14:00:00,126.09,126.5,126.07,126.38,52132.0,123.6053,124.0072,123.5856,123.8895,52132.0
2022-08-24 14:30:00,126.36,126.64,126.34,126.56,41490.0,123.8699,124.1444,123.8503,124.066,41490.0
2022-08-24 15:00:00,126.56,126.83,126.5,126.58,23372.0,124.066,124.3307,124.0072,124.0856,23372.0
2022-08-24 15:30:00,126.59,127.0,126.56,126.61,162942.0,124.0954,124.4973,124.066,124.115,162942.0
2022-08-25 09:30:00,127.1,127.14,126.54,127.07,11579.0,124.5954,124.6346,124.0464,124.5659,11579.0
2022-08-25 10:00:00,127.11,127.26,126.92,127.09,10730.0,124.6052,124.7522,124.4189,124.5855,10730.0
2022-08-25 10:30:00,127.17,127.21,126.84,126.92,10715.0,124.664,124.7032,124.3405,124.4189,10715.0
2022-08-25 11:00:00,126.79,126.8,126.06,126.29,35068.0,124.2915,124.3013,123.5758,123.8013,35068.0
2022-08-25 11:30:00,126.31,126.63,126.31,126.63,19637.0,123.8209,124.1346,123.8209,124.1346,19637.0
2022-08-25 12:00:00,126.61,126.61,126.2,126.33,5457.0,124.115,124.115,123.7131,123.8405,5457.0
2022-08-25 12:30:00,126.32,126.38,126.01,126.18,3210.0,123.8307,123.8895,123.5268,123.6935,3210.0
2022-08-25 13:00:00,126.2,126.37,126.06,126.36,6705.0,123.7131,123.8797,123.5758,123.8699,6705.0
2022-08-25 13:30:00,126.36,126.73,126.33,126.73,8332.0,123.8699,124.2326,123.8405,124.2326,8332.0
2022-08-25 14:00:00,126.71,126.8,126.54,126.71,10327.0,124.213,124.3013,124.0464,124.213,10327.0
2022-08-25 14:30:00,126.74,126.8,126.38,126.45,44240.0,124.2424,124.3013,123.8895,123.9582,44240.0
2022-08-25 15:00:00,126.4,126.7,126.26,126.7,25894.0,123.9091,124.2032,123.7719,124.2032,25894.0
2022-08-25 15:30:00,126.73,127.36,126.4,127.32,245576.0,124.2326,124.8502,123.9091,124.811,245576.0
2022-08-26 09:30:00,127.68,127.68,126.73,127.17,9807.0,125.1639,125.1639,124.2326,124.664,9807.0
2022-08-26 10:00:00,126.73,127.14,126.14,126.33,27759.0,124.2326,124.6346,123.6543,123.8405,27759.0
2022-08-26 10:30:00,126.25,126.34,125.51,125.72,26073.0,123.7621,123.8503,123.0367,123.2425,26073.0
2022-08-26 11:00:00,125.59,125.59,124.91,125.02,13892.0,123.1151,123.1151,122.4485,122.5563,13892.0
2022-08-26 11:30:00,125.04,125.43,125.04,125.2,7105.0,122.5759,122.9583,122.5759,122.7328,7105.0
2022-08-26 12:00:00,125.16,125.16,124.51,124.54,4131.0,122.6936,122.6936,122.0564,122.0858,4131.0
2022-08-26 12:30:00,124.49,124.49,124.22,124.41,7956.0,122.0368,122.0368,121.7721,121.9584,7956.0
2022-08-26 13:00:00,124.38,124.38,124.23,124.37,5170.0,121.929,121.929,121.7819,121.9192,5170.0
2022-08-26 13:30:00,124.29,124.29,123.9,124.02,7729.0,121.8407,121.8407,121.4584,121.576,7729.0
2022-08-26 14:00:00,124.02,124.07,123.46,123.54,11414.0,121.576,121.6251,121.0271,121.1055,11414.0
2022-08-26 14:30:00,123.46,123.64,123.07,123.09,9622.0,121.0271,121.2035,120.6448,120.6644,9622.0
2022-08-26 15:00:00,123.03,123.12,122.69,123.0,16349.0,120.6056,120.6938,120.2723,120.5761,16349.0
2022-08-26 15:30:00,122.93,123.01,122.27,122.67,122834.0,120.5075,120.586,119.8605,120.2527,122834.0
2022-08-29 09:30:00,121.99,122.26,121.46,122.03,22206.0,119.5861,119.8507,119.0665,119.6253,22206.0
2022-08-29 10:00:00,121.96,122.25,121.8,122.14,16266.0,119.5566,119.8409,119.3998,119.7331,16266.0
2022-08-29 10:30:00,122.06,122.16,121.29,121.45,17742.0,119.6547,119.7527,118.8998,119.0567,17742.0
2022-08-29 11:00:00,121.51,121.79,121.32,121.71,5494.0,119.1155,119.39,118.9293,119.3116,5494.0
2022-08-29 11:30:00,121.71,122.07,121.65,121.84,5890.0,119.3116,119.6645,119.2528,119.439,5890.0
2022-08-29 12:00:00,121.9,122.25,121.89,122.23,5946.0,119.4978,119.8409,119.488,119.8213,5946.0
2022-08-29 12:30:00,122.13,122.49,122.03,122.37,7883.0,119.7233,120.0762,119.6253,119.9586,7883.0
2022-08-29 13:00:00,122.37,122.45,122.09,122.21,5772.0,119.9586,120.037,119.6841,119.8017,5772.0
2022-08-29 13:30:00,122.21,122.56,122.21,122.4,5852.0,119.8017,120.1448,119.8017,119.988,5852.0
2022-08-29 14:00:00,122.38,122.53,122.21,122.39,19621.0,119.9684,120.1154,119.8017,119.9782,19621.0
2022-08-29 14:30:00,122.39,122.66,122.17,122.46,12808.0,119.9782,120.2428,119.7625,120.0468,12808.0
2022-08-29 15:00:00,122.52,122.59,122.11,122.11,10115.0,120.1056,120.1742,119.7037,119.7037,10115.0
2022-08-29 15:30:00,122.09,122.32,121.93,121.96,66338.0,119.6841,119.9095,119.5272,119.5566,66338.0
2022-08-30 09:30:00,122.53,122.79,121.6,121.73,18497.0,120.1154,120.3703,119.2037,119.3312,18497.0
2022-08-30 10:00:00,121.77,121.87,120.9,121.08,11456.0,119.3704,119.4684,118.5175,118.694,11456.0
2022-08-30 10:30:00,121.15,121.16,119.92,120.44,32309.0,118.7626,118.7724,117.5568,118.0666,32309.0
2022-08-30 11:00:00,120.44,120.74,120.35,120.41,17223.0,118.0666,118.3607,117.9784,118.0372,17223.0
2022-08-30 11:30:00,120.52,120.83,120.44,120.73,6787.0,118.145,118.4489,118.0666,118.3509,6787.0
2022-08-30 12:00:00,120.75,121.15,120.66,120.87,5712.0,118.3705,118.7626,118.2823,118.4881,5712.0
2022-08-30 12:30:00,120.86,120.95,120.72,120.83,19670.0,118.4783,118.5665,118.3411,118.4489,19670.0
2022-08-30 13:00:00,120.79,120.87,120.27,120.27,49107.0,118.4097,118.4881,117.8999,117.8999,49107.0
2022-08-30 13:30:00,120.4,120.53,120.12,120.45,4729.0,118.0274,118.1548,117.7529,118.0764,4729.0
2022-08-30 14:00:00,120.49,120.63,120.35,120.36,5532.0,118.1156,118.2529,117.9784,117.9882,5532.0
2022-08-30 14:30:00,120.38,120.77,120.38,120.65,16759.0,118.0078,118.3901,118.0078,118.2725,16759.0
2022-08-30 15:00:00,120.68,121.07,120.68,120.75,20292.0,118.3019,118.6842,118.3019,118.3705,20292.0
2022-08-30 15:30:00,120.79,120.79,120.08,120.39,99275.0,118.4097,118.4097,117.7137,118.0176,99275.0
2022-08-31 09:30:00,120.84,121.62,120.26,120.71,46266.0,118.4587,119.2233,117.8901,118.3313,46266.0
2022-08-31 10:00:00,120.79,120.87,120.11,120.27,20108.0,118.4097,118.4881,117.7431,117.8999,20108.0
2022-08-31 10:30:00,120.31,120.87,120.2,120.59,32408.0,117.9392,118.4881,117.8313,118.2136,32408.0
2022-08-31 11:00:00,120.58,120.6,120.09,120.36,20391.0,118.2038,118.2234,117.7235,117.9882,20391.0
2022-08-31 11:30:00,120.31,120.78,120.19,120.75,16059.0,117.9392,118.3999,117.8215,118.3705,16059.0
2022-08-31 12:00:00,120.75,120.8,120.47,120.56,12583.0,118.3705,118.4195,118.096,118.1842,12583.0
2022-08-31 12:30:00,120.55,120.68,120.31,120.46,13659.0,118.1744,118.3019,117.9392,118.0862,13659.0
2022-08-31 13:00:00,120.49,120.64,120.23,120.29,13625.0,118.1156,118.2627,117.8607,117.9196,13625.0
2022-08-31 13:30:00,120.26,120.35,120.08,120.28,14861.0,117.8901,117.9784,117.7137,117.9097,14861.0
2022-08-31 14:00:00,120.28,120.55,120.17,120.27,21272.0,117.9097,118.1744,117.8019,117.8999,21272.0
2022-08-31 14:30:00,120.21,120.21,119.9,120.07,20862.0,117.8411,117.8411,117.5372,117.7039,20862.0
2022-08-31 15:00:00,120.03,120.81,120.0,120.42,30388.0,117.6647,118.4293,117.6353,118.047,30388.0
2022-08-31 15:30:00,120.41,120.85,120.03,120.14,175628.0,118.0372,118.4685,117.6647,117.7725,175628.0
2022-09-01 09:30:00,119.53,120.07,119.08,119.86,43450.0,117.1745,117.7039,116.7334,117.498,43450.0
2022-09-01 10:00:00,120.0,120.01,119.11,119.83,19913.0,117.6353,117.6451,116.7628,117.4686,19913.0
2022-09-01 10:30:00,119.8,119.91,118.93,118.99,12616.0,117.4392,117.547,116.5864,116.6452,12616.0
2022-09-01 11:00:00,119.0,119.65,118.82,119.28,15290.0,116.655,117.2922,116.4785,116.9295,15290.0
2022-09-01 11:30:00,119.25,119.83,119.23,119.36,21485.0,116.9,117.4686,116.8804,117.0079,21485.0
2022-09-01 12:00:00,119.47,119.79,119.3,119.39,18719.0,117.1157,117.4294,116.9491,117.0373,18719.0
2022-09-01 12:30:00,119.35,119.54,119.04,119.16,14400.0,116.9981,117.1843,116.6942,116.8118,14400.0
2022-09-01 13:00:00,119.14,119.88,119.09,119.88,31172.0,116.7922,117.5176,116.7432,117.5176,31172.0
2022-09-01 13:30:00,119.89,119.89,119.39,119.43,19608.0,117.5274,117.5274,117.0373,117.0765,19608.0
2022-09-01 14:00:00,119.43,119.89,119.14,119.77,38910.0,117.0765,117.5274,116.7922,117.4098,38910.0
2022-09-01 14:30:00,119.78,119.96,119.4,119.81,67547.0,117.4196,117.5961,117.0471,117.449,67547.0
2022-09-01 15:00:00,119.8,120.0,119.52,119.52,38058.0,117.4392,117.6353,117.1647,117.1647,38058.0
2022-09-01 15:30:00,119.52,120.5,119.44,120.4,183560.0,117.1647,118.1254,117.0863,118.0274,183560.0
2022-09-02 09:30:00,121.47,122.04,120.07,120.42,70261.0,119.0763,119.6351,117.7039,118.047,70261.0
2022-09-02 10:00:00,120.56,120.87,120.18,120.83,104329.0,118.1842,118.4881,117.8117,118.4489,104329.0
2022-09-02 10:30:00,120.82,121.13,120.69,120.79,56754.0,118.4391,118.743,118.3117,118.4097,56754.0
2022-09-02 11:00:00,120.79,121.06,120.79,120.98,65922.0,118.4097,118.6744,118.4097,118.596,65922.0
2022-09-02 11:30:00,120.97,121.1,120.85,121.05,28506.0,118.5862,118.7136,118.4685,118.6646,28506.0
2022-09-02 12:00:00,121.05,121.1,120.29,120.29,82271.0,118.6646,118.7136,117.9196,117.9196,82271.0
2022-09-02 12:30:00,120.22,120.26,119.39,119.6,23437.0,117.8509,117.8901,117.0373,117.2431,23437.0
2022-09-02 13:00:00,119.44,119.46,118.43,118.46,84835.0,117.0863,117.1059,116.0962,116.1256,84835.0
2022-09-02 13:30:00,118.5,118.86,118.09,118.18,41011.0,116.1648,116.5177,115.7629,115.8511,41011.0
2022-09-02 14:00:00,118.27,118.51,118.07,118.51,40312.0,115.9394,116.1746,115.7433,116.1746,40312.0
2022-09-02 14:30:00,118.49,118.78,118.32,118.34,11223.0,116.155,116.4393,115.9884,116.008,11223.0
2022-09-02 15:00:00,118.31,118.64,117.97,118.14,24706.0,115.9786,116.3021,115.6453,115.8119,24706.0
2022-09-02 15:30:00,118.09,118.09,117.34,117.81,147684.0,115.7629,115.7629,115.0277,115.4884,147684.0
2022-09-06 09:30:00,118.04,118.63,117.52,117.98,44231.0,115.7139,116.2923,115.2041,115.6551,44231.0
2022-09-06 10:00:00,117.92,118.04,116.97,117.94,41449.0,115.5963,115.7139,114.665,115.6159,41449.0
2022-09-06 10:30:00,117.97,118.84,117.62,118.72,50593.0,115.6453,116.4981,115.3022,116.3805,50593.0
2022-09-06 11:00:00,118.67,119.02,118.39,118.47,18890.0,116.3315,116.6746,116.057,116.1354,18890.0
2022-09-06 11:30:00,118.46,119.42,118.45,119.27,29085.0,116.1256,117.0667,116.1158,116.9197,29085.0
2022-09-06 12:00:00,119.31,119.32,118.51,118.8,23804.0,116.9589,116.9687,116.1746,116.4589,23804.0
2022-09-06 12:30:00,118.84,119.01,118.69,119.01,12016.0,116.4981,116.6648,116.3511,116.6648,12016.0
2022-09-06 13:00:00,118.92,118.99,118.3,118.56,16272.0,116.5765,116.6452,115.9688,116.2236,16272.0
2022-09-06 13:30:00,118.55,119.07,118.53,118.91,26334.0,116.2138,116.7236,116.1942,116.5667,26334.0
2022-09-06 14:00:00,118.87,119.27,118.78,118.97,15813.0,116.5275,116.9197,116.4393,116.6256,15813.0
2022-09-06 14:30:00,119.06,119.06,118.61,118.67,14652.0,116.7138,116.7138,116.2727,116.3315,14652.0
2022-09-06 15:00:00,118.74,119.15,118.63,118.98,15384.0,116.4001,116.802,116.2923,116.6354,15384.0
2022-09-06 15:30:00,118.96,119.6,118.66,119.54,138097.0,116.6158,117.2431,116.3217,117.1843,138097.0
2022-09-07 09:30:00,119.69,120.86,119.69,120.43,49580.0,117.3314,118.4783,117.3314,118.0568,49580.0
2022-09-07 10:00:00,120.41,120.75,120.16,120.73,28687.0,118.0372,118.3705,117.7921,118.3509,28687.0
2022-09-07 10:30:00,120.7,120.96,120.5,120.73,32384.0,118.3215,118.5763,118.1254,118.3509,32384.0
2022-09-07 11:00:00,120.65,121.08,120.48,120.89,21264.0,118.2725,118.694,118.1058,118.5077,21264.0
2022-09-07 11:30:00,120.81,120.89,120.59,120.73,21757.0,118.4293,118.5077,118.2136,118.3509,21757.0
2022-09-07 12:00:00,120.72,120.89,120.53,120.7,18542.0,118.3411,118.5077,118.1548,118.3215,18542.0
2022-09-07 12:30:00,120.76,121.24,120.68,121.14,14961.0,118.3803,118.8508,118.3019,118.7528,14961.0
2022-09-07 13:00:00,121.08,121.31,121.03,121.07,10774.0,118.694,118.9195,118.645,118.6842,10774.0
2022-09-07 13:30:00,121.09,121.88,121.09,121.83,18396.0,118.7038,119.4782,118.7038,119.4292,18396.0
2022-09-07 14:00:00,121.81,122.33,121.81,122.33,16754.0,119.4096,119.9194,119.4096,119.9194,16754.0
2022-09-07 14:30:00,122.36,122.57,122.33,122.55,23841.0,119.9488,120.1546,119.9194,120.135,23841.0
2022-09-07 15:00:00,122.56,122.84,122.35,122.84,32567.0,120.1448,120.4193,119.939,120.4193,32567.0
2022-09-07 15:30:00,122.8,122.88,122.49,122.63,144394.0,120.3801,120.4585,120.0762,120.2134,144394.0
2022-09-08 09:30:00,121.81,122.87,121.38,122.61,43440.0,119.4096,120.4487,118.9881,120.1938,43440.0
2022-09-08 10:00:00,122.68,123.07,122.25,123.07,75209.0,120.2625,120.6448,119.8409,120.6448,75209.0
2022-09-08 10:30:00,122.96,123.56,122.95,123.56,26681.0,120.5369,121.1251,120.5271,121.1251,26681.0
2022-09-08 11:00:00,123.56,123.72,123.3,123.69,26796.0,121.1251,121.282,120.8702,121.2526,26796.0
2022-09-08 11:30:00,123.71,124.03,123.65,123.89,31275.0,121.2722,121.5859,121.2133,121.4486,31275.0
2022-09-08 12:00:00,123.89,123.9,122.87,123.25,35612.0,121.4486,121.4584,120.4487,120.8212,35612.0
2022-09-08 12:30:00,123.22,123.72,123.21,123.64,11325.0,120.7918,121.282,120.782,121.2035,11325.0
2022-09-08 13:00:00,123.62,124.05,123.25,123.86,14214.0,121.1839,121.6055,120.8212,121.4192,14214.0
2022-09-08 13:30:00,123.91,124.18,123.69,124.03,17654.0,121.4682,121.7329,121.2526,121.5859,17654.0
2022-09-08 14:00:00,124.02,124.1,123.85,123.94,15826.0,121.576,121.6545,121.4094,121.4976,15826.0
2022-09-08 14:30:00,123.94,124.13,123.48,123.74,29365.0,121.4976,121.6839,121.0467,121.3016,29365.0
2022-09-08 15:00:00,123.74,124.01,123.53,123.91,32381.0,121.3016,121.5662,121.0957,121.4682,32381.0
2022-09-08 15:30:00,123.91,124.18,123.44,124.03,114090.0,121.4682,121.7329,121.0075,121.5859,114090.0
2022-09-09 09:30:00,124.71,124.99,124.39,124.97,22085.0,122.2524,122.5269,121.9388,122.5073,22085.0
2022-09-09 10:00:00,124.91,125.54,124.85,125.42,26448.0,122.4485,123.0661,122.3897,122.9485,26448.0
2022-09-09 10:30:00,125.44,125.74,125.4,125.62,14652.0,122.9681,123.2622,122.9289,123.1445,14652.0
2022-09-09 11:00:00,125.65,125.72,125.13,125.51,22609.0,123.1739,123.2425,122.6642,123.0367,22609.0
2022-09-09 11:30:00,125.52,125.69,125.33,125.52,27909.0,123.0465,123.2131,122.8602,123.0465,27909.0
2022-09-09 12:00:00,125.54,125.64,124.85,124.9,38595.0,123.0661,123.1641,122.3897,122.4387,38595.0
2022-09-09 12:30:00,124.91,125.1,124.79,125.02,9028.0,122.4485,122.6348,122.3309,122.5563,9028.0
2022-09-09 13:00:00,125.07,125.45,124.96,125.4,18180.0,122.6054,122.9779,122.4975,122.9289,18180.0
2022-09-09 13:30:00,125.43,125.58,125.32,125.58,17039.0,122.9583,123.1053,122.8504,123.1053,17039.0
2022-09-09 14:00:00,125.62,126.01,125.49,125.92,40218.0,123.1445,123.5268,123.0171,123.4386,40218.0
2022-09-09 14:30:00,125.92,126.18,125.86,126.05,21625.0,123.4386,123.6935,123.3798,123.566,21625.0
2022-09-09 15:00:00,126.02,126.13,125.91,126.03,15577.0,123.5366,123.6445,123.4288,123.5464,15577.0
2022-09-09 15:30:00,126.0,126.17,125.77,125.79,139511.0,123.517,123.6837,123.2916,123.3112,139511.0
2022-09-12 09:30:00,125.97,127.28,125.97,126.69,46034.0,123.4876,124.7718,123.4876,124.1934,46034.0
2022-09-12 10:00:00,126.6,127.37,126.6,126.98,42765.0,124.1052,124.86,124.1052,124.4777,42765.0
2022-09-12 10:30:00,126.95,127.21,126.89,127.02,25844.0,124.4483,124.7032,124.3895,124.5169,25844.0
2022-09-12 11:00:00,127.0,127.29,126.75,127.16,18588.0,124.4973,124.7816,124.2522,124.6542,18588.0
2022-09-12 11:30:00,127.17,127.21,126.35,126.63,15478.0,124.664,124.7032,123.8601,124.1346,15478.0
2022-09-12 12:00:00,126.51,126.81,126.49,126.77,12722.0,124.017,124.3111,123.9974,124.2719,12722.0
2022-09-12 12:30:00,126.74,126.83,126.61,126.69,10604.0,124.2424,124.3307,124.115,124.1934,10604.0
2022-09-12 13:00:00,126.74,126.97,126.61,126.95,14787.0,124.2424,124.4679,124.115,124.4483,14787.0
2022-09-12 13:30:00,126.98,127.04,126.77,127.01,12270.0,124.4777,124.5365,124.2719,124.5071,12270.0
2022-09-12 14:00:00,126.99,127.03,126.56,126.62,22245.0,124.4875,124.5267,124.066,124.1248,22245.0
2022-09-12 14:30:00,126.61,126.87,126.54,126.69,15845.0,124.115,124.3699,124.0464,124.1934,15845.0
2022-09-12 15:00:00,126.68,126.98,126.65,126.71,17275.0,124.1836,124.4777,124.1542,124.213,17275.0
2022-09-12 15:30:00,126.72,126.91,126.51,126.9,88066.0,124.2228,124.4091,124.017,124.3993,88066.0
2022-09-13 09:30:00,123.91,124.93,123.55,124.7,35943.0,121.685,122.6867,121.3315,122.4608,35943.0
2022-09-13 10:00:00,124.81,124.82,124.21,124.36,35043.0,122.5689,122.5787,121.9796,122.127,35043.0
2022-09-13 10:30:00,124.32,124.41,123.79,124.1,19368.0,122.0877,122.1761,121.5672,121.8716,19368.0
2022-09-13 11:00:00,124.09,124.18,123.89,124.18,13465.0,121.8618,121.9502,121.6654,121.9502,13465.0
2022-09-13 11:30:00,124.13,124.18,123.86,124.11,25922.0,121.9011,121.9502,121.6359,121.8814,25922.0
2022-09-13 12:00:00,124.15,124.58,124.08,124.25,20929.0,121.9207,122.343,121.852,122.0189,20929.0
2022-09-13 12:30:00,124.25,124.39,124.18,124.25,9794.0,122.0189,122.1564,121.9502,122.0189,9794.0
2022-09-13 13:00:00,124.26,124.74,124.08,124.74,9698.0,122.0287,122.5001,121.852,122.5001,9698.0
2022-09-13 13:30:00,124.72,124.81,124.46,124.55,17880.0,122.4805,122.5689,122.2252,122.3135,17880.0
2022-09-13 14:00:00,124.59,124.6,124.37,124.5,23742.0,122.3528,122.3626,122.1368,122.2644,23742.0
2022-09-13 14:30:00,124.48,124.5,123.79,123.9,16193.0,122.2448,122.2644,121.5672,121.6752,16193.0
2022-09-13 15:00:00,123.88,123.89,123.25,123.29,18300.0,121.6556,121.6654,121.0369,121.0762,18300.0
2022-09-13 15:30:00,123.19,123.49,122.7,123.25,147940.0,120.978,121.2726,120.4968,121.0369,147940.0
2022-09-14 09:30:00,123.46,123.46,122.68,123.0,23158.0,121.2431,121.2431,120.4771,120.7914,23158.0
2022-09-14 10:00:00,123.04,123.37,122.49,122.49,16439.0,120.8307,121.1547,120.2905,120.2905,16439.0
2022-09-14 10:30:00,122.49,123.92,122.49,123.91,24080.0,120.2905,121.6949,120.2905,121.685,24080.0
2022-09-14 11:00:00,123.91,124.13,123.73,123.93,35685.0,121.685,121.9011,121.5083,121.7047,35685.0
2022-09-14 11:30:00,123.91,124.09,123.72,123.73,21538.0,121.685,121.8618,121.4984,121.5083,21538.0
2022-09-14 12:00:00,123.68,123.76,123.35,123.35,88266.0,121.4592,121.5377,121.1351,121.1351,88266.0
2022-09-14 12:30:00,123.39,124.0,123.39,123.54,27109.0,121.1744,121.7734,121.1744,121.3217,27109.0
2022-09-14 13:00:00,123.59,123.84,123.54,123.76,25513.0,121.3708,121.6163,121.3217,121.5377,25513.0
2022-09-14 13:30:00,123.75,123.82,122.96,123.21,27722.0,121.5279,121.5967,120.7521,120.9976,27722.0
2022-09-14 14:00:00,123.19,123.33,123.02,123.08,19561.0,120.978,121.1154,120.811,120.8699,19561.0
2022-09-14 14:30:00,123.06,123.23,122.55,122.57,19730.0,120.8503,121.0172,120.3495,120.3691,19730.0
2022-09-14 15:00:00,122.59,122.82,122.18,122.34,32405.0,120.3887,120.6146,119.9861,120.1432,32405.0
2022-09-14 15:30:00,122.32,123.17,122.04,123.13,111546.0,120.1236,120.9583,119.8486,120.919,111546.0
2022-09-15 09:30:00,122.83,123.44,122.45,123.38,13885.0,120.6244,121.2235,120.2513,121.1646,13885.0
2022-09-15 10:00:00,123.39,123.56,122.59,122.59,26296.0,121.1744,121.3413,120.3887,120.3887,26296.0
2022-09-15 10:30:00,122.55,122.79,122.08,122.32,23047.0,120.3495,120.5851,119.8879,120.1236,23047.0
2022-09-15 11:00:00,122.22,122.36,121.77,122.15,13104.0,120.0254,120.1629,119.5835,119.9566,13104.0
2022-09-15 11:30:00,122.15,122.22,121.47,121.59,12242.0,119.9566,120.0254,119.2888,119.4067,12242.0
2022-09-15 12:00:00,121.56,121.74,121.38,121.44,9873.0,119.3772,119.554,119.2005,119.2594,9873.0
2022-09-15 12:30:00,121.4,121.71,121.4,121.66,10357.0,119.2201,119.5245,119.2201,119.4754,10357.0
2022-09-15 13:00:00,121.74,122.45,121.74,122.4,8458.0,119.554,120.2513,119.554,120.2021,8458.0
2022-09-15 13:30:00,122.34,122.38,122.08,122.16,9402.0,120.1432,120.1825,119.8879,119.9665,9402.0
2022-09-15 14:00:00,122.14,122.2,121.7,122.17,15439.0,119.9468,120.0057,119.5147,119.9763,15439.0
2022-09-15 14:30:00,122.17,122.29,121.66,121.7,16133.0,119.9763,120.0941,119.4754,119.5147,16133.0
2022-09-15 15:00:00,121.67,121.74,120.97,121.05,18566.0,119.4853,119.554,118.7978,118.8764,18566.0
2022-09-15 15:30:00,120.99,121.59,120.97,121.51,101890.0,118.8175,119.4067,118.7978,119.3281,101890.0
2022-09-16 09:30:00,120.33,120.33,119.11,119.47,292157.0,118.1693,118.1693,116.9712,117.3248,292157.0
2022-09-16 10:00:00,119.51,119.76,119.11,119.73,28671.0,117.364,117.6096,116.9712,117.5801,28671.0
2022-09-16 10:30:00,119.7,120.11,119.38,119.38,30644.0,117.5506,117.9533,117.2364,117.2364,30644.0
2022-09-16 11:00:00,119.4,119.44,118.87,118.9,7259.0,117.256,117.2953,116.7355,116.765,7259.0
2022-09-16 11:30:00,118.92,119.02,118.41,118.85,17787.0,116.7846,116.8828,116.2838,116.7159,17787.0
2022-09-16 12:00:00,118.87,118.87,118.22,118.35,11383.0,116.7355,116.7355,116.0972,116.2249,11383.0
2022-09-16 12:30:00,118.31,118.58,118.2,118.54,8004.0,116.1856,116.4507,116.0776,116.4115,8004.0
2022-09-16 13:00:00,118.61,118.63,118.31,118.37,10046.0,116.4802,116.4998,116.1856,116.2445,10046.0
2022-09-16 13:30:00,118.39,118.58,118.05,118.19,16750.0,116.2642,116.4507,115.9303,116.0677,16750.0
2022-09-16 14:00:00,118.16,118.46,118.04,118.35,29036.0,116.0383,116.3329,115.9204,116.2249,29036.0
2022-09-16 14:30:00,118.3,118.33,117.96,118.25,16893.0,116.1758,116.2052,115.8419,116.1267,16893.0
2022-09-16 15:00:00,118.24,118.62,118.01,118.09,20109.0,116.1168,116.49,115.891,115.9695,20109.0
2022-09-16 15:30:00,118.09,119.06,117.87,118.87,161184.0,115.9695,116.9221,115.7535,116.7355,161184.0
2022-09-19 09:30:00,118.02,119.39,118.02,119.11,23580.0,115.9008,117.2462,115.9008,116.9712,23580.0
2022-09-19 10:00:00,119.11,120.05,119.03,120.04,32884.0,116.9712,117.8943,116.8927,117.8845,32884.0
2022-09-19 10:30:00,119.96,120.24,119.68,119.71,11827.0,117.806,118.0809,117.531,117.5605,11827.0
2022-09-19 11:00:00,119.68,120.0,119.49,119.51,13713.0,117.531,117.8452,117.3444,117.364,13713.0
2022-09-19 11:30:00,119.45,119.5,119.07,119.07,6958.0,117.3051,117.3542,116.9319,116.9319,6958.0
2022-09-19 12:00:00,118.98,119.31,118.91,119.12,8425.0,116.8436,117.1676,116.7748,116.981,8425.0
2022-09-19 12:30:00,119.18,119.88,119.18,119.83,10936.0,117.04,117.7274,117.04,117.6783,10936.0
2022-09-19 13:00:00,119.86,119.86,119.43,119.67,13998.0,117.7078,117.7078,117.2855,117.5212,13998.0
2022-09-19 13:30:00,119.65,119.69,119.39,119.59,12121.0,117.5015,117.5408,117.2462,117.4426,12121.0
2022-09-19 14:00:00,119.67,119.67,119.37,119.48,14113.0,117.5212,117.5212,117.2266,117.3346,14113.0
2022-09-19 14:30:00,119.53,119.81,119.53,119.81,10390.0,117.3837,117.6587,117.3837,117.6587,10390.0
2022-09-19 15:00:00,119.85,120.51,119.85,120.4,18882.0,117.6979,118.3461,117.6979,118.2381,18882.0
2022-09-19 15:30:00,120.42,120.65,120.26,120.54,71096.0,118.2577,118.4836,118.1006,118.3755,71096.0
2022-09-20 09:30:00,119.69,119.69,118.58,118.71,14442.0,117.5408,117.5408,116.4507,116.5784,14442.0
2022-09-20 10:00:00,118.66,118.99,118.66,118.75,7846.0,116.5293,116.8534,116.5293,116.6177,7846.0
2022-09-20 10:30:00,118.78,118.87,118.29,118.87,11311.0,116.6472,116.7355,116.1659,116.7355,11311.0
2022-09-20 11:00:00,118.89,119.12,118.68,118.82,17662.0,116.7552,116.981,116.5489,116.6864,17662.0
2022-09-20 11:30:00,118.81,119.38,118.78,119.31,5490.0,116.6766,117.2364,116.6472,117.1676,5490.0
2022-09-20 12:00:00,119.31,119.37,119.01,119.01,4968.0,117.1676,117.2266,116.873,116.873,4968.0
2022-09-20 12:30:00,119.02,119.05,118.74,119.05,5913.0,116.8828,116.9123,116.6079,116.9123,5913.0
2022-09-20 13:00:00,119.05,119.05,118.61,118.61,5310.0,116.9123,116.9123,116.4802,116.4802,5310.0
2022-09-20 13:30:00,118.57,118.58,118.09,118.13,7906.0,116.4409,116.4507,115.9695,116.0088,7906.0
2022-09-20 14:00:00,118.14,118.71,118.14,118.65,21894.0,116.0186,116.5784,116.0186,116.5195,21894.0
2022-09-20 14:30:00,118.56,118.83,118.19,118.81,18709.0,116.4311,116.6963,116.0677,116.6766,18709.0
2022-09-20 15:00:00,118.84,118.99,118.62,118.88,12456.0,116.7061,116.8534,116.49,116.7454,12456.0
2022-09-20 15:30:00,118.86,119.24,118.72,118.87,86559.0,116.7257,117.0989,116.5882,116.7355,86559.0
2022-09-21 09:30:00,120.02,120.47,119.66,120.25,22312.0,117.8649,118.3068,117.5113,118.0908,22312.0
2022-09-21 10:00:00,120.3,120.77,120.2,120.69,12391.0,118.1399,118.6014,118.0417,118.5229,12391.0
2022-09-21 10:30:00,120.64,120.65,120.33,120.4,9093.0,118.4738,118.4836,118.1693,118.2381,9093.0
2022-09-21 11:00:00,120.46,120.49,120.16,120.28,10939.0,118.297,118.3264,118.0024,118.1202,10939.0
2022-09-21 11:30:00,120.27,120.33,120.1,120.2,7616.0,118.1104,118.1693,117.9434,118.0417,7616.0
2022-09-21 12:00:00,120.14,120.38,120.11,120.35,5249.0,117.9827,118.2184,117.9533,118.189,5249.0
2022-09-21 12:30:00,120.33,120.49,120.11,120.17,7645.0,118.1693,118.3264,117.9533,118.0122,7645.0
2022-09-21 13:00:00,120.17,120.23,119.95,120.17,12448.0,118.0122,118.0711,117.7961,118.0122,12448.0
2022-09-21 13:30:00,120.22,120.37,120.17,120.37,6297.0,118.0613,118.2086,118.0122,118.2086,6297.0
2022-09-21 14:00:00,120.31,120.31,118.38,118.66,15731.0,118.1497,118.1497,116.2543,116.5293,15731.0
2022-09-21 14:30:00,118.51,120.9,118.42,120.17,18638.0,116.382,118.7291,116.2936,118.0122,18638.0
2022-09-21 15:00:00,120.37,120.37,118.5,118.51,28730.0,118.2086,118.2086,116.3722,116.382,28730.0
2022-09-21 15:30:00,118.46,118.85,117.5,117.51,86476.0,116.3329,116.7159,115.3901,115.4,86476.0
2022-09-22 09:30:00,117.29,117.8,115.75,115.76,15562.0,115.1839,115.6847,113.6716,113.6814,15562.0
2022-09-22 10:00:00,115.63,116.28,115.43,115.98,27386.0,113.5537,114.192,113.3573,113.8974,27386.0
2022-09-22 10:30:00,116.06,116.2,115.72,116.03,24861.0,113.976,114.1135,113.6421,113.9465,24861.0
2022-09-22 11:00:00,116.0,116.32,115.84,116.11,18385.0,113.9171,114.2313,113.7599,114.0251,18385.0
2022-09-22 11:30:00,116.11,116.24,115.73,115.79,13468.0,114.0251,114.1528,113.6519,113.7108,13468.0
2022-09-22 12:00:00,115.86,116.51,115.86,116.3,11975.0,113.7796,114.4179,113.7796,114.2117,11975.0
2022-09-22 12:30:00,116.25,116.28,115.93,115.96,20203.0,114.1626,114.192,113.8483,113.8778,20203.0
2022-09-22 13:00:00,115.96,115.96,115.41,115.76,13245.0,113.8778,113.8778,113.3377,113.6814,13245.0
2022-09-22 13:30:00,115.9,116.2,115.77,116.15,16478.0,113.8189,114.1135,113.6912,114.0644,16478.0
2022-09-22 14:00:00,116.15,116.21,115.46,115.61,11548.0,114.0644,114.1233,113.3868,113.5341,11548.0
2022-09-22 14:30:00,115.6,115.96,115.59,115.82,9661.0,113.5243,113.8778,113.5144,113.7403,9661.0
2022-09-22 15:00:00,115.9,116.18,115.55,115.9,19025.0,113.8189,114.0938,113.4751,113.8189,19025.0
2022-09-22 15:30:00,115.91,116.46,115.49,115.49,68852.0,113.8287,114.3688,113.4162,113.4162,68852.0
2022-09-23 09:30:00,114.91,115.19,113.9,114.27,37106.0,112.8466,113.1216,111.8548,112.2181,37106.0
2022-09-23 10:00:00,114.28,114.55,114.04,114.37,17956.0,112.228,112.4931,111.9923,112.3163,17956.0
2022-09-23 10:30:00,114.33,114.4,113.82,113.83,13852.0,112.2771,112.3458,111.7762,111.786,13852.0
2022-09-23 11:00:00,113.84,114.42,113.74,114.03,12972.0,111.7959,112.3654,111.6977,111.9824,12972.0
2022-09-23 11:30:00,114.03,114.16,113.59,113.81,12226.0,111.9824,112.1101,111.5503,111.7664,12226.0
2022-09-23 12:00:00,113.8,113.8,113.37,113.38,8312.0,111.7566,111.7566,111.3343,111.3441,8312.0
2022-09-23 12:30:00,113.36,113.88,113.22,113.8,15781.0,111.3245,111.8351,111.187,111.7566,15781.0
2022-09-23 13:00:00,113.78,114.06,113.53,113.53,12876.0,111.7369,112.0119,111.4914,111.4914,12876.0
2022-09-23 13:30:00,113.55,113.74,113.39,113.52,11044.0,111.5111,111.6977,111.3539,111.4816,11044.0
2022-09-23 14:00:00,113.51,113.61,112.83,113.09,10488.0,111.4718,111.57,110.804,111.0593,10488.0
2022-09-23 14:30:00,113.08,113.14,112.8,112.93,20452.0,111.0495,111.1084,110.7745,110.9022,20452.0
2022-09-23 15:00:00,112.97,114.42,112.93,114.36,84770.0,110.9415,112.3654,110.9022,112.3065,84770.0
2022-09-23 15:30:00,114.36,114.62,114.04,114.45,108973.0,112.3065,112.5618,111.9923,112.3949,108973.0
2022-09-26 09:30:00,114.27,115.39,114.23,114.96,25894.0,112.2181,113.318,112.1789,112.8957,25894.0
2022-09-26 10:00:00,114.97,115.63,114.63,115.35,11101.0,112.9056,113.5537,112.5717,113.2787,11101.0
2022-09-26 10:30:00,115.38,115.48,114.92,115.17,12738.0,113.3082,113.4064,112.8565,113.102,12738.0
2022-09-26 11:00:00,115.14,115.19,114.26,114.3,9357.0,113.0725,113.1216,112.2083,112.2476,9357.0
2022-09-26 11:30:00,114.35,114.74,114.08,114.69,14338.0,112.2967,112.6797,112.0315,112.6306,14338.0
2022-09-26 12:00:00,114.66,114.66,113.77,113.8,10121.0,112.6011,112.6011,111.7271,111.7566,10121.0
2022-09-26 12:30:00,113.84,114.14,113.64,114.08,11752.0,111.7959,112.0905,111.5994,112.0315,11752.0
2022-09-26 13:00:00,114.07,114.07,113.11,113.35,10781.0,112.0217,112.0217,111.079,111.3147,10781.0
2022-09-26 13:30:00,113.37,113.85,113.37,113.41,14647.0,111.3343,111.8057,111.3343,111.3736,14647.0
2022-09-26 14:00:00,113.43,113.94,113.41,113.54,6715.0,111.3932,111.8941,111.3736,111.5012,6715.0
2022-09-26 14:30:00,113.52,114.22,113.52,114.0,15374.0,111.4816,112.169,111.4816,111.953,15374.0
2022-09-26 15:00:00,114.03,114.17,113.67,113.88,23002.0,111.9824,112.1199,111.6289,111.8351,23002.0
2022-09-26 15:30:00,113.86,114.5,113.62,113.68,103468.0,111.8155,112.444,111.5798,111.6387,103468.0
2022-09-27 09:30:00,114.85,114.85,114.0,114.16,23645.0,112.7877,112.7877,111.953,112.1101,23645.0
2022-09-27 10:00:00,114.18,114.18,113.24,113.61,16183.0,112.1297,112.1297,111.2066,111.57,16183.0
2022-09-27 10:30:00,113.57,114.28,113.57,113.94,35517.0,111.5307,112.228,111.5307,111.8941,35517.0
2022-09-27 11:00:00,113.92,113.95,112.65,112.71,58258.0,111.8744,111.9039,110.6272,110.6861,58258.0
2022-09-27 11:30:00,112.82,113.08,112.24,112.24,24709.0,110.7942,111.0495,110.2246,110.2246,24709.0
2022-09-27 12:00:00,112.23,112.24,111.41,111.64,23127.0,110.2148,110.2246,109.4095,109.6354,23127.0
2022-09-27 12:30:00,111.65,111.95,111.47,111.82,19344.0,109.6452,109.9398,109.4684,109.8121,19344.0
2022-09-27 13:00:00,111.75,111.8,111.27,111.27,19512.0,109.7434,109.7925,109.272,109.272,19512.0
2022-09-27 13:30:00,111.2,111.4,110.94,111.12,18546.0,109.2033,109.3997,108.9479,109.1247,18546.0
2022-09-27 14:00:00,111.08,111.3,110.87,111.16,27981.0,109.0854,109.3015,108.8792,109.164,27981.0
2022-09-27 14:30:00,111.14,111.98,111.03,111.97,34348.0,109.1443,109.9693,109.0363,109.9594,34348.0
2022-09-27 15:00:00,111.95,111.95,111.43,111.56,35621.0,109.9398,109.9398,109.4291,109.5568,35621.0
2022-09-27 15:30:00,111.6,111.96,111.21,111.8,91495.0,109.5961,109.9496,109.2131,109.7925,91495.0
2022-09-28 09:30:00,112.9,112.91,112.17,112.84,27646.0,110.8727,110.8826,110.1558,110.8138,27646.0
2022-09-28 10:00:00,112.86,113.33,112.32,113.09,14127.0,110.8335,111.295,110.3031,111.0593,14127.0
2022-09-28 10:30:00,113.2,113.5,112.95,113.34,17164.0,111.1673,111.462,110.9218,111.3048,17164.0
2022-09-28 11:00:00,113.38,113.92,113.27,113.58,18150.0,111.3441,111.8744,111.2361,111.5405,18150.0
2022-09-28 11:30:00,113.5,113.81,113.31,113.73,11467.0,111.462,111.7664,111.2754,111.6878,11467.0
2022-09-28 12:00:00,113.75,114.33,113.68,113.92,26823.0,111.7075,112.2771,111.6387,111.8744,26823.0
2022-09-28 12:30:00,113.9,114.06,113.62,114.01,7971.0,111.8548,112.0119,111.5798,111.9628,7971.0
2022-09-28 13:00:00,113.97,114.19,113.88,113.94,8186.0,111.9235,112.1396,111.8351,111.8941,8186.0
2022-09-28 13:30:00,113.83,114.08,113.68,113.86,10290.0,111.786,112.0315,111.6387,111.8155,10290.0
2022-09-28 14:00:00,113.85,114.05,113.73,113.85,10874.0,111.8057,112.0021,111.6878,111.8057,10874.0
2022-09-28 14:30:00,113.9,114.2,113.84,114.16,21222.0,111.8548,112.1494,111.7959,112.1101,21222.0
2022-09-28 15:00:00,114.13,114.65,114.13,114.52,9611.0,112.0806,112.5913,112.0806,112.4636,9611.0
2022-09-28 15:30:00,114.55,114.88,114.28,114.33,59453.0,112.4931,112.8172,112.228,112.2771,59453.0
2022-09-29 09:30:00,113.39,113.54,112.62,112.79,22723.0,111.3539,111.5012,110.5978,110.7647,22723.0
2022-09-29 10:00:00,112.62,112.71,112.25,112.5,16192.0,110.5978,110.6861,110.2344,110.4799,16192.0
2022-09-29 10:30:00,112.64,112.91,112.24,112.8,11516.0,110.6174,110.8826,110.2246,110.7745,11516.0
2022-09-29 11:00:00,112.77,113.35,112.7,113.1,13732.0,110.7451,111.3147,110.6763,111.0691,13732.0
2022-09-29 11:30:00,113.11,113.38,112.97,113.24,6334.0,111.079,111.3441,110.9415,111.2066,6334.0
2022-09-29 12:00:00,113.13,113.24,112.88,113.03,26350.0,111.0986,111.2066,110.8531,111.0004,26350.0
2022-09-29 12:30:00,113.12,113.28,112.97,112.97,5061.0,111.0888,111.2459,110.9415,110.9415,5061.0
2022-09-29 13:00:00,112.9,112.9,112.55,112.69,7676.0,110.8727,110.8727,110.529,110.6665,7676.0
2022-09-29 13:30:00,112.57,113.0,112.57,112.65,28472.0,110.5487,110.9709,110.5487,110.6272,28472.0
2022-09-29 14:00:00,112.6,112.89,112.51,112.8,17870.0,110.5781,110.8629,110.4897,110.7745,17870.0
2022-09-29 14:30:00,112.79,113.07,112.68,112.76,17634.0,110.7647,111.0397,110.6567,110.7352,17634.0
2022-09-29 15:00:00,112.74,113.2,112.74,112.84,22480.0,110.7156,111.1673,110.7156,110.8138,22480.0
2022-09-29 15:30:00,112.82,113.57,112.82,113.33,75277.0,110.7942,111.5307,110.7942,111.295,75277.0
2022-09-30 09:30:00,113.33,114.18,112.58,113.63,39570.0,111.295,112.1297,110.5585,111.5896,39570.0
2022-09-30 10:00:00,113.64,113.81,113.26,113.62,25044.0,111.5994,111.7664,111.2263,111.5798,25044.0
2022-09-30 10:30:00,113.58,114.43,113.54,114.16,38240.0,111.5405,112.3753,111.5012,112.1101,38240.0
2022-09-30 11:00:00,114.18,114.87,114.06,114.73,31473.0,112.1297,112.8074,112.0119,112.6699,31473.0
2022-09-30 11:30:00,114.7,114.73,113.94,114.16,18758.0,112.6404,112.6699,111.8941,112.1101,18758.0
2022-09-30 12:00:00,114.11,114.39,113.92,114.09,53829.0,112.061,112.336,111.8744,112.0414,53829.0
2022-09-30 12:30:00,114.12,114.69,114.11,114.62,36022.0,112.0708,112.6306,112.061,112.5618,36022.0
2022-09-30 13:00:00,114.59,114.94,114.44,114.88,62322.0,112.5324,112.8761,112.3851,112.8172,62322.0
2022-09-30 13:30:00,114.89,114.91,114.4,114.61,127911.0,112.827,112.8466,112.3458,112.552,127911.0
2022-09-30 14:00:00,114.58,114.9,114.27,114.45,59863.0,112.5226,112.8368,112.2181,112.3949,59863.0
2022-09-30 14:30:00,114.51,114.59,114.1,114.22,135119.0,112.4538,112.5324,112.0512,112.169,135119.0
2022-09-30 15:00:00,114.21,114.57,113.74,114.16,41622.0,112.1592,112.5127,111.6977,112.1101,41622.0
2022-09-30 15:30:00,114.22,114.37,113.29,113.44,298296.0,112.169,112.3163,111.2557,111.403,298296.0
2022-10-03 09:30:00,115.12,115.66,114.61,115.56,68366.0,113.0529,113.5832,112.552,113.485,68366.0
2022-10-03 10:00:00,115.58,116.9,115.58,116.48,75222.0,113.5046,114.8009,113.5046,114.3884,75222.0
2022-10-03 10:30:00,116.39,116.54,115.95,116.27,18492.0,114.3001,114.4474,113.868,114.1822,18492.0
2022-10-03 11:00:00,116.3,116.94,116.3,116.83,22727.0,114.2117,114.8402,114.2117,114.7322,22727.0
2022-10-03 11:30:00,116.93,117.06,116.56,116.77,13459.0,114.8304,114.958,114.467,114.6732,13459.0
2022-10-03 12:00:00,116.83,117.12,116.66,116.66,8338.0,114.7322,115.017,114.5652,114.5652,8338.0
2022-10-03 12:30:00,116.59,117.0,116.56,116.9,33995.0,114.4965,114.8991,114.467,114.8009,33995.0
2022-10-03 13:00:00,117.0,117.37,116.93,117.34,23648.0,114.8991,115.2625,114.8304,115.233,23648.0
2022-10-03 13:30:00,117.36,117.55,117.35,117.47,16271.0,115.2526,115.4392,115.2428,115.3607,16271.0
2022-10-03 14:00:00,117.48,118.08,117.46,118.08,22970.0,115.3705,115.9597,115.3509,115.9597,22970.0
2022-10-03 14:30:00,118.03,118.48,118.01,118.43,19279.0,115.9106,116.3525,115.891,116.3034,19279.0
2022-10-03 15:00:00,118.37,118.42,117.92,118.06,26673.0,116.2445,116.2936,115.8026,115.9401,26673.0
2022-10-03 15:30:00,117.94,117.98,117.35,117.59,139060.0,115.8222,115.8615,115.2428,115.4785,139060.0
2022-10-04 09:30:00,119.66,120.95,119.47,120.49,66328.0,117.5113,118.7782,117.3248,118.3264,66328.0
2022-10-04 10:00:00,120.54,120.8,120.36,120.54,60307.0,118.3755,118.6309,118.1988,118.3755,60307.0
2022-10-04 10:30:00,120.58,121.27,120.58,121.23,96033.0,118.4148,119.0924,118.4148,119.0532,96033.0
2022-10-04 11:00:00,121.25,121.7,121.03,121.43,85708.0,119.0728,119.5147,118.8567,119.2496,85708.0
2022-10-04 11:30:00,121.43,121.52,121.03,121.2,70440.0,119.2496,119.3379,118.8567,119.0237,70440.0
2022-10-04 12:00:00,121.2,121.56,121.16,121.4,38333.0,119.0237,119.3772,118.9844,119.2201,38333.0
2022-10-04 12:30:00,121.39,121.52,120.7,120.9,30812.0,119.2103,119.3379,118.5327,118.7291,30812.0
2022-10-04 13:00:00,120.98,120.98,120.39,120.58,21970.0,118.8076,118.8076,118.2282,118.4148,21970.0
2022-10-04 13:30:00,120.65,121.01,120.28,120.85,42839.0,118.4836,118.8371,118.1202,118.68,42839.0
2022-10-04 14:00:00,120.89,120.89,120.29,120.32,23001.0,118.7193,118.7193,118.13,118.1595,23001.0
2022-10-04 14:30:00,120.24,121.0,120.2,120.98,31308.0,118.0809,118.8273,118.0417,118.8076,31308.0
2022-10-04 15:00:00,120.95,120.99,120.46,120.76,32926.0,118.7782,118.8175,118.297,118.5916,32926.0
2022-10-04 15:30:00,120.71,121.17,120.46,121.17,138625.0,118.5425,118.9942,118.297,118.9942,138625.0
2022-10-05 09:30:00,119.99,121.18,119.94,120.71,49336.0,117.8354,119.0041,117.7863,118.5425,49336.0
2022-10-05 10:00:00,120.71,120.92,120.18,120.58,33599.0,118.5425,118.7487,118.022,118.4148,33599.0
2022-10-05 10:30:00,120.54,120.91,120.33,120.44,39628.0,118.3755,118.7389,118.1693,118.2773,39628.0
2022-10-05 11:00:00,120.48,120.77,120.37,120.66,14295.0,118.3166,118.6014,118.2086,118.4934,14295.0
2022-10-05 11:30:00,120.63,121.11,120.5,120.99,18562.0,118.4639,118.9353,118.3363,118.8175,18562.0
2022-10-05 12:00:00,121.02,121.48,120.78,121.32,138632.0,118.8469,119.2987,118.6112,119.1415,138632.0
2022-10-05 12:30:00,121.37,122.01,121.24,121.87,23227.0,119.1906,119.8192,119.063,119.6817,23227.0
2022-10-05 13:00:00,121.86,122.23,121.83,122.01,20346.0,119.6718,120.0352,119.6424,119.8192,20346.0
2022-10-05 13:30:00,122.06,122.09,121.74,121.75,24035.0,119.8683,119.8977,119.554,119.5638,24035.0
2022-10-05 14:00:00,121.78,121.93,121.72,121.93,13003.0,119.5933,119.7406,119.5344,119.7406,13003.0
2022-10-05 14:30:00,121.93,121.93,121.71,121.81,18560.0,119.7406,119.7406,119.5245,119.6227,18560.0
2022-10-05 15:00:00,121.99,122.24,121.84,121.84,33222.0,119.7995,120.045,119.6522,119.6522,33222.0
2022-10-05 15:30:00,121.9,121.96,121.0,121.21,151054.0,119.7111,119.77,118.8273,119.0335,151054.0
2022-10-06 09:30:00,120.67,121.45,120.28,120.5,43729.0,118.5032,119.2692,118.1202,118.3363,43729.0
2022-10-06 10:00:00,120.41,120.7,120.02,120.29,24823.0,118.2479,118.5327,117.8649,118.13,24823.0
2022-10-06 10:30:00,120.33,121.19,120.11,121.17,29436.0,118.1693,119.0139,117.9533,118.9942,29436.0
2022-10-06 11:00:00,121.2,121.21,120.5,120.97,31695.0,119.0237,119.0335,118.3363,118.7978,31695.0
2022-10-06 11:30:00,120.88,120.89,120.38,120.38,13710.0,118.7094,118.7193,118.2184,118.2184,13710.0
2022-10-06 12:00:00,120.34,120.72,120.15,120.63,31426.0,118.1791,118.5523,117.9926,118.4639,31426.0
2022-10-06 12:30:00,120.67,120.71,120.43,120.44,11884.0,118.5032,118.5425,118.2675,118.2773,11884.0
2022-10-06 13:00:00,120.48,120.51,120.29,120.48,13137.0,118.3166,118.3461,118.13,118.3166,13137.0
2022-10-06 13:30:00,120.39,120.5,120.09,120.11,39748.0,118.2282,118.3363,117.9336,117.9533,39748.0
2022-10-06 14:00:00,120.06,120.07,119.52,119.66,19681.0,117.9042,117.914,117.3739,117.5113,19681.0
2022-10-06 14:30:00,119.7,120.09,119.27,119.56,35639.0,117.5506,117.9336,117.1284,117.4131,35639.0
2022-10-06 15:00:00,119.56,119.84,119.25,119.84,23355.0,117.4131,117.6881,117.1087,117.6881,23355.0
2022-10-06 15:30:00,119.88,119.99,119.62,119.67,99286.0,117.7274,117.8354,117.4721,117.5212,99286.0
2022-10-07 09:30:00,118.57,118.82,117.17,117.23,41428.0,116.4409,116.6864,115.0661,115.125,41428.0
2022-10-07 10:00:00,117.18,117.63,117.11,117.42,21345.0,115.0759,115.5178,115.0071,115.3116,21345.0
2022-10-07 10:30:00,117.4,117.79,117.29,117.46,25874.0,115.2919,115.6749,115.1839,115.3509,25874.0
2022-10-07 11:00:00,117.49,117.63,116.77,116.93,29164.0,115.3803,115.5178,114.6732,114.8304,29164.0
2022-10-07 11:30:00,117.0,117.25,116.79,117.23,60406.0,114.8991,115.1446,114.6929,115.125,60406.0
2022-10-07 12:00:00,117.14,117.48,117.06,117.18,21708.0,115.0366,115.3705,114.958,115.0759,21708.0
2022-10-07 12:30:00,117.23,117.3,116.9,117.02,27630.0,115.125,115.1937,114.8009,114.9188,27630.0
2022-10-07 13:00:00,117.0,117.15,116.72,117.05,39638.0,114.8991,115.0464,114.6241,114.9482,39638.0
2022-10-07 13:30:00,117.0,117.2,116.72,116.76,16077.0,114.8991,115.0955,114.6241,114.6634,16077.0
2022-10-07 14:00:00,116.75,116.87,116.37,116.37,16465.0,114.6536,114.7714,114.2804,114.2804,16465.0
2022-10-07 14:30:00,116.36,116.48,116.15,116.29,25200.0,114.2706,114.3884,114.0644,114.2019,25200.0
2022-10-07 15:00:00,116.27,116.47,115.8,115.92,25651.0,114.1822,114.3786,113.7207,113.8385,25651.0
2022-10-07 15:30:00,115.89,116.41,115.66,116.21,126610.0,113.809,114.3197,113.5832,114.1233,126610.0
2022-10-10 09:30:00,117.17,117.28,115.92,115.96,19678.0,115.0661,115.1741,113.8385,113.8778,19678.0
2022-10-10 10:00:00,116.01,116.59,115.83,116.52,17062.0,113.9269,114.4965,113.7501,114.4277,17062.0
2022-10-10 10:30:00,116.58,116.59,115.49,115.69,14480.0,114.4867,114.4965,113.4162,113.6126,14480.0
2022-10-10 11:00:00,115.54,115.79,115.41,115.58,16955.0,113.4653,113.7108,113.3377,113.5046,16955.0
2022-10-10 11:30:00,115.6,115.9,115.36,115.74,14874.0,113.5243,113.8189,113.2886,113.6617,14874.0
2022-10-10 12:00:00,115.69,115.87,115.07,115.07,6893.0,113.6126,113.7894,113.0038,113.0038,6893.0
2022-10-10 12:30:00,115.11,115.22,114.68,114.7,8827.0,113.043,113.1511,112.6208,112.6404,8827.0
2022-10-10 13:00:00,114.75,115.01,114.68,114.97,8920.0,112.6895,112.9448,112.6208,112.9056,8920.0
2022-10-10 13:30:00,114.94,115.89,114.94,115.67,11210.0,112.8761,113.809,112.8761,113.593,11210.0
2022-10-10 14:00:00,115.66,115.67,115.13,115.35,11129.0,113.5832,113.593,113.0627,113.2787,11129.0
2022-10-10 14:30:00,115.34,115.79,115.33,115.52,14290.0,113.2689,113.7108,113.2591,113.4457,14290.0
2022-10-10 15:00:00,115.5,115.98,115.42,115.61,11979.0,113.426,113.8974,113.3475,113.5341,11979.0
2022-10-10 15:30:00,115.6,115.94,115.5,115.54,55792.0,113.5243,113.8581,113.426,113.4653,55792.0
2022-10-11 09:30:00,115.18,115.58,114.36,115.51,40554.0,113.1118,113.5046,112.3065,113.4359,40554.0
2022-10-11 10:00:00,115.46,115.79,115.14,115.45,50265.0,113.3868,113.7108,113.0725,113.3769,50265.0
2022-10-11 10:30:00,115.44,116.06,115.29,115.6,28145.0,113.3671,113.976,113.2198,113.5243,28145.0
2022-10-11 11:00:00,115.54,115.86,115.43,115.61,52195.0,113.4653,113.7796,113.3573,113.5341,52195.0
2022-10-11 11:30:00,115.66,116.22,115.61,115.93,37871.0,113.5832,114.1331,113.5341,113.8483,37871.0
2022-10-11 12:00:00,115.88,116.13,115.6,116.04,21400.0,113.7992,114.0447,113.5243,113.9564,21400.0
2022-10-11 12:30:00,116.04,116.74,116.03,116.52,13963.0,113.9564,114.6438,113.9465,114.4277,13963.0
2022-10-11 13:00:00,116.43,116.51,116.07,116.24,14707.0,114.3393,114.4179,113.9858,114.1528,14707.0
2022-10-11 13:30:00,116.24,116.28,116.04,116.11,17154.0,114.1528,114.192,113.9564,114.0251,17154.0
2022-10-11 14:00:00,116.17,116.23,115.92,116.19,17995.0,114.084,114.1429,113.8385,114.1037,17995.0
2022-10-11 14:30:00,116.2,116.35,114.96,114.97,27080.0,114.1135,114.2608,112.8957,112.9056,27080.0
2022-10-11 15:00:00,114.87,115.02,114.46,114.92,18495.0,112.8074,112.9547,112.4047,112.8565,18495.0
2022-10-11 15:30:00,114.87,115.23,114.77,115.04,77165.0,112.8074,113.1609,112.7092,112.9743,77165.0
2022-10-12 09:30:00,115.4,115.87,114.61,115.75,23415.0,113.3278,113.7894,112.552,113.6716,23415.0
2022-10-12 10:00:00,115.96,115.99,115.39,115.9,10978.0,113.8778,113.9072,113.318,113.8189,10978.0
2022-10-12 10:30:00,115.91,116.13,115.47,115.54,26040.0,113.8287,114.0447,113.3966,113.4653,26040.0
2022-10-12 11:00:00,115.51,115.64,115.04,115.11,73128.0,113.4359,113.5635,112.9743,113.043,73128.0
2022-10-12 11:30:00,115.12,115.34,114.97,115.12,20902.0,113.0529,113.2689,112.9056,113.0529,20902.0
2022-10-12 12:00:00,115.16,115.33,114.85,114.89,17910.0,113.0922,113.2591,112.7877,112.827,17910.0
2022-10-12 12:30:00,114.86,114.91,114.55,114.88,18556.0,112.7975,112.8466,112.4931,112.8172,18556.0
2022-10-12 13:00:00,114.94,114.94,114.65,114.8,16902.0,112.8761,112.8761,112.5913,112.7386,16902.0
2022-10-12 13:30:00,114.82,114.83,114.38,114.45,75059.0,112.7583,112.7681,112.3262,112.3949,75059.0
2022-10-12 14:00:00,114.5,114.85,114.27,114.7,303447.0,112.444,112.7877,112.2181,112.6404,303447.0
2022-10-12 14:30:00,114.7,114.89,114.23,114.23,16192.0,112.6404,112.827,112.1789,112.1789,16192.0
2022-10-12 15:00:00,114.23,114.39,114.08,114.09,26926.0,112.1789,112.336,112.0315,112.0414,26926.0
2022-10-12 15:30:00,114.07,114.37,113.98,113.99,130804.0,112.0217,112.3163,111.9333,111.9432,130804.0
2022-10-13 09:30:00,111.72,111.99,110.96,111.57,55788.0,109.7139,109.9791,108.9676,109.5666,55788.0
2022-10-13 10:00:00,111.5,112.04,111.32,111.43,50070.0,109.4979,110.0282,109.3211,109.4291,50070.0
2022-10-13 10:30:00,111.42,111.96,111.38,111.62,79005.0,109.4193,109.9496,109.38,109.6157,79005.0
2022-10-13 11:00:00,111.63,114.11,111.6,113.79,75906.0,109.6255,112.061,109.5961,111.7468,75906.0
2022-10-13 11:30:00,113.85,115.24,113.79,114.51,72392.0,111.8057,113.1707,111.7468,112.4538,72392.0
2022-10-13 12:00:00,114.57,114.87,114.25,114.47,51066.0,112.5127,112.8074,112.1985,112.4145,51066.0
2022-10-13 12:30:00,114.48,115.21,114.36,114.98,58940.0,112.4244,113.1413,112.3065,112.9154,58940.0
2022-10-13 13:00:00,114.96,115.42,114.77,115.27,72063.0,112.8957,113.3475,112.7092,113.2002,72063.0
2022-10-13 13:30:00,115.29,115.6,115.09,115.14,81503.0,113.2198,113.5243,113.0234,113.0725,81503.0
2022-10-13 14:00:00,115.12,115.27,114.76,114.84,88527.0,113.0529,113.2002,112.6993,112.7779,88527.0
2022-10-13 14:30:00,114.86,115.9,114.8,115.82,44402.0,112.7975,113.8189,112.7386,113.7403,44402.0
2022-10-13 15:00:00,115.81,116.04,115.6,115.63,73781.0,113.7305,113.9564,113.5243,113.5537,73781.0
2022-10-13 15:30:00,115.62,116.0,115.43,115.79,205122.0,113.5439,113.9171,113.3573,113.7108,205122.0
2022-10-14 09:30:00,116.76,117.02,116.14,116.56,102862.0,114.6634,114.9188,114.0546,114.467,102862.0
2022-10-14 10:00:00,116.39,116.39,114.68,115.0,74957.0,114.3001,114.3001,112.6208,112.935,74957.0
2022-10-14 10:30:00,115.09,115.34,114.64,115.18,25690.0,113.0234,113.2689,112.5815,113.1118,25690.0
2022-10-14 11:00:00,115.26,115.53,114.62,115.08,59727.0,113.1904,113.4555,112.5618,113.0136,59727.0
2022-10-14 11:30:00,114.87,115.25,114.33,114.38,82632.0,112.8074,113.1805,112.2771,112.3262,82632.0
2022-10-14 12:00:00,114.22,114.59,113.8,114.08,16464.0,112.169,112.5324,111.7566,112.0315,16464.0
2022-10-14 12:30:00,114.1,114.47,113.8,114.07,15710.0,112.0512,112.4145,111.7566,112.0217,15710.0
2022-10-14 13:00:00,114.05,114.34,113.67,113.91,20257.0,112.0021,112.2869,111.6289,111.8646,20257.0
2022-10-14 13:30:00,113.9,114.08,113.78,114.08,22999.0,111.8548,112.0315,111.7369,112.0315,22999.0
2022-10-14 14:00:00,114.11,114.11,113.46,113.52,14339.0,112.061,112.061,111.4227,111.4816,14339.0
2022-10-14 14:30:00,113.5,113.59,113.23,113.4,21658.0,111.462,111.5503,111.1968,111.3638,21658.0
2022-10-14 15:00:00,113.45,113.78,113.19,113.73,25031.0,111.4129,111.7369,111.1575,111.6878,25031.0
2022-10-14 15:30:00,113.68,113.87,113.13,113.42,115305.0,111.6387,111.8253,111.0986,111.3834,115305.0
2022-10-17 09:30:00,115.11,116.55,114.95,116.01,61987.0,113.043,114.4572,112.8859,113.9269,61987.0
2022-10-17 10:00:00,116.08,117.06,116.08,116.33,24659.0,113.9956,114.958,113.9956,114.2411,24659.0
2022-10-17 10:30:00,116.27,116.32,115.64,115.77,27859.0,114.1822,114.2313,113.5635,113.6912,27859.0
2022-10-17 11:00:00,115.82,116.32,115.57,116.28,17161.0,113.7403,114.2313,113.4948,114.192,17161.0
2022-10-17 11:30:00,116.29,116.51,116.11,116.29,15997.0,114.2019,114.4179,114.0251,114.2019,15997.0
2022-10-17 12:00:00,116.34,116.58,116.14,116.45,43630.0,114.251,114.4867,114.0546,114.359,43630.0
2022-10-17 12:30:00,116.44,116.71,116.22,116.26,22755.0,114.3492,114.6143,114.1331,114.1724,22755.0
2022-10-17 13:00:00,116.27,116.55,116.03,116.45,26769.0,114.1822,114.4572,113.9465,114.359,26769.0
2022-10-17 13:30:00,116.54,116.75,116.44,116.68,16380.0,114.4474,114.6536,114.3492,114.5849,16380.0
2022-10-17 14:00:00,116.68,116.84,116.22,116.38,26951.0,114.5849,114.742,114.1331,114.2902,26951.0
2022-10-17 14:30:00,116.32,116.64,116.27,116.61,24909.0,114.2313,114.5456,114.1822,114.5161,24909.0
2022-10-17 15:00:00,116.59,116.8,116.55,116.74,52592.0,114.4965,114.7027,114.4572,114.6438,52592.0
2022-10-17 15:30:00,116.73,117.16,116.71,116.99,206184.0,114.634,115.0562,114.6143,114.8893,206184.0
2022-10-18 09:30:00,119.41,120.24,118.88,119.48,122830.0,117.2658,118.0809,116.7454,117.3346,122830.0
2022-10-18 10:00:00,119.48,119.54,118.71,118.85,130423.0,117.3346,117.3935,116.5784,116.7159,130423.0
2022-10-18 10:30:00,118.73,119.09,118.51,118.88,27034.0,116.598,116.9516,116.382,116.7454,27034.0
2022-10-18 11:00:00,118.8,118.87,117.61,117.89,58496.0,116.6668,116.7355,115.4982,115.7731,58496.0
2022-10-18 11:30:00,117.93,118.22,117.61,118.09,29508.0,115.8124,116.0972,115.4982,115.9695,29508.0
2022-10-18 12:00:00,118.08,118.27,117.87,118.01,18391.0,115.9597,116.1463,115.7535,115.891,18391.0
2022-10-18 12:30:00,118.02,118.72,117.94,118.55,15412.0,115.9008,116.5882,115.8222,116.4213,15412.0
2022-10-18 13:00:00,118.57,118.79,118.27,118.79,28691.0,116.4409,116.657,116.1463,116.657,28691.0
2022-10-18 13:30:00,118.77,119.44,118.75,119.34,29865.0,116.6373,117.2953,116.6177,117.1971,29865.0
2022-10-18 14:00:00,119.35,119.44,118.82,119.13,23162.0,117.2069,117.2953,116.6864,116.9909,23162.0
2022-10-18 14:30:00,119.15,119.18,118.23,118.46,30433.0,117.0105,117.04,116.107,116.3329,30433.0
2022-10-18 15:00:00,118.43,118.55,118.19,118.5,27476.0,116.3034,116.4213,116.0677,116.3722,27476.0
2022-10-18 15:30:00,118.46,119.22,118.46,119.09,165618.0,116.3329,117.0792,116.3329,116.9516,165618.0
2022-10-19 09:30:00,117.73,118.68,117.38,118.21,161337.0,115.616,116.5489,115.2723,116.0874,161337.0
2022-10-19 10:00:00,118.17,118.53,117.45,118.46,19024.0,116.0481,116.4016,115.341,116.3329,19024.0
2022-10-19 10:30:00,118.47,118.57,117.73,117.82,46645.0,116.3427,116.4409,115.616,115.7044,46645.0
2022-10-19 11:00:00,117.88,118.62,117.68,118.17,62126.0,115.7633,116.49,115.5669,116.0481,62126.0
2022-10-19 11:30:00,118.18,118.91,117.97,118.6,24857.0,116.0579,116.7748,115.8517,116.4704,24857.0
2022-10-19 12:00:00,118.63,118.65,117.73,117.84,16648.0,116.4998,116.5195,115.616,115.724,16648.0
2022-10-19 12:30:00,117.89,117.94,117.29,117.34,12885.0,115.7731,115.8222,115.1839,115.233,12885.0
2022-10-19 13:00:00,117.4,117.44,116.79,117.25,18463.0,115.2919,115.3312,114.6929,115.1446,18463.0
2022-10-19 13:30:00,117.2,117.32,116.97,117.08,12829.0,115.0955,115.2134,114.8697,114.9777,12829.0
2022-10-19 14:00:00,117.07,117.67,117.07,117.55,16856.0,114.9679,115.5571,114.9679,115.4392,16856.0
2022-10-19 14:30:00,117.59,117.78,117.41,117.75,29234.0,115.4785,115.6651,115.3018,115.6356,29234.0
2022-10-19 15:00:00,117.74,118.46,117.64,118.21,76017.0,115.6258,116.3329,115.5276,116.0874,76017.0
2022-10-19 15:30:00,118.23,118.3,117.84,118.1,249231.0,116.107,116.1758,115.724,115.9794,249231.0
2022-10-20 09:30:00,117.7,117.81,115.27,116.82,54303.0,115.5865,115.6946,113.2002,114.7223,54303.0
2022-10-20 10:00:00,116.81,117.54,116.8,117.29,19570.0,114.7125,115.4294,114.7027,115.1839,19570.0
2022-10-20 10:30:00,117.28,117.54,116.65,117.02,59506.0,115.1741,115.4294,114.5554,114.9188,59506.0
2022-10-20 11:00:00,117.12,117.17,116.03,116.16,17772.0,115.017,115.0661,113.9465,114.0742,17772.0
2022-10-20 11:30:00,116.15,116.8,116.15,116.41,71394.0,114.0644,114.7027,114.0644,114.3197,71394.0
2022-10-20 12:00:00,116.28,116.32,115.54,115.67,68343.0,114.192,114.2313,113.4653,113.593,68343.0
2022-10-20 12:30:00,115.72,115.72,115.35,115.6,47979.0,113.6421,113.6421,113.2787,113.5243,47979.0
2022-10-20 13:00:00,115.62,115.62,114.92,114.92,30433.0,113.5439,113.5439,112.8565,112.8565,30433.0
2022-10-20 13:30:00,114.94,115.07,114.4,114.67,26339.0,112.8761,113.0038,112.3458,112.611,26339.0
2022-10-20 14:00:00,114.64,114.68,114.25,114.43,24141.0,112.5815,112.6208,112.1985,112.3753,24141.0
2022-10-20 14:30:00,114.43,114.92,114.38,114.83,22152.0,112.3753,112.8565,112.3262,112.7681,22152.0
2022-10-20 15:00:00,114.79,115.01,114.54,114.76,47851.0,112.7288,112.9448,112.4833,112.6993,47851.0
2022-10-20 15:30:00,114.77,115.15,114.4,114.99,182112.0,112.7092,113.0823,112.3458,112.9252,182112.0
2022-10-21 09:30:00,115.1,116.55,114.35,116.55,111413.0,113.0332,114.4572,112.2967,114.4572,111413.0
2022-10-21 10:00:00,116.59,117.18,116.45,116.57,74784.0,114.4965,115.0759,114.359,114.4768,74784.0
2022-10-21 10:30:00,116.6,116.79,116.08,116.32,36435.0,114.5063,114.6929,113.9956,114.2313,36435.0
2022-10-21 11:00:00,116.29,117.02,116.1,116.98,28736.0,114.2019,114.9188,114.0153,114.8795,28736.0
2022-10-21 11:30:00,116.96,117.71,116.91,117.59,31358.0,114.8598,115.5964,114.8107,115.4785,31358.0
2022-10-21 12:00:00,117.65,118.05,117.52,117.62,34485.0,115.5374,115.9303,115.4098,115.508,34485.0
2022-10-21 12:30:00,117.62,118.23,117.6,118.06,36071.0,115.508,116.107,115.4883,115.9401,36071.0
2022-10-21 13:00:00,118.12,118.3,117.23,117.47,72224.0,115.999,116.1758,115.125,115.3607,72224.0
2022-10-21 13:30:00,117.47,118.08,117.46,117.92,50386.0,115.3607,115.9597,115.3509,115.8026,50386.0
2022-10-21 14:00:00,117.96,118.58,117.95,118.55,30098.0,115.8419,116.4507,115.8321,116.4213,30098.0
2022-10-21 14:30:00,118.58,118.78,118.31,118.78,23691.0,116.4507,116.6472,116.1856,116.6472,23691.0
2022-10-21 15:00:00,118.74,119.32,118.68,119.22,34676.0,116.6079,117.1775,116.5489,117.0792,34676.0
2022-10-21 15:30:00,119.24,119.41,119.05,119.17,124111.0,117.0989,117.2658,116.9123,117.0301,124111.0
2022-10-24 09:30:00,119.79,121.17,119.37,120.55,46104.0,117.639,118.9942,117.2266,118.3854,46104.0
2022-10-24 10:00:00,120.48,120.49,119.42,119.78,27940.0,118.3166,118.3264,117.2757,117.6292,27940.0
2022-10-24 10:30:00,119.74,120.24,119.46,120.04,18529.0,117.5899,118.0809,117.3149,117.8845,18529.0
2022-10-24 11:00:00,119.97,120.14,119.74,119.9,24952.0,117.8158,117.9827,117.5899,117.747,24952.0
2022-10-24 11:30:00,119.92,120.58,119.87,120.51,19905.0,117.7667,118.4148,117.7176,118.3461,19905.0
2022-10-24 12:00:00,120.47,120.47,119.99,120.15,20944.0,118.3068,118.3068,117.8354,117.9926,20944.0
2022-10-24 12:30:00,120.12,120.19,119.64,119.64,20237.0,117.9631,118.0318,117.4917,117.4917,20237.0
2022-10-24 13:00:00,119.63,119.9,119.63,119.77,21604.0,117.4819,117.747,117.4819,117.6194,21604.0
2022-10-24 13:30:00,119.73,120.09,119.72,120.04,15768.0,117.5801,117.9336,117.5703,117.8845,15768.0
2022-10-24 14:00:00,120.03,120.31,120.03,120.27,38721.0,117.8747,118.1497,117.8747,118.1104,38721.0
2022-10-24 14:30:00,120.31,120.82,120.31,120.76,44274.0,118.1497,118.6505,118.1497,118.5916,44274.0
2022-10-24 15:00:00,120.74,120.82,120.58,120.59,27210.0,118.572,118.6505,118.4148,118.4246,27210.0
2022-10-24 15:30:00,120.61,120.64,120.17,120.4,116378.0,118.4443,118.4738,118.0122,118.2381,116378.0
2022-10-25 09:30:00,120.2,121.79,120.05,121.62,49809.0,118.0417,119.6031,117.8943,119.4362,49809.0
2022-10-25 10:00:00,121.62,121.76,120.68,121.43,22525.0,119.4362,119.5736,118.513,119.2496,22525.0
2022-10-25 10:30:00,121.4,121.54,121.0,121.38,33606.0,119.2201,119.3576,118.8273,119.2005,33606.0
2022-10-25 11:00:00,121.4,121.98,121.26,121.84,28455.0,119.2201,119.7897,119.0826,119.6522,28455.0
2022-10-25 11:30:00,121.86,122.27,121.79,122.02,30544.0,119.6718,120.0745,119.6031,119.829,30544.0
2022-10-25 12:00:00,122.03,122.56,122.02,122.19,24398.0,119.8388,120.3593,119.829,119.9959,24398.0
2022-10-25 12:30:00,122.18,122.25,121.99,122.03,23173.0,119.9861,120.0548,119.7995,119.8388,23173.0
2022-10-25 13:00:00,122.05,122.28,121.87,122.25,41348.0,119.8584,120.0843,119.6817,120.0548,41348.0
2022-10-25 13:30:00,122.25,122.39,122.06,122.26,22916.0,120.0548,120.1923,119.8683,120.0647,22916.0
2022-10-25 14:00:00,122.26,122.8,122.22,122.8,15539.0,120.0647,120.595,120.0254,120.595,15539.0
2022-10-25 14:30:00,122.81,122.98,122.66,122.7,22433.0,120.6048,120.7717,120.4575,120.4968,22433.0
2022-10-25 15:00:00,122.75,123.19,122.72,123.16,29041.0,120.5459,120.978,120.5164,120.9485,29041.0
2022-10-25 15:30:00,123.19,123.46,122.98,123.11,164391.0,120.978,121.2431,120.7717,120.8994,164391.0
2022-10-26 09:30:00,123.97,124.13,122.47,122.64,72762.0,121.744,121.9011,120.2709,120.4378,72762.0
2022-10-26 10:00:00,122.8,124.13,122.77,123.99,19823.0,120.595,121.9011,120.5655,121.7636,19823.0
2022-10-26 10:30:00,123.92,124.08,123.55,123.65,19086.0,121.6949,121.852,121.3315,121.4297,19086.0
2022-10-26 11:00:00,123.67,124.49,123.66,124.46,20825.0,121.4493,122.2546,121.4395,122.2252,20825.0
2022-10-26 11:30:00,124.5,124.68,124.19,124.41,25015.0,122.2644,122.4412,121.96,122.1761,25015.0
2022-10-26 12:00:00,124.46,124.63,124.36,124.57,28161.0,122.2252,122.3921,122.127,122.3332,28161.0
2022-10-26 12:30:00,124.59,124.69,124.25,124.33,37551.0,122.3528,122.451,122.0189,122.0975,37551.0
2022-10-26 13:00:00,124.25,124.36,123.95,124.0,19561.0,122.0189,122.127,121.7243,121.7734,19561.0
2022-10-26 13:30:00,124.04,124.23,123.93,124.21,28805.0,121.8127,121.9993,121.7047,121.9796,28805.0
2022-10-26 14:00:00,124.17,124.45,124.05,124.06,19723.0,121.9404,122.2153,121.8225,121.8323,19723.0
2022-10-26 14:30:00,124.0,124.21,123.86,123.97,24753.0,121.7734,121.9796,121.6359,121.744,24753.0
2022-10-26 15:00:00,123.93,124.01,123.65,123.89,27046.0,121.7047,121.7832,121.4297,121.6654,27046.0
2022-10-26 15:30:00,123.91,124.3,123.69,123.81,170995.0,121.685,122.068,121.469,121.5868,170995.0
2022-10-27 09:30:00,124.61,125.31,124.11,124.48,45034.0,122.3725,123.0599,121.8814,122.2448,45034.0
2022-10-27 10:00:00,124.48,125.66,124.25,125.6,25617.0,122.2448,123.4036,122.0189,123.3447,25617.0
2022-10-27 10:30:00,125.63,125.82,124.65,124.68,90958.0,123.3741,123.5607,122.4117,122.4412,90958.0
2022-10-27 11:00:00,124.68,124.99,124.65,124.93,25514.0,122.4412,122.7456,122.4117,122.6867,25514.0
2022-10-27 11:30:00,124.98,125.01,124.13,124.16,28239.0,122.7358,122.7653,121.9011,121.9305,28239.0
2022-10-27 12:00:00,124.17,124.67,124.17,124.2,16559.0,121.9404,122.4314,121.9404,121.9698,16559.0
2022-10-27 12:30:00,124.26,124.84,124.26,124.84,15797.0,122.0287,122.5983,122.0287,122.5983,15797.0
2022-10-27 13:00:00,124.84,125.26,124.75,124.93,29637.0,122.5983,123.0108,122.51,122.6867,29637.0
2022-10-27 13:30:00,124.98,125.1,124.49,124.53,32597.0,122.7358,122.8537,122.2546,122.2939,32597.0
2022-10-27 14:00:00,124.53,124.65,124.43,124.47,21359.0,122.2939,122.4117,122.1957,122.235,21359.0
2022-10-27 14:30:00,124.48,124.8,124.46,124.61,24453.0,122.2448,122.5591,122.2252,122.3725,24453.0
2022-10-27 15:00:00,124.63,124.94,124.63,124.86,29152.0,122.3921,122.6965,122.3921,122.618,29152.0
2022-10-27 15:30:00,124.87,125.09,124.26,124.7,155779.0,122.6278,122.8438,122.0287,122.4608,155779.0
2022-10-28 09:30:00,125.19,126.06,124.99,125.64,27896.0,122.9421,123.7964,122.7456,123.384,27896.0
2022-10-28 10:00:00,125.72,126.31,125.22,126.11,169172.0,123.4625,124.0419,122.9715,123.8455,169172.0
2022-10-28 10:30:00,126.18,126.55,126.17,126.52,29330.0,123.9143,124.2776,123.9045,124.2482,29330.0
2022-10-28 11:00:00,126.54,126.79,126.37,126.79,22947.0,124.2678,124.5133,124.1009,124.5133,22947.0
2022-10-28 11:30:00,126.75,127.32,126.7,127.15,27114.0,124.474,125.0338,124.4249,124.8669,27114.0
2022-10-28 12:00:00,127.16,127.43,126.85,127.34,29875.0,124.8767,125.1418,124.5722,125.0534,29875.0
2022-10-28 12:30:00,127.29,127.54,127.15,127.33,12733.0,125.0043,125.2499,124.8669,125.0436,12733.0
2022-10-28 13:00:00,127.36,128.05,127.33,127.8,60746.0,125.0731,125.7507,125.0436,125.5052,60746.0
2022-10-28 13:30:00,127.86,128.55,127.86,128.33,147424.0,125.5641,126.2417,125.5641,126.0257,147424.0
2022-10-28 14:00:00,128.34,128.71,127.98,128.61,110638.0,126.0355,126.3988,125.682,126.3006,110638.0
2022-10-28 14:30:00,128.61,129.42,128.55,128.96,110910.0,126.3006,127.0961,126.2417,126.6444,110910.0
2022-10-28 15:00:00,128.93,129.11,128.63,128.89,38435.0,126.6149,126.7917,126.3203,126.5756,38435.0
2022-10-28 15:30:00,128.86,129.49,128.82,129.31,250918.0,126.5462,127.1648,126.5069,126.9881,250918.0
2022-10-31 09:30:00,129.39,129.84,128.48,128.96,108026.0,127.0666,127.5086,126.173,126.6444,108026.0
2022-10-31 10:00:00,128.96,129.72,128.94,129.27,61141.0,126.6444,127.3907,126.6247,126.9488,61141.0
2022-10-31 10:30:00,129.27,129.4,129.04,129.15,61877.0,126.9488,127.0765,126.7229,126.8309,61877.0
2022-10-31 11:00:00,129.17,130.25,129.15,130.17,65610.0,126.8506,127.9112,126.8309,127.8326,65610.0
2022-10-31 11:30:00,130.2,130.77,130.04,130.27,91489.0,127.8621,128.4219,127.705,127.9308,91489.0
2022-10-31 12:00:00,130.28,130.37,129.98,130.14,58603.0,127.9407,128.029,127.646,127.8032,58603.0
2022-10-31 12:30:00,130.12,130.19,129.56,129.81,69494.0,127.7835,127.8523,127.2336,127.4791,69494.0
2022-10-31 13:00:00,129.82,130.31,129.63,130.31,65974.0,127.4889,127.9701,127.3023,127.9701,65974.0
2022-10-31 13:30:00,130.3,130.4,130.15,130.34,63899.0,127.9603,128.0585,127.813,127.9996,63899.0
2022-10-31 14:00:00,130.34,130.66,130.26,130.44,80446.0,127.9996,128.3138,127.921,128.0978,80446.0
2022-10-31 14:30:00,130.42,130.65,130.11,130.25,82260.0,128.0781,128.304,127.7737,127.9112,82260.0
2022-10-31 15:00:00,130.22,130.23,129.69,129.95,58461.0,127.8817,127.8916,127.3612,127.6166,58461.0
2022-10-31 15:30:00,129.92,130.56,129.71,129.74,339956.0,127.5871,128.2156,127.3809,127.4103,339956.0
2022-11-01 09:30:00,132.45,137.99,131.7,133.61,136126.0,130.0717,135.5122,129.3352,131.2109,136126.0
2022-11-01 10:00:00,133.53,133.58,131.79,132.36,121711.0,131.1323,131.1814,129.4235,129.9833,121711.0
2022-11-01 10:30:00,132.25,132.38,130.57,130.66,87853.0,129.8753,130.0029,128.2254,128.3138,87853.0
2022-11-01 11:00:00,130.73,130.93,129.09,129.5,76949.0,128.3826,128.579,126.772,127.1747,76949.0
2022-11-01 11:30:00,129.5,130.42,129.32,130.24,109382.0,127.1747,128.0781,126.9979,127.9014,109382.0
2022-11-01 12:00:00,130.27,131.16,130.27,131.16,48292.0,127.9308,128.8049,127.9308,128.8049,48292.0
2022-11-01 12:30:00,131.15,131.41,130.9,131.36,35815.0,128.795,129.0504,128.5495,129.0013,35815.0
2022-11-01 13:00:00,131.31,131.91,131.22,131.68,33443.0,128.9522,129.5414,128.8638,129.3155,33443.0
2022-11-01 13:30:00,131.64,131.81,131.54,131.81,24247.0,129.2762,129.4432,129.178,129.4432,24247.0
2022-11-01 14:00:00,131.81,132.28,131.8,132.16,33284.0,129.4432,129.9047,129.4334,129.7869,33284.0
2022-11-01 14:30:00,132.23,133.02,132.12,133.01,50674.0,129.8556,130.6315,129.7476,130.6216,50674.0
2022-11-01 15:00:00,132.98,132.98,132.51,132.66,80791.0,130.5922,130.5922,130.1306,130.2779,80791.0
2022-11-01 15:30:00,132.67,132.74,132.03,132.1,263735.0,130.2877,130.3565,129.6592,129.728,263735.0
2022-11-02 09:30:00,132.17,132.7,131.03,132.54,55657.0,129.7967,130.3172,128.6772,130.1601,55657.0
2022-11-02 10:00:00,132.54,132.77,132.02,132.21,26047.0,130.1601,130.3859,129.6494,129.836,26047.0
2022-11-02 10:30:00,132.3,133.18,131.96,132.97,45164.0,129.9244,130.7886,129.5905,130.5824,45164.0
2022-11-02 11:00:00,132.97,133.38,132.57,132.62,40797.0,130.5824,130.985,130.1895,130.2386,40797.0
2022-11-02 11:30:00,132.61,133.11,132.59,132.71,26292.0,130.2288,130.7198,130.2092,130.327,26292.0
2022-11-02 12:00:00,132.7,132.76,132.17,132.17,24406.0,130.3172,130.3761,129.7967,129.7967,24406.0
2022-11-02 12:30:00,132.21,132.36,131.83,132.25,23433.0,129.836,129.9833,129.4628,129.8753,23433.0
2022-11-02 13:00:00,132.27,132.54,132.23,132.28,15722.0,129.8949,130.1601,129.8556,129.9047,15722.0
2022-11-02 13:30:00,132.31,132.96,132.29,132.66,19656.0,129.9342,130.5725,129.9146,130.2779,19656.0
2022-11-02 14:00:00,132.72,134.07,132.55,134.06,53944.0,130.3368,131.6626,130.1699,131.6528,53944.0
2022-11-02 14:30:00,134.17,134.56,130.89,131.81,62414.0,131.7608,132.1438,128.5397,129.4432,62414.0
2022-11-02 15:00:00,131.75,132.66,130.33,130.6,34348.0,129.3843,130.2779,127.9898,128.2549,34348.0
2022-11-02 15:30:00,130.54,130.54,129.73,130.04,210698.0,128.196,128.196,127.4005,127.705,210698.0
2022-11-03 09:30:00,128.97,130.65,128.57,129.97,59717.0,126.6542,128.304,126.2614,127.6362,59717.0
2022-11-03 10:00:00,130.01,131.99,129.93,131.94,46416.0,127.6755,129.6199,127.5969,129.5708,46416.0
2022-11-03 10:30:00,131.85,132.52,131.22,132.51,44366.0,129.4825,130.1404,128.8638,130.1306,44366.0
2022-11-03 11:00:00,132.5,132.79,131.99,132.55,43986.0,130.1208,130.4056,129.6199,130.1699,43986.0
2022-11-03 11:30:00,132.58,133.14,132.22,133.13,34600.0,130.1994,130.7493,129.8458,130.7395,34600.0
2022-11-03 12:00:00,133.08,133.63,132.88,132.93,49614.0,130.6904,131.2305,130.494,130.5431,49614.0
2022-11-03 12:30:00,132.94,133.1,132.51,132.95,29238.0,130.5529,130.71,130.1306,130.5627,29238.0
2022-11-03 13:00:00,132.94,133.03,132.59,132.71,19777.0,130.5529,130.6413,130.2092,130.327,19777.0
2022-11-03 13:30:00,132.77,132.89,132.37,132.47,23112.0,130.3859,130.5038,129.9931,130.0913,23112.0
2022-11-03 14:00:00,132.5,133.18,132.31,133.1,25987.0,130.1208,130.7886,129.9342,130.71,25987.0
2022-11-03 14:30:00,133.12,133.17,132.77,133.06,45536.0,130.7297,130.7788,130.3859,130.6707,45536.0
2022-11-03 15:00:00,133.02,133.07,132.77,132.8,28175.0,130.6315,130.6806,130.3859,130.4154,28175.0
2022-11-03 15:30:00,132.83,132.9,131.7,131.76,176868.0,130.4449,130.5136,129.3352,129.3941,176868.0
2022-11-04 09:30:00,134.18,134.45,133.0,134.41,67323.0,131.7706,132.0358,130.6118,131.9965,67323.0
2022-11-04 10:00:00,134.53,134.78,133.93,134.23,39871.0,132.1143,132.3598,131.5251,131.8197,39871.0
2022-11-04 10:30:00,134.3,134.94,133.97,133.98,37335.0,131.8885,132.517,131.5644,131.5742,37335.0
2022-11-04 11:00:00,134.1,134.5,133.66,133.69,44609.0,131.6921,132.0849,131.26,131.2894,44609.0
2022-11-04 11:30:00,133.77,133.88,132.5,132.52,30136.0,131.368,131.476,130.1208,130.1404,30136.0
2022-11-04 12:00:00,132.6,133.7,132.14,133.29,108354.0,130.219,131.2992,129.7673,130.8966,108354.0
2022-11-04 12:30:00,133.19,133.43,132.76,133.36,48673.0,130.7984,131.0341,130.3761,130.9653,48673.0
2022-11-04 13:00:00,133.3,133.72,132.96,133.33,35248.0,130.9064,131.3189,130.5725,130.9359,35248.0
2022-11-04 13:30:00,133.32,133.5,133.1,133.45,26983.0,130.9261,131.1028,130.71,131.0537,26983.0
2022-11-04 14:00:00,133.54,134.22,133.41,134.16,22234.0,131.1421,131.8099,131.0144,131.751,22234.0
2022-11-04 14:30:00,134.2,135.07,134.12,134.96,30214.0,131.7903,132.6446,131.7117,132.5366,30214.0
2022-11-04 15:00:00,134.9,135.11,134.78,135.03,45863.0,132.4777,132.6839,132.3598,132.6054,45863.0
2022-11-04 15:30:00,135.02,135.58,134.86,135.34,155616.0,132.5955,133.1455,132.4384,132.9098,155616.0
2022-11-07 09:30:00,135.43,135.63,134.48,134.52,146771.0,132.9982,133.1946,132.0652,132.1045,146771.0
2022-11-07 10:00:00,134.54,135.63,134.43,135.22,27653.0,132.1242,133.1946,132.0161,132.7919,27653.0
2022-11-07 10:30:00,135.22,135.57,134.93,135.4,54292.0,132.7919,133.1357,132.5072,132.9687,54292.0
2022-11-07 11:00:00,135.36,135.78,135.22,135.37,47737.0,132.9294,133.3419,132.7919,132.9393,47737.0
2022-11-07 11:30:00,135.34,135.6,135.05,135.22,34300.0,132.9098,133.1651,132.625,132.7919,34300.0
2022-11-07 12:00:00,135.22,135.72,135.08,135.69,34588.0,132.7919,133.283,132.6545,133.2535,34588.0
2022-11-07 12:30:00,135.7,135.71,134.77,135.01,107849.0,133.2633,133.2732,132.35,132.5857,107849.0
2022-11-07 13:00:00,135.03,135.4,135.02,135.19,17709.0,132.6054,132.9687,132.5955,132.7625,17709.0
2022-11-07 13:30:00,135.21,135.6,135.21,135.5,46564.0,132.7821,133.1651,132.7821,133.0669,46564.0
2022-11-07 14:00:00,135.53,135.87,135.38,135.85,54983.0,133.0964,133.4303,132.9491,133.4106,54983.0
2022-11-07 14:30:00,135.89,136.12,135.54,135.55,39718.0,133.4499,133.6758,133.1062,133.116,39718.0
2022-11-07 15:00:00,135.58,135.99,135.56,135.96,37664.0,133.1455,133.5481,133.1258,133.5187,37664.0
2022-11-07 15:30:00,135.95,136.45,135.93,136.4,182741.0,133.5088,133.9999,133.4892,133.9508,182741.0
2022-11-08 09:30:00,136.79,137.21,136.01,136.86,81416.0,134.3338,134.7462,133.5678,134.4025,81416.0
2022-11-08 10:00:00,136.83,137.5,136.82,137.32,22773.0,134.373,135.031,134.3632,134.8542,22773.0
2022-11-08 10:30:00,137.3,137.84,137.06,137.77,26648.0,134.8346,135.3649,134.5989,135.2962,26648.0
2022-11-08 11:00:00,137.84,138.1,137.63,137.91,23276.0,135.3649,135.6202,135.1587,135.4336,23276.0
2022-11-08 11:30:00,137.92,138.15,137.84,137.9,29183.0,135.4435,135.6693,135.3649,135.4238,29183.0
2022-11-08 12:00:00,137.93,138.02,137.77,137.98,11111.0,135.4533,135.5417,135.2962,135.5024,11111.0
2022-11-08 12:30:00,137.95,138.21,137.78,137.98,18478.0,135.4729,135.7283,135.306,135.5024,18478.0
2022-11-08 13:00:00,138.01,138.33,137.55,137.55,27459.0,135.5319,135.8461,135.0801,135.0801,27459.0
2022-11-08 13:30:00,137.35,137.82,137.15,137.28,24919.0,134.8837,135.3453,134.6873,134.815,24919.0
2022-11-08 14:00:00,137.22,137.33,136.21,136.27,24806.0,134.756,134.8641,133.7642,133.8231,24806.0
2022-11-08 14:30:00,136.17,137.21,135.8,137.08,20735.0,133.7249,134.7462,133.3615,134.6185,20735.0
2022-11-08 15:00:00,137.09,137.66,137.09,137.64,27649.0,134.6284,135.1881,134.6284,135.1685,27649.0
2022-11-08 15:30:00,137.63,138.01,137.16,137.26,99717.0,135.1587,135.5319,134.6971,134.7953,99717.0
2022-11-09 09:30:00,136.54,136.87,136.07,136.66,25258.0,134.0882,134.4123,133.6267,134.2061,25258.0
2022-11-09 10:00:00,136.62,137.49,136.6,137.03,21780.0,134.1668,135.0212,134.1472,134.5694,21780.0
2022-11-09 10:30:00,137.0,137.13,136.43,136.97,28339.0,134.54,134.6677,133.9802,134.5105,28339.0
2022-11-09 11:00:00,137.06,137.42,136.88,137.29,29890.0,134.5989,134.9524,134.4221,134.8248,29890.0
2022-11-09 11:30:00,137.33,137.62,137.08,137.13,29357.0,134.8641,135.1489,134.6185,134.6677,29357.0
2022-11-09 12:00:00,137.13,137.15,136.66,136.79,14571.0,134.6677,134.6873,134.2061,134.3338,14571.0
2022-11-09 12:30:00,136.78,137.01,136.67,136.96,13182.0,134.3239,134.5498,134.2159,134.5007,13182.0
2022-11-09 13:00:00,136.97,137.03,136.53,136.7,24529.0,134.5105,134.5694,134.0784,134.2454,24529.0
2022-11-09 13:30:00,136.67,136.67,136.04,136.31,20396.0,134.2159,134.2159,133.5972,133.8624,20396.0
2022-11-09 14:00:00,136.31,136.79,136.29,136.54,18151.0,133.8624,134.3338,133.8427,134.0882,18151.0
2022-11-09 14:30:00,136.52,136.52,136.07,136.34,32158.0,134.0686,134.0686,133.6267,133.8918,32158.0
2022-11-09 15:00:00,136.31,136.75,136.05,136.18,44034.0,133.8624,134.2945,133.607,133.7347,44034.0
2022-11-09 15:30:00,136.21,136.26,135.48,135.72,174871.0,133.7642,133.8133,133.0473,133.283,174871.0
2022-11-10 09:30:00,139.38,140.03,138.78,139.99,55257.0,136.8773,137.5156,136.288,137.4763,55257.0
2022-11-10 10:00:00,139.91,140.53,139.11,140.34,45878.0,137.3977,138.0066,136.6121,137.82,45878.0
2022-11-10 10:30:00,140.37,141.07,139.95,140.87,52277.0,137.8495,138.5369,137.437,138.3405,52277.0
2022-11-10 11:00:00,140.93,140.99,140.26,140.73,39495.0,138.3994,138.4583,137.7414,138.203,39495.0
2022-11-10 11:30:00,140.79,141.07,140.6,140.62,20153.0,138.2619,138.5369,138.0753,138.095,20153.0
2022-11-10 12:00:00,140.58,140.58,139.83,139.83,53737.0,138.0557,138.0557,137.3192,137.3192,53737.0
2022-11-10 12:30:00,139.87,139.87,139.0,139.08,19059.0,137.3585,137.3585,136.5041,136.5826,19059.0
2022-11-10 13:00:00,139.14,139.64,139.14,139.64,21848.0,136.6416,137.1326,136.6416,137.1326,21848.0
2022-11-10 13:30:00,139.59,140.04,139.4,140.03,53211.0,137.0835,137.5254,136.8969,137.5156,53211.0
2022-11-10 14:00:00,140.1,140.55,140.06,140.34,32842.0,137.5843,138.0262,137.545,137.82,32842.0
2022-11-10 14:30:00,140.28,140.57,140.11,140.54,42655.0,137.7611,138.0459,137.5941,138.0164,42655.0
2022-11-10 15:00:00,140.54,140.65,140.3,140.51,39057.0,138.0164,138.1244,137.7807,137.987,39057.0
2022-11-10 15:30:00,140.53,140.8,140.17,140.61,188665.0,138.0066,138.2718,137.6531,138.0852,188665.0
2022-11-11 09:30:00,141.23,141.45,139.87,140.72,95977.0,138.694,138.9101,137.3585,138.1932,95977.0
2022-11-11 10:00:00,140.61,142.03,139.94,141.59,39917.0,138.0852,139.4797,137.4272,139.0476,39917.0
2022-11-11 10:30:00,141.57,141.57,140.8,140.83,19459.0,139.0279,139.0279,138.2718,138.3012,19459.0
2022-11-11 11:00:00,140.8,141.03,139.62,139.62,55607.0,138.2718,138.4976,137.1129,137.1129,55607.0
2022-11-11 11:30:00,139.63,140.15,139.6,139.75,17990.0,137.1228,137.6334,137.0933,137.2406,17990.0
2022-11-11 12:00:00,139.68,140.0,139.61,139.69,26503.0,137.1719,137.4861,137.1031,137.1817,26503.0
2022-11-11 12:30:00,139.69,139.7,138.94,139.13,36118.0,137.1817,137.1915,136.4452,136.6317,36118.0
2022-11-11 13:00:00,139.14,139.39,139.1,139.38,37529.0,136.6416,136.8871,136.6023,136.8773,37529.0
2022-11-11 13:30:00,139.37,139.47,138.99,139.15,26535.0,136.8674,136.9656,136.4943,136.6514,26535.0
2022-11-11 14:00:00,139.14,139.38,139.08,139.32,42028.0,136.6416,136.8773,136.5826,136.8183,42028.0
2022-11-11 14:30:00,139.31,139.55,139.16,139.3,44082.0,136.8085,137.0442,136.6612,136.7987,44082.0
2022-11-11 15:00:00,139.3,139.3,138.24,138.83,79747.0,136.7987,136.7987,135.7577,136.3371,79747.0
2022-11-11 15:30:00,138.82,139.13,138.65,138.8,218843.0,136.3273,136.6317,136.1604,136.3077,218843.0
2022-11-14 09:30:00,138.18,139.06,137.66,138.88,80417.0,135.6988,136.563,135.1881,136.3862,80417.0
2022-11-14 10:00:00,138.94,139.81,138.85,139.14,65919.0,136.4452,137.2995,136.3568,136.6416,65919.0
2022-11-14 10:30:00,139.14,139.56,139.09,139.36,47793.0,136.6416,137.054,136.5925,136.8576,47793.0
2022-11-14 11:00:00,139.42,139.46,138.8,138.93,21803.0,136.9165,136.9558,136.3077,136.4353,21803.0
2022-11-14 11:30:00,138.92,139.36,138.7,138.95,19005.0,136.4255,136.8576,136.2095,136.455,19005.0
2022-11-14 12:00:00,139.0,139.36,138.92,139.23,20079.0,136.5041,136.8576,136.4255,136.7299,20079.0
2022-11-14 12:30:00,139.29,139.49,139.09,139.25,26189.0,136.7889,136.9853,136.5925,136.7496,26189.0
2022-11-14 13:00:00,139.25,139.86,139.2,139.77,36236.0,136.7496,137.3486,136.7005,137.2602,36236.0
2022-11-14 13:30:00,139.73,139.94,139.62,139.85,41093.0,137.221,137.4272,137.1129,137.3388,41093.0
2022-11-14 14:00:00,139.87,139.87,139.34,139.51,52142.0,137.3585,137.3585,136.838,137.0049,52142.0
2022-11-14 14:30:00,139.49,139.56,139.19,139.31,22453.0,136.9853,137.054,136.6907,136.8085,22453.0
2022-11-14 15:00:00,139.34,139.48,138.82,138.88,34953.0,136.838,136.9755,136.3273,136.3862,34953.0
2022-11-14 15:30:00,138.85,138.93,137.73,137.78,146971.0,136.3568,136.4353,135.2569,135.306,146971.0
2022-11-15 09:30:00,139.46,139.79,138.4,138.92,27773.0,136.9558,137.2799,135.9148,136.4255,27773.0
2022-11-15 10:00:00,138.96,139.09,138.26,138.78,22227.0,136.4648,136.5925,135.7774,136.288,22227.0
2022-11-15 10:30:00,138.75,139.6,138.67,139.39,31532.0,136.2586,137.0933,136.18,136.8871,31532.0
2022-11-15 11:00:00,139.33,139.44,138.82,138.88,48636.0,136.8281,136.9362,136.3273,136.3862,48636.0
2022-11-15 11:30:00,139.0,139.22,138.61,138.97,46645.0,136.5041,136.7201,136.1211,136.4746,46645.0
2022-11-15 12:00:00,138.99,139.03,138.55,138.59,30490.0,136.4943,136.5335,136.0622,136.1014,30490.0
2022-11-15 12:30:00,138.62,138.81,138.35,138.63,22988.0,136.1309,136.3175,135.8657,136.1407,22988.0
2022-11-15 13:00:00,138.64,138.72,137.31,137.49,39521.0,136.1505,136.2291,134.8444,135.0212,39521.0
2022-11-15 13:30:00,137.5,137.79,137.03,137.59,45383.0,135.031,135.3158,134.5694,135.1194,45383.0
2022-11-15 14:00:00,137.59,138.27,137.22,138.18,39353.0,135.1194,135.7872,134.756,135.6988,39353.0
2022-11-15 14:30:00,138.33,138.45,138.03,138.21,84020.0,135.8461,135.9639,135.5515,135.7283,84020.0
2022-11-15 15:00:00,138.19,138.61,138.14,138.38,42249.0,135.7086,136.1211,135.6595,135.8952,42249.0
2022-11-15 15:30:00,138.42,138.6,138.03,138.54,155211.0,135.9345,136.1113,135.5515,136.0523,155211.0
2022-11-16 09:30:00,138.58,138.58,137.39,137.8,29945.0,136.0916,136.0916,134.923,135.3256,29945.0
2022-11-16 10:00:00,137.75,138.79,137.72,138.49,19689.0,135.2765,136.2978,135.2471,136.0032,19689.0
2022-11-16 10:30:00,138.47,138.99,138.46,138.68,13364.0,135.9836,136.4943,135.9738,136.1898,13364.0
2022-11-16 11:00:00,138.79,139.35,138.61,139.32,13424.0,136.2978,136.8478,136.1211,136.8183,13424.0
2022-11-16 11:30:00,139.42,139.68,139.01,139.53,14504.0,136.9165,137.1719,136.5139,137.0246,14504.0
2022-11-16 12:00:00,139.49,139.49,139.12,139.27,9793.0,136.9853,136.9853,136.6219,136.7692,9793.0
2022-11-16 12:30:00,139.23,139.57,139.15,139.21,8336.0,136.7299,137.0638,136.6514,136.7103,8336.0
2022-11-16 13:00:00,139.09,139.23,138.86,138.86,6254.0,136.5925,136.7299,136.3666,136.3666,6254.0
2022-11-16 13:30:00,138.85,138.92,138.68,138.78,8456.0,136.3568,136.4255,136.1898,136.288,8456.0
2022-11-16 14:00:00,138.73,138.95,138.73,138.83,10600.0,136.2389,136.455,136.2389,136.3371,10600.0
2022-11-16 14:30:00,138.83,139.05,138.61,139.03,24050.0,136.3371,136.5532,136.1211,136.5335,24050.0
2022-11-16 15:00:00,139.03,139.15,138.55,138.66,29539.0,136.5335,136.6514,136.0622,136.1702,29539.0
2022-11-16 15:30:00,138.66,138.83,138.38,138.65,91124.0,136.1702,136.3371,135.8952,136.1604,91124.0
2022-11-17 09:30:00,136.89,137.17,136.32,136.33,20136.0,134.432,134.7069,133.8722,133.882,20136.0
2022-11-17 10:00:00,136.31,137.11,136.31,136.92,32147.0,133.8624,134.648,133.8624,134.4614,32147.0
2022-11-17 10:30:00,136.72,136.72,136.0,136.12,16004.0,134.265,134.265,133.5579,133.6758,16004.0
2022-11-17 11:00:00,136.18,136.18,135.86,136.06,23925.0,133.7347,133.7347,133.4205,133.6169,23925.0
2022-11-17 11:30:00,136.09,136.77,136.06,136.71,12864.0,133.6463,134.3141,133.6169,134.2552,12864.0
2022-11-17 12:00:00,136.83,137.15,136.83,137.11,7414.0,134.373,134.6873,134.373,134.648,7414.0
2022-11-17 12:30:00,137.16,137.77,137.14,137.55,14987.0,134.6971,135.2962,134.6775,135.0801,14987.0
2022-11-17 13:00:00,137.55,137.88,137.38,137.76,7578.0,135.0801,135.4042,134.9132,135.2863,7578.0
2022-11-17 13:30:00,137.76,137.84,137.4,137.71,10824.0,135.2863,135.3649,134.9328,135.2372,10824.0
2022-11-17 14:00:00,137.71,137.89,137.45,137.74,14078.0,135.2372,135.414,134.9819,135.2667,14078.0
2022-11-17 14:30:00,137.73,137.89,137.39,137.8,27105.0,135.2569,135.414,134.923,135.3256,27105.0
2022-11-17 15:00:00,137.81,137.88,137.32,137.37,35804.0,135.3354,135.4042,134.8542,134.9033,35804.0
2022-11-17 15:30:00,137.4,138.06,137.37,138.06,100926.0,134.9328,135.581,134.9033,135.581,100926.0
2022-11-18 09:30:00,139.41,139.84,137.73,138.55,57038.0,136.9067,137.329,135.2569,136.0622,57038.0
2022-11-18 10:00:00,138.61,139.46,138.44,139.46,22787.0,136.1211,136.9558,135.9541,136.9558,22787.0
2022-11-18 10:30:00,139.47,139.58,138.77,138.77,19663.0,136.9656,137.0737,136.2782,136.2782,19663.0
2022-11-18 11:00:00,138.77,139.35,138.77,139.08,13074.0,136.2782,136.8478,136.2782,136.5826,13074.0
2022-11-18 11:30:00,139.18,139.33,138.71,139.0,8111.0,136.6808,136.8281,136.2193,136.5041,8111.0
2022-11-18 12:00:00,139.03,139.03,138.23,138.4,10322.0,136.5335,136.5335,135.7479,135.9148,10322.0
2022-11-18 12:30:00,138.38,138.63,138.13,138.41,8311.0,135.8952,136.1407,135.6497,135.9247,8311.0
2022-11-18 13:00:00,138.38,138.59,138.15,138.55,6939.0,135.8952,136.1014,135.6693,136.0622,6939.0
2022-11-18 13:30:00,138.52,138.58,138.06,138.22,10040.0,136.0327,136.0916,135.581,135.7381,10040.0
2022-11-18 14:00:00,138.24,138.58,138.24,138.5,8281.0,135.7577,136.0916,135.7577,136.0131,8281.0
2022-11-18 14:30:00,138.53,138.66,138.17,138.34,14399.0,136.0425,136.1702,135.689,135.8559,14399.0
2022-11-18 15:00:00,138.3,138.88,138.3,138.88,15887.0,135.8166,136.3862,135.8166,136.3862,15887.0
2022-11-18 15:30:00,138.9,139.43,138.82,139.33,99487.0,136.4059,136.9264,136.3273,136.8281,99487.0
2022-11-21 09:30:00,139.42,140.28,138.78,140.22,35535.0,136.9165,137.7611,136.288,137.7022,35535.0
2022-11-21 10:00:00,140.28,140.91,140.27,140.89,43712.0,137.7611,138.3798,137.7513,138.3601,43712.0
2022-11-21 10:30:00,140.86,141.02,140.6,140.89,23979.0,138.3307,138.4878,138.0753,138.3601,23979.0
2022-11-21 11:00:00,140.8,140.8,140.29,140.29,13866.0,138.2718,138.2718,137.7709,137.7709,13866.0
2022-11-21 11:30:00,140.36,140.74,140.2,140.31,21678.0,137.8397,138.2128,137.6825,137.7906,21678.0
2022-11-21 12:00:00,140.41,140.63,140.4,140.5,6452.0,137.8888,138.1048,137.8789,137.9771,6452.0
2022-11-21 12:30:00,140.59,140.7,140.21,140.38,18917.0,138.0655,138.1735,137.6923,137.8593,18917.0
2022-11-21 13:00:00,140.42,140.77,140.42,140.71,15419.0,137.8986,138.2423,137.8986,138.1834,15419.0
2022-11-21 13:30:00,140.81,140.82,140.54,140.54,18401.0,138.2816,138.2914,138.0164,138.0164,18401.0
2022-11-21 14:00:00,140.59,140.72,140.29,140.38,22545.0,138.0655,138.1932,137.7709,137.8593,22545.0
2022-11-21 14:30:00,140.33,140.5,140.18,140.39,31488.0,137.8102,137.9771,137.6629,137.8691,31488.0
2022-11-21 15:00:00,140.38,140.56,140.2,140.3,16799.0,137.8593,138.0361,137.6825,137.7807,16799.0
2022-11-21 15:30:00,140.31,140.75,140.31,140.48,72744.0,137.7906,138.2227,137.7906,137.9575,72744.0
2022-11-22 09:30:00,141.4,141.4,140.62,141.11,45864.0,138.861,138.861,138.095,138.5762,45864.0
2022-11-22 10:00:00,141.15,141.27,140.8,140.86,10730.0,138.6155,138.7333,138.2718,138.3307,10730.0
2022-11-22 10:30:00,140.89,141.13,140.77,140.85,11943.0,138.3601,138.5958,138.2423,138.3209,11943.0
2022-11-22 11:00:00,140.84,140.84,140.52,140.52,10316.0,138.311,138.311,137.9968,137.9968,10316.0
2022-11-22 11:30:00,140.55,140.7,140.47,140.63,13534.0,138.0262,138.1735,137.9477,138.1048,13534.0
2022-11-22 12:00:00,140.6,140.7,140.34,140.42,7554.0,138.0753,138.1735,137.82,137.8986,7554.0
2022-11-22 12:30:00,140.47,140.65,140.31,140.33,26156.0,137.9477,138.1244,137.7906,137.8102,26156.0
2022-11-22 13:00:00,140.36,140.63,140.36,140.53,30054.0,137.8397,138.1048,137.8397,138.0066,30054.0
2022-11-22 13:30:00,140.57,140.98,140.46,140.92,31535.0,138.0459,138.4485,137.9379,138.3896,31535.0
2022-11-22 14:00:00,140.92,141.15,140.82,141.07,39282.0,138.3896,138.6155,138.2914,138.5369,39282.0
2022-11-22 14:30:00,141.06,141.32,140.99,141.27,18866.0,138.5271,138.7824,138.4583,138.7333,18866.0
2022-11-22 15:00:00,141.27,141.35,141.17,141.19,22172.0,138.7333,138.8119,138.6351,138.6547,22172.0
2022-11-22 15:30:00,141.18,141.8,141.18,141.58,62184.0,138.6449,139.2538,138.6449,139.0377,62184.0
2022-11-23 09:30:00,142.0,142.16,140.57,142.02,35384.0,139.4502,139.6073,138.0459,139.4698,35384.0
2022-11-23 10:00:00,141.87,142.27,141.77,141.99,15311.0,139.3225,139.7154,139.2243,139.4404,15311.0
2022-11-23 10:30:00,142.0,142.14,141.93,141.99,14681.0,139.4502,139.5877,139.3815,139.4404,14681.0
2022-11-23 11:00:00,141.99,142.06,141.81,141.89,14836.0,139.4404,139.5091,139.2636,139.3422,14836.0
2022-11-23 11:30:00,141.89,141.89,141.48,141.51,6053.0,139.3422,139.3422,138.9395,138.969,6053.0
2022-11-23 12:00:00,141.58,141.91,141.57,141.86,9276.0,139.0377,139.3618,139.0279,139.3127,9276.0
2022-11-23 12:30:00,141.88,141.93,141.5,141.52,7790.0,139.3324,139.3815,138.9592,138.9788,7790.0
2022-11-23 13:00:00,141.52,142.09,141.52,142.03,12364.0,138.9788,139.5386,138.9788,139.4797,12364.0
2022-11-23 13:30:00,142.11,142.39,142.11,142.17,7128.0,139.5582,139.8332,139.5582,139.6172,7128.0
2022-11-23 14:00:00,142.2,142.79,142.14,142.42,12847.0,139.6466,140.226,139.5877,139.8627,12847.0
2022-11-23 14:30:00,142.42,142.42,142.06,142.24,11234.0,139.8627,139.8627,139.5091,139.6859,11234.0
2022-11-23 15:00:00,142.18,142.42,142.14,142.17,11706.0,139.627,139.8627,139.5877,139.6172,11706.0
2022-11-23 15:30:00,142.17,142.22,141.93,142.18,52711.0,139.6172,139.6663,139.3815,139.627,52711.0
2022-11-25 09:30:00,142.59,142.63,141.95,142.54,29569.0,140.0296,140.0689,139.4011,139.9805,29569.0
2022-11-25 10:00:00,142.47,143.07,142.42,142.91,29000.0,139.9118,140.501,139.8627,140.3439,29000.0
2022-11-25 10:30:00,142.92,143.05,142.56,142.92,41855.0,140.3537,140.4814,140.0001,140.3537,41855.0
2022-11-25 11:00:00,142.79,142.98,142.47,142.51,35757.0,140.226,140.4126,139.9118,139.951,35757.0
2022-11-25 11:30:00,142.45,142.52,142.27,142.45,6349.0,139.8921,139.9609,139.7154,139.8921,6349.0
2022-11-25 12:00:00,142.53,142.74,142.29,142.73,10699.0,139.9707,140.1769,139.735,140.1671,10699.0
2022-11-25 12:30:00,142.7,142.78,142.03,142.5,43370.0,140.1376,140.2162,139.4797,139.9412,43370.0
2022-11-28 09:30:00,141.65,142.0,141.08,141.09,28761.0,139.1065,139.4502,138.5467,138.5565,28761.0
2022-11-28 10:00:00,141.07,141.41,140.96,141.13,18835.0,138.5369,138.8708,138.4289,138.5958,18835.0
2022-11-28 10:30:00,141.12,141.28,140.9,141.08,37153.0,138.586,138.7431,138.37,138.5467,37153.0
2022-11-28 11:00:00,141.09,141.13,140.67,140.67,18849.0,138.5565,138.5958,138.1441,138.1441,18849.0
2022-11-28 11:30:00,140.67,140.79,140.56,140.56,8172.0,138.1441,138.2619,138.0361,138.0361,8172.0
2022-11-28 12:00:00,140.54,140.55,140.19,140.47,10591.0,138.0164,138.0262,137.6727,137.9477,10591.0
2022-11-28 12:30:00,140.41,140.52,140.13,140.26,11934.0,137.8888,137.9968,137.6138,137.7414,11934.0
2022-11-28 13:00:00,140.33,140.34,140.19,140.23,11520.0,137.8102,137.82,137.6727,137.712,11520.0
2022-11-28 13:30:00,140.22,140.29,139.86,139.97,11483.0,137.7022,137.7709,137.3486,137.4567,11483.0
2022-11-28 14:00:00,139.98,140.1,139.63,139.63,39333.0,137.4665,137.5843,137.1228,137.1228,39333.0
2022-11-28 14:30:00,139.6,139.79,139.41,139.41,20735.0,137.0933,137.2799,136.9067,136.9067,20735.0
2022-11-28 15:00:00,139.42,139.45,138.94,139.03,24567.0,136.9165,136.946,136.4452,136.5335,24567.0
2022-11-28 15:30:00,139.05,139.49,138.88,139.36,102422.0,136.5532,136.9853,136.3862,136.8576,102422.0
2022-11-29 09:30:00,139.12,139.9,138.84,139.26,42723.0,136.6219,137.3879,136.3469,136.7594,42723.0
2022-11-29 10:00:00,139.3,139.62,139.16,139.47,53073.0,136.7987,137.1129,136.6612,136.9656,53073.0
2022-11-29 10:30:00,139.5,139.61,139.2,139.24,46795.0,136.9951,137.1031,136.7005,136.7398,46795.0
2022-11-29 11:00:00,139.27,139.27,138.56,138.79,21326.0,136.7692,136.7692,136.072,136.2978,21326.0
2022-11-29 11:30:00,138.83,138.98,138.62,138.81,23404.0,136.3371,136.4844,136.1309,136.3175,23404.0
2022-11-29 12:00:00,138.84,138.85,138.33,138.43,20043.0,136.3469,136.3568,135.8461,135.9443,20043.0
2022-11-29 12:30:00,138.42,138.74,138.41,138.74,14711.0,135.9345,136.2487,135.9247,136.2487,14711.0
2022-11-29 13:00:00,138.72,138.81,138.41,138.44,13272.0,136.2291,136.3175,135.9247,135.9541,13272.0
2022-11-29 13:30:00,138.44,138.91,138.44,138.9,23055.0,135.9541,136.4157,135.9541,136.4059,23055.0
2022-11-29 14:00:00,138.89,139.14,138.56,138.58,25449.0,136.396,136.6416,136.072,136.0916,25449.0
2022-11-29 14:30:00,138.53,138.55,138.21,138.38,34035.0,136.0425,136.0622,135.7283,135.8952,34035.0
2022-11-29 15:00:00,138.41,138.94,138.31,138.89,19625.0,135.9247,136.4452,135.8265,136.396,19625.0
2022-11-29 15:30:00,138.91,139.1,138.74,138.99,83450.0,136.4157,136.6023,136.2487,136.4943,83450.0
2022-11-30 09:30:00,138.81,139.27,138.06,138.83,75937.0,136.3175,136.7692,135.581,136.3371,75937.0
2022-11-30 10:00:00,138.86,138.95,137.81,137.91,57373.0,136.3666,136.455,135.3354,135.4336,57373.0
2022-11-30 10:30:00,137.93,138.26,137.8,138.2,16429.0,135.4533,135.7774,135.3256,135.7184,16429.0
2022-11-30 11:00:00,138.23,138.49,138.03,138.42,14849.0,135.7479,136.0032,135.5515,135.9345,14849.0
2022-11-30 11:30:00,138.49,138.68,138.11,138.41,13112.0,136.0032,136.1898,135.6301,135.9247,13112.0
2022-11-30 12:00:00,138.39,138.47,137.92,138.15,11025.0,135.905,135.9836,135.4435,135.6693,11025.0
2022-11-30 12:30:00,138.2,138.35,138.05,138.34,12967.0,135.7184,135.8657,135.5711,135.8559,12967.0
2022-11-30 13:00:00,138.35,138.41,138.18,138.34,29125.0,135.8657,135.9247,135.6988,135.8559,29125.0
2022-11-30 13:30:00,138.32,139.67,138.15,139.66,24711.0,135.8363,137.162,135.6693,137.1522,24711.0
2022-11-30 14:00:00,139.58,140.84,139.58,140.82,21433.0,137.0737,138.311,137.0737,138.2914,21433.0
2022-11-30 14:30:00,140.77,141.06,140.42,141.03,22746.0,138.2423,138.5271,137.8986,138.4976,22746.0
2022-11-30 15:00:00,141.1,141.7,141.06,141.43,25642.0,138.5664,139.1556,138.5271,138.8904,25642.0
2022-11-30 15:30:00,141.41,142.57,141.36,142.42,183870.0,138.8708,140.01,138.8217,139.8627,183870.0
2022-12-01 09:30:00,142.99,143.45,142.09,142.38,32954.0,140.4224,140.8742,139.5386,139.8234,32954.0
2022-12-01 10:00:00,142.43,142.73,141.62,141.85,28497.0,139.8725,140.1671,139.077,139.3029,28497.0
2022-12-01 10:30:00,141.88,142.7,141.67,142.68,25465.0,139.3324,140.1376,139.1261,140.118,25465.0
2022-12-01 11:00:00,142.64,142.65,142.06,142.22,18165.0,140.0787,140.0885,139.5091,139.6663,18165.0
2022-12-01 11:30:00,142.22,142.84,142.21,142.73,16719.0,139.6663,140.2751,139.6564,140.1671,16719.0
2022-12-01 12:00:00,142.67,142.67,142.09,142.6,25447.0,140.1082,140.1082,139.5386,140.0394,25447.0
2022-12-01 12:30:00,142.65,143.02,142.58,143.0,17383.0,140.0885,140.4519,140.0198,140.4322,17383.0
2022-12-01 13:00:00,142.97,142.97,142.35,142.52,16560.0,140.4028,140.4028,139.7939,139.9609,16560.0
2022-12-01 13:30:00,142.56,142.83,142.42,142.62,36050.0,140.0001,140.2653,139.8627,140.0591,36050.0
2022-12-01 14:00:00,142.64,142.84,142.34,142.8,21573.0,140.0787,140.2751,139.7841,140.2358,21573.0
2022-12-01 14:30:00,142.82,143.23,142.74,143.0,29539.0,140.2555,140.6581,140.1769,140.4322,29539.0
2022-12-01 15:00:00,143.02,143.11,142.75,142.82,20739.0,140.4519,140.5403,140.1867,140.2555,20739.0
2022-12-01 15:30:00,142.8,143.52,142.8,143.3,95689.0,140.2358,140.9429,140.2358,140.7269,95689.0
2022-12-02 09:30:00,141.82,142.49,141.57,141.92,13222.0,139.2734,139.9314,139.0279,139.3716,13222.0
2022-12-02 10:00:00,141.95,142.29,141.73,142.05,15273.0,139.4011,139.735,139.1851,139.4993,15273.0
2022-12-02 10:30:00,142.08,142.88,142.0,142.71,13270.0,139.5288,140.3144,139.4502,140.1475,13270.0
2022-12-02 11:00:00,142.71,143.61,142.64,143.61,29699.0,140.1475,141.0313,140.0787,141.0313,29699.0
2022-12-02 11:30:00,143.59,143.88,143.42,143.48,18233.0,141.0117,141.2964,140.8447,140.9036,18233.0
2022-12-02 12:00:00,143.44,143.9,143.44,143.75,19127.0,140.8643,141.3161,140.8643,141.1688,19127.0
2022-12-02 12:30:00,143.78,143.89,143.53,143.58,22485.0,141.1982,141.3063,140.9527,141.0018,22485.0
2022-12-02 13:00:00,143.56,143.96,143.56,143.69,16392.0,140.9822,141.375,140.9822,141.1099,16392.0
2022-12-02 13:30:00,143.82,143.98,143.72,143.91,12533.0,141.2375,141.3947,141.1393,141.3259,12533.0
2022-12-02 14:00:00,143.92,144.12,143.67,143.85,14279.0,141.3357,141.5321,141.0902,141.267,14279.0
2022-12-02 14:30:00,143.81,144.52,143.77,144.51,14828.0,141.2277,141.925,141.1884,141.9151,14828.0
2022-12-02 15:00:00,144.56,145.03,144.5,144.62,68458.0,141.9642,142.4258,141.9053,142.0232,68458.0
2022-12-02 15:30:00,144.6,144.72,144.28,144.4,185312.0,142.0035,142.1214,141.6893,141.8071,185312.0
2022-12-05 09:30:00,142.7,143.65,142.7,142.97,68402.0,140.1376,141.0706,140.1376,140.4028,68402.0
2022-12-05 10:00:00,142.94,143.01,142.48,142.81,42526.0,140.3733,140.4421,139.9216,140.2457,42526.0
2022-12-05 10:30:00,142.82,143.3,142.77,143.3,20151.0,140.2555,140.7269,140.2064,140.7269,20151.0
2022-12-05 11:00:00,143.32,143.52,143.11,143.37,25055.0,140.7465,140.9429,140.5403,140.7956,25055.0
2022-12-05 11:30:00,143.4,143.44,142.59,142.59,36047.0,140.8251,140.8643,140.0296,140.0296,36047.0
2022-12-05 12:00:00,142.47,143.17,142.36,143.09,21591.0,139.9118,140.5992,139.8037,140.5206,21591.0
2022-12-05 12:30:00,143.08,143.28,142.84,143.02,56117.0,140.5108,140.7072,140.2751,140.4519,56117.0
2022-12-05 13:00:00,143.02,143.34,142.96,143.14,34357.0,140.4519,140.7661,140.393,140.5697,34357.0
2022-12-05 13:30:00,143.13,143.25,142.56,142.57,72236.0,140.5599,140.6778,140.0001,140.01,72236.0
2022-12-05 14:00:00,142.6,142.7,142.27,142.35,27807.0,140.0394,140.1376,139.7154,139.7939,27807.0
2022-12-05 14:30:00,142.33,142.72,142.21,142.68,55005.0,139.7743,140.1573,139.6564,140.118,55005.0
2022-12-05 15:00:00,142.66,142.72,142.23,142.23,29888.0,140.0984,140.1573,139.6761,139.6761,29888.0
2022-12-05 15:30:00,142.25,142.41,142.0,142.11,127797.0,139.6957,139.8528,139.4502,139.5582,127797.0
2022-12-06 09:30:00,141.92,141.99,141.12,141.22,36910.0,139.5909,139.6598,138.8041,138.9024,36910.0
2022-12-06 10:00:00,141.3,141.52,140.99,140.99,8923.0,138.9811,139.1975,138.6762,138.6762,8923.0
2022-12-06 10:30:00,140.89,140.94,140.15,140.27,35285.0,138.5778,138.627,137.85,137.968,35285.0
2022-12-06 11:00:00,140.25,140.38,139.62,139.82,16080.0,137.9483,138.0762,137.3287,137.5254,16080.0
2022-12-06 11:30:00,139.86,140.15,139.82,139.92,20101.0,137.5647,137.85,137.5254,137.6238,20101.0
2022-12-06 12:00:00,139.91,140.11,139.47,139.62,29669.0,137.6139,137.8106,137.1811,137.3287,29669.0
2022-12-06 12:30:00,139.66,139.77,139.54,139.62,12142.0,137.368,137.4762,137.25,137.3287,12142.0
2022-12-06 13:00:00,139.63,139.8,139.08,139.09,17951.0,137.3385,137.5057,136.7975,136.8074,17951.0
2022-12-06 13:30:00,139.1,139.35,139.08,139.2,16971.0,136.8172,137.0631,136.7975,136.9156,16971.0
2022-12-06 14:00:00,139.27,139.3,138.88,139.16,28913.0,136.9844,137.0139,136.6008,136.8762,28913.0
2022-12-06 14:30:00,139.15,139.25,138.82,139.11,15275.0,136.8664,136.9648,136.5418,136.8271,15275.0
2022-12-06 15:00:00,139.12,139.33,139.06,139.13,14406.0,136.8369,137.0434,136.7779,136.8467,14406.0
2022-12-06 15:30:00,139.12,139.85,139.12,139.78,111232.0,136.8369,137.5549,136.8369,137.4861,111232.0
2022-12-07 09:30:00,139.85,140.92,139.69,140.5,32403.0,137.5549,138.6073,137.3975,138.1942,32403.0
2022-12-07 10:00:00,140.4,140.71,140.07,140.7,32519.0,138.0959,138.4008,137.7713,138.391,32519.0
2022-12-07 10:30:00,140.81,140.93,140.54,140.9,18713.0,138.4992,138.6172,138.2336,138.5877,18713.0
2022-12-07 11:00:00,140.89,140.93,140.16,140.24,14190.0,138.5778,138.6172,137.8598,137.9385,14190.0
2022-12-07 11:30:00,140.25,140.32,140.03,140.26,9213.0,137.9483,138.0172,137.732,137.9582,9213.0
2022-12-07 12:00:00,140.27,140.49,140.15,140.33,14546.0,137.968,138.1844,137.85,138.027,14546.0
2022-12-07 12:30:00,140.36,140.7,140.19,140.7,10164.0,138.0565,138.391,137.8893,138.391,10164.0
2022-12-07 13:00:00,140.71,140.84,140.59,140.63,8814.0,138.4008,138.5287,138.2828,138.3221,8814.0
2022-12-07 13:30:00,140.61,140.87,140.55,140.58,13794.0,138.3024,138.5582,138.2434,138.2729,13794.0
2022-12-07 14:00:00,140.61,140.64,140.35,140.53,11207.0,138.3024,138.3319,138.0467,138.2237,11207.0
2022-12-07 14:30:00,140.56,140.7,140.24,140.24,9106.0,138.2533,138.391,137.9385,137.9385,9106.0
2022-12-07 15:00:00,140.22,140.4,140.01,140.21,10087.0,137.9188,138.0959,137.7123,137.909,10087.0
2022-12-07 15:30:00,140.23,140.65,140.13,140.45,49508.0,137.9287,138.3418,137.8303,138.1451,49508.0
2022-12-08 09:30:00,140.88,141.36,140.67,141.07,14484.0,138.568,139.0401,138.3614,138.7549,14484.0
2022-12-08 10:00:00,141.19,141.19,140.8,141.03,17556.0,138.8729,138.8729,138.4893,138.7155,17556.0
2022-12-08 10:30:00,141.11,142.03,141.03,141.96,64228.0,138.7942,139.6991,138.7155,139.6303,64228.0
2022-12-08 11:00:00,142.06,142.06,141.01,141.16,18254.0,139.7286,139.7286,138.6959,138.8434,18254.0
2022-12-08 11:30:00,141.21,141.99,141.17,141.88,65366.0,138.8926,139.6598,138.8532,139.5516,65366.0
2022-12-08 12:00:00,141.94,141.95,141.49,141.57,7868.0,139.6106,139.6204,139.168,139.2467,7868.0
2022-12-08 12:30:00,141.5,141.5,141.09,141.24,7506.0,139.1778,139.1778,138.7746,138.9221,7506.0
2022-12-08 13:00:00,141.28,141.41,141.17,141.3,9687.0,138.9614,139.0893,138.8532,138.9811,9687.0
2022-12-08 13:30:00,141.31,141.4,141.06,141.08,8652.0,138.9909,139.0795,138.745,138.7647,8652.0
2022-12-08 14:00:00,141.08,141.11,140.48,140.59,14960.0,138.7647,138.7942,138.1746,138.2828,14960.0
2022-12-08 14:30:00,140.56,140.85,140.45,140.68,7469.0,138.2533,138.5385,138.1451,138.3713,7469.0
2022-12-08 15:00:00,140.67,140.77,140.43,140.66,13346.0,138.3614,138.4598,138.1254,138.3516,13346.0
2022-12-08 15:30:00,140.7,140.81,140.19,140.75,56961.0,138.391,138.4992,137.8893,138.4401,56961.0
2022-12-09 09:30:00,141.01,141.39,140.54,141.06,11708.0,138.6959,139.0696,138.2336,138.745,11708.0
2022-12-09 10:00:00,141.29,141.56,140.81,140.95,15702.0,138.9713,139.2368,138.4992,138.6369,15702.0
2022-12-09 10:30:00,140.96,141.09,140.45,140.72,24304.0,138.6467,138.7746,138.1451,138.4106,24304.0
2022-12-09 11:00:00,140.71,140.76,140.12,140.17,21941.0,138.4008,138.45,137.8205,137.8697,21941.0
2022-12-09 11:30:00,140.26,140.57,139.99,140.53,45234.0,137.9582,138.2631,137.6926,138.2237,45234.0
2022-12-09 12:00:00,140.6,140.6,139.93,140.09,20988.0,138.2926,138.2926,137.6336,137.791,20988.0
2022-12-09 12:30:00,140.1,140.48,140.04,140.16,22473.0,137.8008,138.1746,137.7418,137.8598,22473.0
2022-12-09 13:00:00,140.08,140.09,139.71,139.9,20013.0,137.7811,137.791,137.4172,137.6041,20013.0
2022-12-09 13:30:00,139.94,140.17,139.77,139.93,26241.0,137.6434,137.8697,137.4762,137.6336,26241.0
2022-12-09 14:00:00,139.91,139.91,139.56,139.66,26139.0,137.6139,137.6139,137.2697,137.368,26139.0
2022-12-09 14:30:00,139.7,140.01,139.59,139.84,26314.0,137.4074,137.7123,137.2992,137.5451,26314.0
2022-12-09 15:00:00,139.87,139.98,139.56,139.7,29744.0,137.5746,137.6828,137.2697,137.4074,29744.0
2022-12-09 15:30:00,139.66,139.74,139.0,139.07,81098.0,137.368,137.4467,136.7189,136.7877,81098.0
2022-12-12 09:30:00,139.55,140.27,139.07,140.0,28339.0,137.2598,137.968,136.7877,137.7024,28339.0
2022-12-12 10:00:00,140.02,140.31,139.98,140.22,29489.0,137.7221,138.0074,137.6828,137.9188,29489.0
2022-12-12 10:30:00,140.22,140.77,140.18,140.29,71671.0,137.9188,138.4598,137.8795,137.9877,71671.0
2022-12-12 11:00:00,140.19,140.88,140.19,140.75,13833.0,137.8893,138.568,137.8893,138.4401,13833.0
2022-12-12 11:30:00,140.8,140.8,140.48,140.66,10959.0,138.4893,138.4893,138.1746,138.3516,10959.0
2022-12-12 12:00:00,140.7,140.7,140.37,140.59,18907.0,138.391,138.391,138.0664,138.2828,18907.0
2022-12-12 12:30:00,140.59,140.7,140.33,140.69,37063.0,138.2828,138.391,138.027,138.3811,37063.0
2022-12-12 13:00:00,140.69,140.75,140.4,140.62,20260.0,138.3811,138.4401,138.0959,138.3123,20260.0
2022-12-12 13:30:00,140.61,141.3,140.55,141.14,86104.0,138.3024,138.9811,138.2434,138.8237,86104.0
2022-12-12 14:00:00,141.15,141.21,140.82,141.01,16866.0,138.8336,138.8926,138.509,138.6959,16866.0
2022-12-12 14:30:00,140.96,141.22,140.85,141.21,12129.0,138.6467,138.9024,138.5385,138.8926,12129.0
2022-12-12 15:00:00,141.2,141.77,141.0,141.59,41226.0,138.8828,139.4434,138.686,139.2664,41226.0
2022-12-12 15:30:00,141.63,142.18,141.63,142.11,158547.0,139.3057,139.8467,139.3057,139.7778,158547.0
2022-12-13 09:30:00,145.3,145.79,143.84,145.13,64662.0,142.9155,143.3974,141.4794,142.7483,64662.0
2022-12-13 10:00:00,145.22,145.37,144.43,144.64,28127.0,142.8368,142.9843,142.0597,142.2663,28127.0
2022-12-13 10:30:00,144.63,145.08,143.99,144.09,11063.0,142.2565,142.6991,141.627,141.7253,11063.0
2022-12-13 11:00:00,144.25,144.46,144.05,144.32,11891.0,141.8827,142.0893,141.686,141.9515,11891.0
2022-12-13 11:30:00,144.39,144.66,143.84,144.23,27254.0,142.0204,142.286,141.4794,141.863,27254.0
2022-12-13 12:00:00,144.21,144.28,143.15,143.31,8332.0,141.8434,141.9122,140.8008,140.9581,8332.0
2022-12-13 12:30:00,143.34,143.41,142.83,143.07,22830.0,140.9876,141.0565,140.486,140.7221,22830.0
2022-12-13 13:00:00,143.06,143.77,143.02,143.75,14034.0,140.7122,141.4106,140.6729,141.3909,14034.0
2022-12-13 13:30:00,143.72,143.73,143.14,143.38,10469.0,141.3614,141.3712,140.7909,141.027,10469.0
2022-12-13 14:00:00,143.42,143.55,142.98,143.1,12027.0,141.0663,141.1942,140.6335,140.7516,12027.0
2022-12-13 14:30:00,142.99,143.86,142.93,143.28,15588.0,140.6434,141.4991,140.5844,140.9286,15588.0
2022-12-13 15:00:00,143.27,143.43,142.79,143.43,12306.0,140.9188,141.0762,140.4467,141.0762,12306.0
2022-12-13 15:30:00,143.54,143.74,143.18,143.43,162556.0,141.1843,141.3811,140.8303,141.0762,162556.0
2022-12-14 09:30:00,143.49,144.34,143.42,143.96,37182.0,141.1352,141.9712,141.0663,141.5975,37182.0
2022-12-14 10:00:00,144.12,144.3,143.81,144.13,32802.0,141.7548,141.9319,141.4499,141.7647,32802.0
2022-12-14 10:30:00,144.07,144.49,143.95,144.06,31505.0,141.7057,142.1188,141.5876,141.6958,31505.0
2022-12-14 11:00:00,144.1,144.36,143.74,144.12,11683.0,141.7352,141.9909,141.3811,141.7548,11683.0
2022-12-14 11:30:00,144.09,144.17,143.91,143.94,15692.0,141.7253,141.804,141.5483,141.5778,15692.0
2022-12-14 12:00:00,143.94,144.14,143.76,143.79,12754.0,141.5778,141.7745,141.4007,141.4302,12754.0
2022-12-14 12:30:00,143.81,143.96,143.6,143.77,12257.0,141.4499,141.5975,141.2434,141.4106,12257.0
2022-12-14 13:00:00,143.74,144.02,143.7,143.94,6389.0,141.3811,141.6565,141.3417,141.5778,6389.0
2022-12-14 13:30:00,143.98,144.39,143.98,144.15,10832.0,141.6171,142.0204,141.6171,141.7843,10832.0
2022-12-14 14:00:00,144.12,144.22,142.15,142.48,19293.0,141.7548,141.8532,139.8172,140.1417,19293.0
2022-12-14 14:30:00,142.41,142.51,141.54,141.93,23754.0,140.0729,140.1713,139.2172,139.6008,23754.0
2022-12-14 15:00:00,141.96,143.25,141.74,141.75,17249.0,139.6303,140.8991,139.4139,139.4237,17249.0
2022-12-14 15:30:00,141.73,142.31,141.38,141.75,103501.0,139.4041,139.9745,139.0598,139.4237,103501.0
2022-12-15 09:30:00,140.0,140.45,139.08,139.37,41328.0,137.7024,138.1451,136.7975,137.0828,41328.0
2022-12-15 10:00:00,139.28,139.71,138.91,139.26,33196.0,136.9943,137.4172,136.6303,136.9746,33196.0
2022-12-15 10:30:00,139.29,139.71,139.01,139.31,40484.0,137.0041,137.4172,136.7287,137.0238,40484.0
2022-12-15 11:00:00,139.41,139.58,138.79,138.87,26222.0,137.1221,137.2893,136.5123,136.591,26222.0
2022-12-15 11:30:00,138.79,138.94,138.09,138.47,13830.0,136.5123,136.6598,135.8238,136.1976,13830.0
2022-12-15 12:00:00,138.51,138.9,138.5,138.75,16882.0,136.2369,136.6205,136.2271,136.473,16882.0
2022-12-15 12:30:00,138.85,139.05,138.7,138.82,16358.0,136.5713,136.768,136.4238,136.5418,16358.0
2022-12-15 13:00:00,138.81,138.81,138.05,138.29,12133.0,136.532,136.532,135.7844,136.0205,12133.0
2022-12-15 13:30:00,138.27,138.42,138.08,138.42,21379.0,136.0008,136.1484,135.814,136.1484,21379.0
2022-12-15 14:00:00,138.46,138.46,138.08,138.35,18846.0,136.1877,136.1877,135.814,136.0795,18846.0
2022-12-15 14:30:00,138.34,139.04,138.34,138.92,49109.0,136.0697,136.7582,136.0697,136.6402,49109.0
2022-12-15 15:00:00,138.93,139.04,138.55,138.86,48202.0,136.65,136.7582,136.2762,136.5812,48202.0
2022-12-15 15:30:00,138.87,139.04,137.94,138.3,132039.0,136.591,136.7582,135.6763,136.0303,132039.0
2022-12-16 09:30:00,136.72,137.52,135.54,137.41,213978.0,134.4763,135.2631,133.3156,135.155,213978.0
2022-12-16 10:00:00,137.39,137.42,136.56,136.56,18587.0,135.1353,135.1648,134.3189,134.3189,18587.0
2022-12-16 10:30:00,136.58,137.23,136.41,137.03,25554.0,134.3386,134.9779,134.1714,134.7812,25554.0
2022-12-16 11:00:00,136.98,137.08,136.55,136.64,17320.0,134.732,134.8304,134.3091,134.3976,17320.0
2022-12-16 11:30:00,136.73,136.79,136.16,136.24,8185.0,134.4861,134.5451,133.9255,134.0042,8185.0
2022-12-16 12:00:00,136.24,136.33,135.91,136.22,24700.0,134.0042,134.0927,133.6796,133.9845,24700.0
2022-12-16 12:30:00,136.23,136.5,136.04,136.06,10186.0,133.9943,134.2599,133.8074,133.8271,10186.0
2022-12-16 13:00:00,136.1,136.24,136.02,136.05,23628.0,133.8664,134.0042,133.7878,133.8173,23628.0
2022-12-16 13:30:00,136.03,136.57,136.01,136.55,17452.0,133.7976,134.3287,133.7779,134.3091,17452.0
2022-12-16 14:00:00,136.54,136.92,136.43,136.43,24686.0,134.2992,134.673,134.191,134.191,24686.0
2022-12-16 14:30:00,136.46,136.96,136.28,136.91,21298.0,134.2205,134.7123,134.0435,134.6632,21298.0
2022-12-16 15:00:00,136.85,137.31,136.65,137.15,57528.0,134.6041,135.0566,134.4074,134.8992,57528.0
2022-12-16 15:30:00,137.15,137.49,136.76,136.76,214457.0,134.8992,135.2336,134.5156,134.5156,214457.0
2022-12-19 09:30:00,136.82,137.75,136.82,137.52,27962.0,134.5746,135.4894,134.5746,135.2631,27962.0
2022-12-19 10:00:00,137.68,138.06,137.25,137.98,30023.0,135.4205,135.7943,134.9976,135.7156,30023.0
2022-12-19 10:30:00,137.99,138.05,137.44,137.5,33631.0,135.7254,135.7844,135.1845,135.2435,33631.0
2022-12-19 11:00:00,137.47,137.79,137.35,137.63,24937.0,135.214,135.5287,135.0959,135.3713,24937.0
2022-12-19 11:30:00,137.59,137.59,137.27,137.5,27087.0,135.332,135.332,135.0172,135.2435,27087.0
2022-12-19 12:00:00,137.5,137.92,137.49,137.53,11409.0,135.2435,135.6566,135.2336,135.273,11409.0
2022-12-19 12:30:00,137.48,137.6,137.37,137.44,14034.0,135.2238,135.3418,135.1156,135.1845,14034.0
2022-12-19 13:00:00,137.44,137.48,137.18,137.34,18399.0,135.1845,135.2238,134.9287,135.0861,18399.0
2022-12-19 13:30:00,137.29,137.36,137.04,137.19,23863.0,135.0369,135.1058,134.791,134.9386,23863.0
2022-12-19 14:00:00,137.19,137.21,136.82,136.88,23373.0,134.9386,134.9582,134.5746,134.6336,23373.0
2022-12-19 14:30:00,136.9,137.07,136.44,136.55,31504.0,134.6533,134.8205,134.2009,134.3091,31504.0
2022-12-19 15:00:00,136.55,136.74,136.41,136.64,26492.0,134.3091,134.4959,134.1714,134.3976,26492.0
2022-12-19 15:30:00,136.65,137.05,136.58,136.98,121720.0,134.4074,134.8009,134.3386,134.732,121720.0
2022-12-20 09:30:00,136.94,137.7,136.05,137.3,67764.0,134.6927,135.4402,133.8173,135.0468,67764.0
2022-12-20 10:00:00,137.5,137.76,137.38,137.76,28382.0,135.2435,135.4992,135.1254,135.4992,28382.0
2022-12-20 10:30:00,137.76,137.92,137.48,137.69,44019.0,135.4992,135.6566,135.2238,135.4304,44019.0
2022-12-20 11:00:00,137.59,137.75,137.13,137.13,29327.0,135.332,135.4894,134.8795,134.8795,29327.0
2022-12-20 11:30:00,137.13,137.64,137.13,137.64,22071.0,134.8795,135.3812,134.8795,135.3812,22071.0
2022-12-20 12:00:00,137.72,137.86,137.48,137.59,11860.0,135.4599,135.5976,135.2238,135.332,11860.0
2022-12-20 12:30:00,137.59,137.91,137.46,137.9,15130.0,135.332,135.6467,135.2041,135.6369,15130.0
2022-12-20 13:00:00,137.99,138.2,137.74,138.15,12245.0,135.7254,135.932,135.4795,135.8828,12245.0
2022-12-20 13:30:00,138.15,138.46,138.15,138.36,14303.0,135.8828,136.1877,135.8828,136.0894,14303.0
2022-12-20 14:00:00,138.34,138.75,138.29,138.52,17387.0,136.0697,136.473,136.0205,136.2467,17387.0
2022-12-20 14:30:00,138.57,138.57,138.22,138.33,19823.0,136.2959,136.2959,135.9517,136.0599,19823.0
2022-12-20 15:00:00,138.32,138.32,137.92,138.21,15158.0,136.05,136.05,135.6566,135.9418,15158.0
2022-12-20 15:30:00,138.18,138.34,137.64,137.75,64518.0,135.9123,136.0697,135.3812,135.4894,64518.0
2022-12-21 09:30:00,138.74,139.26,138.57,138.69,19550.0,136.4631,136.9746,136.2959,136.4139,19550.0
2022-12-21 10:00:00,138.68,139.18,138.49,139.18,15361.0,136.4041,136.8959,136.2172,136.8959,15361.0
2022-12-21 10:30:00,139.16,139.74,139.15,139.63,18350.0,136.8762,137.4467,136.8664,137.3385,18350.0
2022-12-21 11:00:00,139.63,139.91,139.5,139.64,10525.0,137.3385,137.6139,137.2107,137.3484,10525.0
2022-12-21 11:30:00,139.68,139.8,139.45,139.53,12375.0,137.3877,137.5057,137.1615,137.2402,12375.0
2022-12-21 12:00:00,139.53,139.83,139.49,139.58,10456.0,137.2402,137.5352,137.2008,137.2893,10456.0
2022-12-21 12:30:00,139.5,139.77,139.5,139.69,10055.0,137.2107,137.4762,137.2107,137.3975,10055.0
2022-12-21 13:00:00,139.74,139.99,139.64,139.68,14645.0,137.4467,137.6926,137.3484,137.3877,14645.0
2022-12-21 13:30:00,139.63,140.25,139.61,140.2,16174.0,137.3385,137.9483,137.3188,137.8992,16174.0
2022-12-21 14:00:00,140.24,140.49,140.2,140.2,16919.0,137.9385,138.1844,137.8992,137.8992,16919.0
2022-12-21 14:30:00,140.23,140.41,139.91,140.04,10327.0,137.9287,138.1057,137.6139,137.7418,10327.0
2022-12-21 15:00:00,140.1,140.11,139.81,139.84,16566.0,137.8008,137.8106,137.5156,137.5451,16566.0
2022-12-21 15:30:00,139.84,140.42,139.8,140.37,88290.0,137.5451,138.1156,137.5057,138.0664,88290.0
2022-12-22 09:30:00,139.2,139.2,137.85,138.25,24203.0,136.9156,136.9156,135.5877,135.9812,24203.0
2022-12-22 10:00:00,138.13,138.18,137.5,138.05,10333.0,135.8631,135.9123,135.2435,135.7844,10333.0
2022-12-22 10:30:00,137.74,138.21,137.74,137.89,7235.0,135.4795,135.9418,135.4795,135.6271,7235.0
2022-12-22 11:00:00,137.86,137.91,137.56,137.66,6654.0,135.5976,135.6467,135.3025,135.4008,6654.0
2022-12-22 11:30:00,137.65,137.88,137.44,137.55,9404.0,135.391,135.6172,135.1845,135.2927,9404.0
2022-12-22 12:00:00,137.63,137.63,137.04,137.1,17818.0,135.3713,135.3713,134.791,134.85,17818.0
2022-12-22 12:30:00,137.13,137.19,136.73,136.98,11368.0,134.8795,134.9386,134.4861,134.732,11368.0
2022-12-22 13:00:00,136.96,136.96,136.62,136.69,19307.0,134.7123,134.7123,134.3779,134.4468,19307.0
2022-12-22 13:30:00,136.53,136.66,136.37,136.52,9747.0,134.2894,134.4173,134.132,134.2796,9747.0
2022-12-22 14:00:00,136.54,137.71,136.54,137.71,44824.0,134.2992,135.45,134.2992,135.45,44824.0
2022-12-22 14:30:00,137.61,137.68,137.09,137.64,53355.0,135.3517,135.4205,134.8402,135.3812,53355.0
2022-12-22 15:00:00,137.65,138.42,137.57,138.35,27530.0,135.391,136.1484,135.3123,136.0795,27530.0
2022-12-22 15:30:00,138.4,138.42,137.5,138.34,87631.0,136.1287,136.1484,135.2435,136.0697,87631.0
2022-12-23 09:30:00,138.03,138.58,137.77,137.86,12383.0,135.7648,136.3057,135.509,135.5976,12383.0
2022-12-23 10:00:00,137.97,138.78,137.87,138.5,15131.0,135.7058,136.5025,135.6074,136.2271,15131.0
2022-12-23 10:30:00,138.57,138.65,138.09,138.17,9054.0,136.2959,136.3746,135.8238,135.9025,9054.0
2022-12-23 11:00:00,138.13,138.43,138.11,138.36,12018.0,135.8631,136.1582,135.8435,136.0894,12018.0
2022-12-23 11:30:00,138.44,138.78,138.44,138.65,8337.0,136.168,136.5025,136.168,136.3746,8337.0
2022-12-23 12:00:00,138.75,139.03,138.67,138.91,5396.0,136.473,136.7484,136.3943,136.6303,5396.0
2022-12-23 12:30:00,139.04,139.1,138.74,138.81,2840.0,136.7582,136.8172,136.4631,136.532,2840.0
2022-12-23 13:00:00,138.77,138.92,138.68,138.81,8727.0,136.4926,136.6402,136.4041,136.532,8727.0
2022-12-23 13:30:00,138.8,138.82,138.48,138.77,15957.0,136.5221,136.5418,136.2074,136.4926,15957.0
2022-12-23 14:00:00,138.8,138.97,138.71,138.97,10653.0,136.5221,136.6893,136.4336,136.6893,10653.0
2022-12-23 14:30:00,139.03,139.25,138.98,139.25,16744.0,136.7484,136.9648,136.6992,136.9648,16744.0
2022-12-23 15:00:00,139.26,139.42,138.88,138.89,17602.0,136.9746,137.132,136.6008,136.6107,17602.0
2022-12-23 15:30:00,138.88,139.38,138.75,139.36,59613.0,136.6008,137.0926,136.473,137.0729,59613.0
2022-12-27 09:30:00,139.89,139.94,139.22,139.6,24149.0,137.5943,137.6434,136.9352,137.309,24149.0
2022-12-27 10:00:00,139.64,140.27,139.37,140.06,12092.0,137.3484,137.968,137.0828,137.7615,12092.0
2022-12-27 10:30:00,140.06,140.65,139.94,140.22,10450.0,137.7615,138.3418,137.6434,137.9188,10450.0
2022-12-27 11:00:00,140.34,140.42,139.99,140.24,7861.0,138.0369,138.1156,137.6926,137.9385,7861.0
2022-12-27 11:30:00,140.28,140.52,140.26,140.48,12765.0,137.9779,138.2139,137.9582,138.1746,12765.0
2022-12-27 12:00:00,140.48,140.67,140.43,140.44,9378.0,138.1746,138.3614,138.1254,138.1352,9378.0
2022-12-27 12:30:00,140.46,140.47,140.33,140.46,11503.0,138.1549,138.1647,138.027,138.1549,11503.0
2022-12-27 13:00:00,140.44,140.61,140.37,140.39,8332.0,138.1352,138.3024,138.0664,138.086,8332.0
2022-12-27 13:30:00,140.35,140.4,140.06,140.11,17080.0,138.0467,138.0959,137.7615,137.8106,17080.0
2022-12-27 14:00:00,140.15,140.15,139.77,139.85,8238.0,137.85,137.85,137.4762,137.5549,8238.0
2022-12-27 14:30:00,139.81,140.04,139.65,140.02,9273.0,137.5156,137.7418,137.3582,137.7221,9273.0
2022-12-27 15:00:00,140.03,140.43,140.03,140.21,10403.0,137.732,138.1254,137.732,137.909,10403.0
2022-12-27 15:30:00,140.23,140.37,140.0,140.12,39018.0,137.9287,138.0664,137.7024,137.8205,39018.0
2022-12-28 09:30:00,140.62,141.48,140.41,140.8,20458.0,138.3123,139.1582,138.1057,138.4893,20458.0
2022-12-28 10:00:00,140.76,141.02,140.17,140.19,18677.0,138.45,138.7057,137.8697,137.8893,18677.0
2022-12-28 10:30:00,140.22,140.37,139.73,139.73,11107.0,137.9188,138.0664,137.4369,137.4369,11107.0
2022-12-28 11:00:00,139.75,139.89,139.48,139.64,7385.0,137.4565,137.5943,137.191,137.3484,7385.0
2022-12-28 11:30:00,139.61,139.72,139.31,139.31,16928.0,137.3188,137.427,137.0238,137.0238,16928.0
2022-12-28 12:00:00,139.3,139.3,138.86,139.0,7071.0,137.0139,137.0139,136.5812,136.7189,7071.0
2022-12-28 12:30:00,139.15,139.66,139.11,139.62,34342.0,136.8664,137.368,136.8271,137.3287,34342.0
2022-12-28 13:00:00,139.51,139.82,139.51,139.63,6695.0,137.2205,137.5254,137.2205,137.3385,6695.0
2022-12-28 13:30:00,139.58,139.65,139.41,139.41,9289.0,137.2893,137.3582,137.1221,137.1221,9289.0
2022-12-28 14:00:00,139.39,139.46,139.1,139.19,7632.0,137.1025,137.1713,136.8172,136.9057,7632.0
2022-12-28 14:30:00,139.19,139.53,139.17,139.22,7267.0,136.9057,137.2402,136.8861,136.9352,7267.0
2022-12-28 15:00:00,139.25,139.26,138.58,138.72,11361.0,136.9648,136.9746,136.3057,136.4435,11361.0
2022-12-28 15:30:00,138.81,138.89,138.32,138.33,35231.0,136.532,136.6107,136.05,136.0599,35231.0
2022-12-29 09:30:00,139.16,139.82,139.02,139.79,13435.0,136.8762,137.5254,136.7385,137.4959,13435.0
2022-12-29 10:00:00,139.74,140.08,139.73,139.96,10353.0,137.4467,137.7811,137.4369,137.6631,10353.0
2022-12-29 10:30:00,139.93,140.16,139.65,139.84,8796.0,137.6336,137.8598,137.3582,137.5451,8796.0
2022-12-29 11:00:00,139.75,139.91,139.59,139.86,4948.0,137.4565,137.6139,137.2992,137.5647,4948.0
2022-12-29 11:30:00,140.0,140.51,140.0,140.28,14079.0,137.7024,138.2041,137.7024,137.9779,14079.0
2022-12-29 12:00:00,140.46,140.68,140.26,140.61,4677.0,138.1549,138.3713,137.9582,138.3024,4677.0
2022-12-29 12:30:00,140.62,140.78,140.56,140.78,6283.0,138.3123,138.4696,138.2533,138.4696,6283.0
2022-12-29 13:00:00,140.79,140.86,140.59,140.64,4547.0,138.4795,138.5483,138.2828,138.3319,4547.0
2022-12-29 13:30:00,140.65,140.89,140.59,140.82,8660.0,138.3418,138.5778,138.2828,138.509,8660.0
2022-12-29 14:00:00,140.86,140.95,140.66,140.66,5007.0,138.5483,138.6369,138.3516,138.3516,5007.0
2022-12-29 14:30:00,140.63,140.87,140.53,140.56,9788.0,138.3221,138.5582,138.2237,138.2533,9788.0
2022-12-29 15:00:00,140.47,140.48,139.94,140.0,12987.0,138.1647,138.1746,137.6434,137.7024,12987.0
2022-12-29 15:30:00,140.0,140.43,139.98,140.37,52365.0,137.7024,138.1254,137.6828,138.0664,52365.0
2022-12-30 09:30:00,140.0,140.19,138.92,139.16,12189.0,137.7024,137.8893,136.6402,136.8762,12189.0
2022-12-30 10:00:00,139.32,139.61,139.2,139.45,3889.0,137.0336,137.3188,136.9156,137.1615,3889.0
2022-12-30 10:30:00,139.39,139.44,138.99,139.06,3922.0,137.1025,137.1516,136.709,136.7779,3922.0
2022-12-30 11:00:00,139.01,139.16,138.93,139.04,5278.0,136.7287,136.8762,136.65,136.7582,5278.0
2022-12-30 11:30:00,138.99,139.6,138.96,139.54,10783.0,136.709,137.309,136.6795,137.25,10783.0
2022-12-30 12:00:00,139.55,139.69,139.51,139.56,5750.0,137.2598,137.3975,137.2205,137.2697,5750.0
2022-12-30 12:30:00,139.5,139.59,139.39,139.54,9077.0,137.2107,137.2992,137.1025,137.25,9077.0
2022-12-30 13:00:00,139.54,139.55,138.72,139.01,17438.0,137.25,137.2598,136.4435,136.7287,17438.0
2022-12-30 13:30:00,139.06,139.11,138.7,138.7,7250.0,136.7779,136.8271,136.4238,136.4238,7250.0
2022-12-30 14:00:00,138.74,138.84,138.45,138.54,15523.0,136.4631,136.5615,136.1779,136.2664,15523.0
2022-12-30 14:30:00,138.51,138.6,138.35,138.41,14725.0,136.2369,136.3254,136.0795,136.1385,14725.0
2022-12-30 15:00:00,138.53,139.1,138.47,138.8,19681.0,136.2566,136.8172,136.1976,136.5221,19681.0
2022-12-30 15:30:00,138.77,140.05,138.77,139.72,71348.0,136.4926,137.7516,136.4926,137.427,71348.0
2023-01-03 09:30:00,140.18,140.9,138.65,138.83,46318.0,137.8795,138.5877,136.3746,136.5516,46318.0
2023-01-03 10:00:00,138.96,139.6,138.95,139.21,12846.0,136.6795,137.309,136.6697,136.9254,12846.0
2023-01-03 10:30:00,139.21,139.66,138.98,139.66,13692.0,136.9254,137.368,136.6992,137.368,13692.0
2023-01-03 11:00:00,139.73,139.99,139.15,139.49,18129.0,137.4369,137.6926,136.8664,137.2008,18129.0
2023-01-03 11:30:00,139.49,139.75,139.24,139.74,10657.0,137.2008,137.4565,136.9549,137.4467,10657.0
2023-01-03 12:00:00,139.74,140.09,139.6,139.69,12757.0,137.4467,137.791,137.309,137.3975,12757.0
2023-01-03 12:30:00,139.75,140.23,139.53,139.77,12540.0,137.4565,137.9287,137.2402,137.4762,12540.0
2023-01-03 13:00:00,139.81,140.46,139.7,140.44,30131.0,137.5156,138.1549,137.4074,138.1352,30131.0
2023-01-03 13:30:00,140.41,140.68,140.26,140.57,23839.0,138.1057,138.3713,137.9582,138.2631,23839.0
2023-01-03 14:00:00,140.55,140.62,139.39,139.49,16238.0,138.2434,138.3123,137.1025,137.2008,16238.0
2023-01-03 14:30:00,139.53,140.1,139.12,140.1,18833.0,137.2402,137.8008,136.8369,137.8008,18833.0
2023-01-03 15:00:00,140.15,140.42,139.86,140.07,34246.0,137.85,138.1156,137.5647,137.7713,34246.0
2023-01-03 15:30:00,140.09,140.78,140.05,140.46,153384.0,137.791,138.4696,137.7516,138.1549,153384.0
2023-01-04 09:30:00,141.31,141.82,140.7,141.25,35325.0,138.9909,139.4926,138.391,138.9319,35325.0
2023-01-04 10:00:00,141.13,141.17,139.44,139.71,14465.0,138.8139,138.8532,137.1516,137.4172,14465.0
2023-01-04 10:30:00,139.66,140.29,139.55,140.28,16736.0,137.368,137.9877,137.2598,137.9779,16736.0
2023-01-04 11:00:00,140.24,140.6,140.06,140.44,11702.0,137.9385,138.2926,137.7615,138.1352,11702.0
2023-01-04 11:30:00,140.5,141.16,140.5,141.07,12546.0,138.1942,138.8434,138.1942,138.7549,12546.0
2023-01-04 12:00:00,141.05,141.13,140.75,140.81,11480.0,138.7352,138.8139,138.4401,138.4992,11480.0
2023-01-04 12:30:00,140.81,141.09,140.72,140.72,15864.0,138.4992,138.7746,138.4106,138.4106,15864.0
2023-01-04 13:00:00,140.64,140.98,140.54,140.84,8771.0,138.3319,138.6664,138.2336,138.5287,8771.0
2023-01-04 13:30:00,140.83,141.14,140.8,140.89,11094.0,138.5188,138.8237,138.4893,138.5778,11094.0
2023-01-04 14:00:00,140.53,141.04,139.95,139.97,16498.0,138.2237,138.7254,137.6533,137.6729,16498.0
2023-01-04 14:30:00,139.93,140.39,139.86,140.39,14925.0,137.6336,138.086,137.5647,138.086,14925.0
2023-01-04 15:00:00,140.42,140.7,140.24,140.29,22793.0,138.1156,138.391,137.9385,137.9877,22793.0
2023-01-04 15:30:00,140.27,140.9,139.7,140.83,50554.0,137.968,138.5877,137.4074,138.5188,50554.0
2023-01-05 09:30:00,139.98,140.37,138.93,139.76,34420.0,137.6828,138.0664,136.65,137.4664,34420.0
2023-01-05 10:00:00,139.68,140.2,139.33,139.81,37318.0,137.3877,137.8992,137.0434,137.5156,37318.0
2023-01-05 10:30:00,139.85,139.91,139.2,139.33,19582.0,137.5549,137.6139,136.9156,137.0434,19582.0
2023-01-05 11:00:00,139.32,139.47,138.69,138.9,17750.0,137.0336,137.1811,136.4139,136.6205,17750.0
2023-01-05 11:30:00,138.94,139.02,138.47,138.49,12619.0,136.6598,136.7385,136.1976,136.2172,12619.0
2023-01-05 12:00:00,138.51,138.73,138.31,138.48,18455.0,136.2369,136.4533,136.0402,136.2074,18455.0
2023-01-05 12:30:00,138.44,138.62,138.18,138.22,14167.0,136.168,136.3451,135.9123,135.9517,14167.0
2023-01-05 13:00:00,138.16,138.83,137.96,138.63,23585.0,135.8926,136.5516,135.6959,136.3549,23585.0
2023-01-05 13:30:00,138.61,138.7,138.18,138.21,21099.0,136.3353,136.4238,135.9123,135.9418,21099.0
2023-01-05 14:00:00,138.2,138.4,137.96,138.01,20911.0,135.932,136.1287,135.6959,135.7451,20911.0
2023-01-05 14:30:00,138.07,138.56,138.0,138.21,25979.0,135.8041,136.2861,135.7353,135.9418,25979.0
2023-01-05 15:00:00,138.14,138.17,137.62,137.74,18164.0,135.873,135.9025,135.3615,135.4795,18164.0
2023-01-05 15:30:00,137.7,138.05,137.47,138.0,138922.0,135.4402,135.7844,135.214,135.7353,138922.0
2023-01-06 09:30:00,139.91,141.4,139.57,141.25,76099.0,137.6139,139.0795,137.2795,138.9319,76099.0
2023-01-06 10:00:00,141.22,142.36,141.22,142.15,19935.0,138.9024,140.0237,138.9024,139.8172,19935.0
2023-01-06 10:30:00,142.19,143.13,142.19,143.06,23678.0,139.8565,140.7811,139.8565,140.7122,23678.0
2023-01-06 11:00:00,143.11,143.57,143.06,143.3,13107.0,140.7614,141.2139,140.7122,140.9483,13107.0
2023-01-06 11:30:00,143.33,143.49,143.0,143.19,21959.0,140.9778,141.1352,140.6532,140.8401,21959.0
2023-01-06 12:00:00,143.22,143.29,142.67,142.71,9336.0,140.8696,140.9385,140.3286,140.368,9336.0
2023-01-06 12:30:00,142.71,142.87,142.51,142.54,11339.0,140.368,140.5253,140.1713,140.2008,11339.0
2023-01-06 13:00:00,142.59,143.17,142.51,143.12,10650.0,140.2499,140.8204,140.1713,140.7712,10650.0
2023-01-06 13:30:00,143.13,143.35,142.89,143.16,15649.0,140.7811,140.9975,140.545,140.8106,15649.0
2023-01-06 14:00:00,143.22,143.64,143.22,143.28,23889.0,140.8696,141.2827,140.8696,140.9286,23889.0
2023-01-06 14:30:00,143.33,143.38,143.04,143.37,18985.0,140.9778,141.027,140.6926,141.0171,18985.0
2023-01-06 15:00:00,143.37,144.24,143.37,144.06,98403.0,141.0171,141.8729,141.0171,141.6958,98403.0
2023-01-06 15:30:00,144.06,144.49,143.66,143.84,107448.0,141.6958,142.1188,141.3024,141.4794,107448.0
2023-01-09 09:30:00,143.72,143.77,141.82,143.48,67226.0,141.3614,141.4106,139.4926,141.1253,67226.0
2023-01-09 10:00:00,143.72,144.8,143.49,144.8,47918.0,141.3614,142.4237,141.1352,142.4237,47918.0
2023-01-09 10:30:00,144.7,145.75,144.64,145.57,95907.0,142.3253,143.3581,142.2663,143.181,95907.0
2023-01-09 11:00:00,145.61,146.42,145.61,146.09,21070.0,143.2204,144.0171,143.2204,143.6925,21070.0
2023-01-09 11:30:00,146.12,146.21,145.84,145.96,17799.0,143.722,143.8105,143.4466,143.5646,17799.0
2023-01-09 12:00:00,145.96,145.96,145.3,145.52,13848.0,143.5646,143.5646,142.9155,143.1319,13848.0
2023-01-09 12:30:00,145.5,145.51,144.89,145.16,22705.0,143.1122,143.122,142.5122,142.7778,22705.0
2023-01-09 13:00:00,145.21,145.31,144.5,144.52,10258.0,142.8269,142.9253,142.1286,142.1483,10258.0
2023-01-09 13:30:00,144.48,144.53,143.77,143.82,27274.0,142.1089,142.1581,141.4106,141.4598,27274.0
2023-01-09 14:00:00,143.79,144.0,143.16,143.22,26665.0,141.4302,141.6368,140.8106,140.8696,26665.0
2023-01-09 14:30:00,143.18,143.27,142.44,142.44,23003.0,140.8303,140.9188,140.1024,140.1024,23003.0
2023-01-09 15:00:00,142.54,142.85,142.43,142.71,21757.0,140.2008,140.5057,140.0926,140.368,21757.0
2023-01-09 15:30:00,142.72,142.97,142.45,142.48,77734.0,140.3778,140.6237,140.1122,140.1417,77734.0
2023-01-10 09:30:00,142.11,142.68,141.82,142.51,28490.0,139.7778,140.3385,139.4926,140.1713,28490.0
2023-01-10 10:00:00,142.54,143.24,142.52,142.64,8683.0,140.2008,140.8893,140.1811,140.2991,8683.0
2023-01-10 10:30:00,142.57,142.82,142.28,142.82,10605.0,140.2303,140.4762,139.945,140.4762,10605.0
2023-01-10 11:00:00,142.85,143.01,142.62,142.73,13845.0,140.5057,140.663,140.2794,140.3876,13845.0
2023-01-10 11:30:00,142.73,143.12,142.66,143.03,10189.0,140.3876,140.7712,140.3188,140.6827,10189.0
2023-01-10 12:00:00,142.98,142.98,142.45,142.58,7634.0,140.6335,140.6335,140.1122,140.2401,7634.0
2023-01-10 12:30:00,142.68,142.83,142.61,142.69,7374.0,140.3385,140.486,140.2696,140.3483,7374.0
2023-01-10 13:00:00,142.72,142.84,142.57,142.63,5285.0,140.3778,140.4958,140.2303,140.2893,5285.0
2023-01-10 13:30:00,142.67,142.91,142.67,142.83,9446.0,140.3286,140.5647,140.3286,140.486,9446.0
2023-01-10 14:00:00,142.83,143.07,142.72,143.03,10248.0,140.486,140.7221,140.3778,140.6827,10248.0
2023-01-10 14:30:00,143.06,143.18,142.83,142.94,8060.0,140.7122,140.8303,140.486,140.5942,8060.0
2023-01-10 15:00:00,142.91,143.02,142.67,142.81,13195.0,140.5647,140.6729,140.3286,140.4663,13195.0
2023-01-10 15:30:00,142.8,142.97,142.7,142.81,43110.0,140.4565,140.6237,140.3581,140.4663,43110.0
2023-01-11 09:30:00,143.69,144.28,142.9,143.68,16223.0,141.3319,141.9122,140.5549,141.3221,16223.0
2023-01-11 10:00:00,143.77,144.09,143.72,144.01,8610.0,141.4106,141.7253,141.3614,141.6466,8610.0
2023-01-11 10:30:00,144.06,144.19,143.56,143.65,12022.0,141.6958,141.8237,141.204,141.2925,12022.0
2023-01-11 11:00:00,143.66,144.0,143.65,143.98,10438.0,141.3024,141.6368,141.2925,141.6171,10438.0
2023-01-11 11:30:00,143.94,144.19,143.82,144.11,7533.0,141.5778,141.8237,141.4598,141.745,7533.0
2023-01-11 12:00:00,144.15,144.42,144.07,144.16,6698.0,141.7843,142.0499,141.7057,141.7942,6698.0
2023-01-11 12:30:00,144.19,144.23,144.01,144.01,6558.0,141.8237,141.863,141.6466,141.6466,6558.0
2023-01-11 13:00:00,144.03,144.45,144.03,144.4,12109.0,141.6663,142.0794,141.6663,142.0302,12109.0
2023-01-11 13:30:00,144.42,144.51,144.08,144.18,9077.0,142.0499,142.1384,141.7155,141.8138,9077.0
2023-01-11 14:00:00,144.27,144.3,144.04,144.1,8247.0,141.9024,141.9319,141.6761,141.7352,8247.0
2023-01-11 14:30:00,144.13,144.82,144.13,144.78,21357.0,141.7647,142.4433,141.7647,142.404,21357.0
2023-01-11 15:00:00,144.79,145.12,144.73,144.83,29077.0,142.4138,142.7384,142.3548,142.4532,29077.0
2023-01-11 15:30:00,144.83,145.5,144.57,145.45,146781.0,142.4532,143.1122,142.1974,143.063,146781.0
2023-01-12 09:30:00,146.39,146.39,144.73,145.5,40724.0,143.9876,143.9876,142.3548,143.1122,40724.0
2023-01-12 10:00:00,145.63,145.87,145.0,145.46,23322.0,143.2401,143.4761,142.6204,143.0728,23322.0
2023-01-12 10:30:00,145.45,146.05,145.22,145.84,18524.0,143.063,143.6532,142.8368,143.4466,18524.0
2023-01-12 11:00:00,145.56,145.61,145.12,145.33,10289.0,143.1712,143.2204,142.7384,142.945,10289.0
2023-01-12 11:30:00,145.22,145.31,144.95,145.31,8126.0,142.8368,142.9253,142.5712,142.9253,8126.0
2023-01-12 12:00:00,145.24,146.3,145.24,146.25,10322.0,142.8565,143.8991,142.8565,143.8499,10322.0
2023-01-12 12:30:00,146.25,146.26,145.83,145.95,11403.0,143.8499,143.8597,143.4368,143.5548,11403.0
2023-01-12 13:00:00,145.81,145.95,145.19,145.32,9290.0,143.4171,143.5548,142.8073,142.9351,9290.0
2023-01-12 13:30:00,145.29,146.1,145.24,146.06,6693.0,142.9056,143.7023,142.8565,143.663,6693.0
2023-01-12 14:00:00,146.12,146.12,145.71,145.74,11845.0,143.722,143.722,143.3187,143.3482,11845.0
2023-01-12 14:30:00,145.73,145.73,145.0,145.33,42704.0,143.3384,143.3384,142.6204,142.945,42704.0
2023-01-12 15:00:00,145.39,145.46,144.9,145.15,32403.0,143.004,143.0728,142.522,142.7679,32403.0
2023-01-12 15:30:00,145.09,145.59,145.09,145.55,53709.0,142.7089,143.2007,142.7089,143.1614,53709.0
2023-01-13 09:30:00,144.66,145.48,144.66,145.36,21481.0,142.286,143.0925,142.286,142.9745,21481.0
2023-01-13 10:00:00,145.25,145.83,145.25,145.78,45494.0,142.8663,143.4368,142.8663,143.3876,45494.0
2023-01-13 10:30:00,145.72,145.79,145.45,145.46,10400.0,143.3286,143.3974,143.063,143.0728,10400.0
2023-01-13 11:00:00,145.54,145.59,145.16,145.49,7221.0,143.1515,143.2007,142.7778,143.1023,7221.0
2023-01-13 11:30:00,145.54,145.83,145.3,145.77,12346.0,143.1515,143.4368,142.9155,143.3778,12346.0
2023-01-13 12:00:00,145.76,146.14,145.49,146.06,16504.0,143.3679,143.7417,143.1023,143.663,16504.0
2023-01-13 12:30:00,146.06,146.11,145.77,145.91,18934.0,143.663,143.7122,143.3778,143.5155,18934.0
2023-01-13 13:00:00,145.9,146.25,145.81,145.9,37352.0,143.5056,143.8499,143.4171,143.5056,37352.0
2023-01-13 13:30:00,145.94,146.37,145.75,146.33,16899.0,143.545,143.9679,143.3581,143.9286,16899.0
2023-01-13 14:00:00,146.36,146.4,146.13,146.27,35329.0,143.9581,143.9974,143.7318,143.8695,35329.0
2023-01-13 14:30:00,146.3,146.46,146.22,146.38,15210.0,143.8991,144.0564,143.8204,143.9777,15210.0
2023-01-13 15:00:00,146.4,146.54,146.33,146.49,21526.0,143.9974,144.1351,143.9286,144.0859,21526.0
2023-01-13 15:30:00,146.5,146.83,146.13,146.13,82583.0,144.0958,144.4204,143.7318,143.7318,82583.0
2023-01-17 09:30:00,146.61,147.01,145.83,146.16,69878.0,144.204,144.5974,143.4368,143.7614,69878.0
2023-01-17 10:00:00,146.26,146.88,146.26,146.71,35590.0,143.8597,144.4695,143.8597,144.3023,35590.0
2023-01-17 10:30:00,146.71,146.71,145.87,146.31,46648.0,144.3023,144.3023,143.4761,143.9089,46648.0
2023-01-17 11:00:00,146.29,146.47,145.99,146.4,40635.0,143.8892,144.0663,143.5941,143.9974,40635.0
2023-01-17 11:30:00,146.37,146.45,146.16,146.31,16401.0,143.9679,144.0466,143.7614,143.9089,16401.0
2023-01-17 12:00:00,146.34,146.5,145.98,145.99,12709.0,143.9384,144.0958,143.5843,143.5941,12709.0
2023-01-17 12:30:00,145.99,146.15,145.75,145.77,12875.0,143.5941,143.7515,143.3581,143.3778,12875.0
2023-01-17 13:00:00,145.7,145.99,145.58,145.82,17566.0,143.3089,143.5941,143.1909,143.4269,17566.0
2023-01-17 13:30:00,145.83,146.2,145.67,145.67,18035.0,143.4368,143.8007,143.2794,143.2794,18035.0
2023-01-17 14:00:00,145.65,145.71,144.97,145.12,38513.0,143.2597,143.3187,142.5909,142.7384,38513.0
2023-01-17 14:30:00,145.13,145.59,145.13,145.34,25522.0,142.7483,143.2007,142.7483,142.9548,25522.0
2023-01-17 15:00:00,145.36,145.49,144.75,144.93,81455.0,142.9745,143.1023,142.3745,142.5515,81455.0
2023-01-17 15:30:00,144.93,145.0,144.47,144.62,158579.0,142.5515,142.6204,142.0991,142.2466,158579.0
2023-01-18 09:30:00,144.62,144.92,143.28,144.05,72179.0,142.2466,142.5417,140.9286,141.686,72179.0
2023-01-18 10:00:00,144.13,144.29,143.48,143.68,26996.0,141.7647,141.922,141.1253,141.3221,26996.0
2023-01-18 10:30:00,143.69,143.77,142.66,142.81,29073.0,141.3319,141.4106,140.3188,140.4663,29073.0
2023-01-18 11:00:00,142.84,142.97,142.02,142.18,27757.0,140.4958,140.6237,139.6893,139.8467,27757.0
2023-01-18 11:30:00,142.11,142.17,141.7,142.08,24939.0,139.7778,139.8368,139.3745,139.7483,24939.0
2023-01-18 12:00:00,142.1,142.21,141.87,141.88,16571.0,139.768,139.8762,139.5418,139.5516,16571.0
2023-01-18 12:30:00,141.78,142.21,141.75,142.09,17965.0,139.4532,139.8762,139.4237,139.7581,17965.0
2023-01-18 13:00:00,142.07,142.21,141.76,142.08,17929.0,139.7385,139.8762,139.4336,139.7483,17929.0
2023-01-18 13:30:00,142.06,142.45,142.05,142.24,15241.0,139.7286,140.1122,139.7188,139.9057,15241.0
2023-01-18 14:00:00,142.28,142.37,141.98,142.08,15312.0,139.945,140.0336,139.65,139.7483,15312.0
2023-01-18 14:30:00,142.08,142.28,141.97,142.0,11626.0,139.7483,139.945,139.6401,139.6696,11626.0
2023-01-18 15:00:00,141.97,141.97,141.37,141.39,29362.0,139.6401,139.6401,139.05,139.0696,29362.0
2023-01-18 15:30:00,141.35,141.42,140.82,141.41,117218.0,139.0303,139.0991,138.509,139.0893,117218.0
2023-01-19 09:30:00,141.0,141.75,139.52,139.69,34260.0,138.686,139.4237,137.2303,137.3975,34260.0
2023-01-19 10:00:00,139.6,140.12,139.43,139.8,17260.0,137.309,137.8205,137.1418,137.5057,17260.0
2023-01-19 10:30:00,139.71,139.73,138.79,139.04,27449.0,137.4172,137.4369,136.5123,136.7582,27449.0
2023-01-19 11:00:00,139.02,139.21,138.44,138.53,69663.0,136.7385,136.9254,136.168,136.2566,69663.0
2023-01-19 11:30:00,138.71,138.97,138.64,138.66,10975.0,136.4336,136.6893,136.3648,136.3844,10975.0
2023-01-19 12:00:00,138.78,139.36,138.77,139.07,15205.0,136.5025,137.0729,136.4926,136.7877,15205.0
2023-01-19 12:30:00,139.07,139.07,138.71,138.9,13078.0,136.7877,136.7877,136.4336,136.6205,13078.0
2023-01-19 13:00:00,138.95,140.43,138.91,139.99,79731.0,136.6697,138.1254,136.6303,137.6926,79731.0
2023-01-19 13:30:00,140.07,140.3,139.89,140.06,21592.0,137.7713,137.9975,137.5943,137.7615,21592.0
2023-01-19 14:00:00,140.05,140.53,139.88,140.46,45017.0,137.7516,138.2237,137.5844,138.1549,45017.0
2023-01-19 14:30:00,140.41,140.66,140.1,140.23,16534.0,138.1057,138.3516,137.8008,137.9287,16534.0
2023-01-19 15:00:00,140.22,140.37,139.78,139.8,47207.0,137.9188,138.0664,137.4861,137.5057,47207.0
2023-01-19 15:30:00,139.8,140.4,139.02,139.02,317747.0,137.5057,138.0959,136.7385,136.7385,317747.0
2023-01-20 09:30:00,139.92,139.92,138.67,139.5,121795.0,137.6238,137.6238,136.3943,137.2107,121795.0
2023-01-20 10:00:00,139.41,140.16,139.29,139.95,93897.0,137.1221,137.8598,137.0041,137.6533,93897.0
2023-01-20 10:30:00,139.99,140.79,139.84,140.69,29860.0,137.6926,138.4795,137.5451,138.3811,29860.0
2023-01-20 11:00:00,140.64,140.95,140.45,140.49,25819.0,138.3319,138.6369,138.1451,138.1844,25819.0
2023-01-20 11:30:00,140.51,140.66,140.26,140.45,18334.0,138.2041,138.3516,137.9582,138.1451,18334.0
2023-01-20 12:00:00,140.46,140.56,140.32,140.39,18630.0,138.1549,138.2533,138.0172,138.086,18630.0
2023-01-20 12:30:00,140.39,140.4,139.86,140.02,31814.0,138.086,138.0959,137.5647,137.7221,31814.0
2023-01-20 13:00:00,140.18,140.58,140.02,140.34,30518.0,137.8795,138.2729,137.7221,138.0369,30518.0
2023-01-20 13:30:00,140.35,141.75,140.35,141.7,57406.0,138.0467,139.4237,138.0467,139.3745,57406.0
2023-01-20 14:00:00,141.73,141.76,141.55,141.74,21503.0,139.4041,139.4336,139.227,139.4139,21503.0
2023-01-20 14:30:00,141.77,142.04,141.67,142.04,13927.0,139.4434,139.709,139.345,139.709,13927.0
2023-01-20 15:00:00,142.11,142.25,141.78,141.99,37117.0,139.7778,139.9155,139.4532,139.6598,37117.0
2023-01-20 15:30:00,142.0,142.65,141.77,142.48,130995.0,139.6696,140.309,139.4434,140.1417,130995.0
2023-01-23 09:30:00,142.77,142.85,141.64,142.47,18077.0,140.427,140.5057,139.3155,140.1319,18077.0
2023-01-23 10:00:00,142.43,142.61,142.1,142.41,32474.0,140.0926,140.2696,139.768,140.0729,32474.0
2023-01-23 10:30:00,142.46,142.58,142.25,142.41,52476.0,140.1221,140.2401,139.9155,140.0729,52476.0
2023-01-23 11:00:00,142.41,142.79,142.23,142.23,106205.0,140.0729,140.4467,139.8958,139.8958,106205.0
2023-01-23 11:30:00,142.25,143.07,142.25,142.94,34726.0,139.9155,140.7221,139.9155,140.5942,34726.0
2023-01-23 12:00:00,142.89,142.89,142.01,142.72,20090.0,140.545,140.545,139.6795,140.3778,20090.0
2023-01-23 12:30:00,142.74,143.39,142.74,143.33,12854.0,140.3975,141.0368,140.3975,140.9778,12854.0
2023-01-23 13:00:00,143.35,143.47,142.86,142.95,36717.0,140.9975,141.1155,140.5155,140.604,36717.0
2023-01-23 13:30:00,143.04,143.45,143.0,143.05,18771.0,140.6926,141.0958,140.6532,140.7024,18771.0
2023-01-23 14:00:00,142.98,142.98,142.29,142.31,28474.0,140.6335,140.6335,139.9549,139.9745,28474.0
2023-01-23 14:30:00,142.34,142.42,141.92,142.15,26306.0,140.004,140.0827,139.5909,139.8172,26306.0
2023-01-23 15:00:00,142.13,142.62,142.09,142.41,22281.0,139.7975,140.2794,139.7581,140.0729,22281.0
2023-01-23 15:30:00,142.4,143.14,142.32,143.04,89586.0,140.0631,140.7909,139.9844,140.6926,89586.0
2023-01-24 09:30:00,143.38,143.38,140.78,140.92,41071.0,141.027,141.027,138.4696,138.6073,41071.0
2023-01-24 10:00:00,140.88,142.32,140.88,142.3,46825.0,138.568,139.9844,138.568,139.9647,46825.0
2023-01-24 10:30:00,142.37,142.9,142.28,142.89,69322.0,140.0336,140.5549,139.945,140.545,69322.0
2023-01-24 11:00:00,142.81,144.12,142.72,144.02,35742.0,140.4663,141.7548,140.3778,141.6565,35742.0
2023-01-24 11:30:00,143.94,144.08,143.48,143.91,32243.0,141.5778,141.7155,141.1253,141.5483,32243.0
2023-01-24 12:00:00,143.91,144.23,143.56,143.95,21887.0,141.5483,141.863,141.204,141.5876,21887.0
2023-01-24 12:30:00,143.9,144.0,143.56,143.78,16141.0,141.5384,141.6368,141.204,141.4204,16141.0
2023-01-24 13:00:00,143.9,143.96,143.65,143.85,25506.0,141.5384,141.5975,141.2925,141.4893,25506.0
2023-01-24 13:30:00,143.87,144.4,143.87,144.03,25328.0,141.5089,142.0302,141.5089,141.6663,25328.0
2023-01-24 14:00:00,144.03,144.03,143.55,143.86,25877.0,141.6663,141.6663,141.1942,141.4991,25877.0
2023-01-24 14:30:00,143.89,144.47,143.86,144.39,24766.0,141.5286,142.0991,141.4991,142.0204,24766.0
2023-01-24 15:00:00,144.4,144.4,143.84,144.03,24753.0,142.0302,142.0302,141.4794,141.6663,24753.0
2023-01-24 15:30:00,144.05,144.3,143.79,144.06,87530.0,141.686,141.9319,141.4302,141.6958,87530.0
2023-01-25 09:30:00,142.65,142.9,141.65,141.71,25106.0,140.309,140.5549,139.3254,139.3844,25106.0
2023-01-25 10:00:00,141.72,142.44,141.65,141.82,132875.0,139.3942,140.1024,139.3254,139.4926,132875.0
2023-01-25 10:30:00,141.84,142.02,141.46,141.81,63162.0,139.5122,139.6893,139.1385,139.4827,63162.0
2023-01-25 11:00:00,141.75,142.07,141.68,141.92,41842.0,139.4237,139.7385,139.3549,139.5909,41842.0
2023-01-25 11:30:00,141.93,142.55,141.9,142.41,43613.0,139.6008,140.2106,139.5713,140.0729,43613.0
2023-01-25 12:00:00,142.37,142.69,142.31,142.34,91793.0,140.0336,140.3483,139.9745,140.004,91793.0
2023-01-25 12:30:00,142.35,142.8,142.34,142.59,45552.0,140.0139,140.4565,140.004,140.2499,45552.0
2023-01-25 13:00:00,142.62,143.0,142.61,142.91,27177.0,140.2794,140.6532,140.2696,140.5647,27177.0
2023-01-25 13:30:00,142.93,143.17,142.8,142.98,88052.0,140.5844,140.8204,140.4565,140.6335,88052.0
2023-01-25 14:00:00,143.01,143.26,142.81,142.91,64504.0,140.663,140.9089,140.4663,140.5647,64504.0
2023-01-25 14:30:00,142.91,143.12,142.68,142.93,39900.0,140.5647,140.7712,140.3385,140.5844,39900.0
2023-01-25 15:00:00,142.9,143.13,142.58,142.69,51170.0,140.5549,140.7811,140.2401,140.3483,51170.0
2023-01-25 15:30:00,142.72,142.89,142.35,142.82,88729.0,140.3778,140.545,140.0139,140.4762,88729.0
2023-01-26 09:30:00,143.87,144.3,141.73,142.12,69517.0,141.5089,141.9319,139.4041,139.7877,69517.0
2023-01-26 10:00:00,142.22,143.02,141.75,142.92,22808.0,139.886,140.6729,139.4237,140.5745,22808.0
2023-01-26 10:30:00,142.76,143.1,142.24,142.48,17163.0,140.4172,140.7516,139.9057,140.1417,17163.0
2023-01-26 11:00:00,142.31,142.86,142.28,142.46,17395.0,139.9745,140.5155,139.945,140.1221,17395.0
2023-01-26 11:30:00,142.44,142.71,142.42,142.69,20113.0,140.1024,140.368,140.0827,140.3483,20113.0
2023-01-26 12:00:00,142.71,143.0,142.71,142.91,24594.0,140.368,140.6532,140.368,140.5647,24594.0
2023-01-26 12:30:00,142.84,143.09,142.75,142.91,30780.0,140.4958,140.7417,140.4073,140.5647,30780.0
2023-01-26 13:00:00,142.91,142.95,142.53,142.68,37585.0,140.5647,140.604,140.1909,140.3385,37585.0
2023-01-26 13:30:00,142.69,143.15,142.69,143.0,42639.0,140.3483,140.8008,140.3483,140.6532,42639.0
2023-01-26 14:00:00,142.94,143.05,142.73,142.78,22557.0,140.5942,140.7024,140.3876,140.4368,22557.0
2023-01-26 14:30:00,142.78,143.29,142.74,143.28,34971.0,140.4368,140.9385,140.3975,140.9286,34971.0
2023-01-26 15:00:00,143.25,143.38,143.16,143.24,50559.0,140.8991,141.027,140.8106,140.8893,50559.0
2023-01-26 15:30:00,143.22,143.6,142.97,143.54,171173.0,140.8696,141.2434,140.6237,141.1843,171173.0
2023-01-27 09:30:00,142.67,143.3,142.26,142.92,27404.0,140.3286,140.9483,139.9254,140.5745,27404.0
2023-01-27 10:00:00,143.02,143.68,142.91,143.35,30109.0,140.6729,141.3221,140.5647,140.9975,30109.0
2023-01-27 10:30:00,143.39,143.51,142.65,143.02,39567.0,141.0368,141.1548,140.309,140.6729,39567.0
2023-01-27 11:00:00,142.99,143.39,142.91,143.39,20237.0,140.6434,141.0368,140.5647,141.0368,20237.0
2023-01-27 11:30:00,143.36,143.53,143.23,143.28,41317.0,141.0073,141.1745,140.8794,140.9286,41317.0
2023-01-27 12:00:00,143.3,143.53,143.03,143.23,141556.0,140.9483,141.1745,140.6827,140.8794,141556.0
2023-01-27 12:30:00,143.25,143.76,143.25,143.75,26500.0,140.8991,141.4007,140.8991,141.3909,26500.0
2023-01-27 13:00:00,143.7,143.77,143.39,143.62,25632.0,141.3417,141.4106,141.0368,141.263,25632.0
2023-01-27 13:30:00,143.63,143.81,143.55,143.68,9297.0,141.2729,141.4499,141.1942,141.3221,9297.0
2023-01-27 14:00:00,143.72,144.15,143.67,144.07,41064.0,141.3614,141.7843,141.3122,141.7057,41064.0
2023-01-27 14:30:00,144.11,144.37,144.1,144.27,15892.0,141.745,142.0007,141.7352,141.9024,15892.0
2023-01-27 15:00:00,144.31,144.42,143.86,143.95,31008.0,141.9417,142.0499,141.4991,141.5876,31008.0
2023-01-27 15:30:00,143.96,144.15,143.68,143.92,158849.0,141.5975,141.7843,141.3221,141.5581,158849.0
2023-01-30 09:30:00,143.17,143.66,142.87,143.4,36043.0,140.8204,141.3024,140.5253,141.0466,36043.0
2023-01-30 10:00:00,143.48,143.77,143.28,143.66,18404.0,141.1253,141.4106,140.9286,141.3024,18404.0
2023-01-30 10:30:00,143.68,143.73,143.09,143.4,11799.0,141.3221,141.3712,140.7417,141.0466,11799.0
2023-01-30 11:00:00,143.34,143.69,143.34,143.42,23185.0,140.9876,141.3319,140.9876,141.0663,23185.0
2023-01-30 11:30:00,143.42,143.56,143.01,143.37,16448.0,141.0663,141.204,140.663,141.0171,16448.0
2023-01-30 12:00:00,143.33,143.44,143.14,143.3,15975.0,140.9778,141.086,140.7909,140.9483,15975.0
2023-01-30 12:30:00,143.32,143.44,143.07,143.21,13929.0,140.968,141.086,140.7221,140.8598,13929.0
2023-01-30 13:00:00,143.18,143.52,143.06,143.44,21796.0,140.8303,141.1647,140.7122,141.086,21796.0
2023-01-30 13:30:00,143.31,143.47,143.21,143.3,18959.0,140.9581,141.1155,140.8598,140.9483,18959.0
2023-01-30 14:00:00,143.29,143.32,142.82,142.89,32897.0,140.9385,140.968,140.4762,140.545,32897.0
2023-01-30 14:30:00,142.88,142.94,142.61,142.69,17391.0,140.5352,140.5942,140.2696,140.3483,17391.0
2023-01-30 15:00:00,142.7,142.82,142.25,142.25,35333.0,140.3581,140.4762,139.9155,139.9155,35333.0
2023-01-30 15:30:00,142.25,142.56,141.99,142.35,87557.0,139.9155,140.2204,139.6598,140.0139,87557.0
2023-01-31 09:30:00,142.93,142.93,142.1,142.23,44775.0,140.5844,140.5844,139.768,139.8958,44775.0
2023-01-31 10:00:00,142.25,142.62,142.07,142.52,28669.0,139.9155,140.2794,139.7385,140.1811,28669.0
2023-01-31 10:30:00,142.6,142.67,142.39,142.67,25477.0,140.2598,140.3286,140.0532,140.3286,25477.0
2023-01-31 11:00:00,142.71,142.85,142.6,142.78,28023.0,140.368,140.5057,140.2598,140.4368,28023.0
2023-01-31 11:30:00,142.78,142.98,142.77,142.84,29647.0,140.4368,140.6335,140.427,140.4958,29647.0
2023-01-31 12:00:00,142.84,143.17,142.71,143.15,31464.0,140.4958,140.8204,140.368,140.8008,31464.0
2023-01-31 12:30:00,143.14,143.59,143.14,143.36,22798.0,140.7909,141.2335,140.7909,141.0073,22798.0
2023-01-31 13:00:00,143.38,143.61,143.2,143.34,30704.0,141.027,141.2532,140.8499,140.9876,30704.0
2023-01-31 13:30:00,143.34,143.7,143.22,143.51,40537.0,140.9876,141.3417,140.8696,141.1548,40537.0
2023-01-31 14:00:00,143.51,144.05,143.39,143.93,38882.0,141.1548,141.686,141.0368,141.5679,38882.0
2023-01-31 14:30:00,143.96,144.24,143.81,144.07,17477.0,141.5975,141.8729,141.4499,141.7057,17477.0
2023-01-31 15:00:00,144.07,144.12,143.67,143.68,29724.0,141.7057,141.7548,141.3122,141.3221,29724.0
2023-01-31 15:30:00,143.67,145.02,143.66,144.92,131753.0,141.3122,142.6401,141.3024,142.5417,131753.0
2023-02-01 09:30:00,144.63,145.63,144.12,145.62,55623.0,142.2565,143.2401,141.7548,143.2302,55623.0
2023-02-01 10:00:00,145.44,145.69,144.96,145.35,85719.0,143.0532,143.2991,142.581,142.9646,85719.0
2023-02-01 10:30:00,145.33,145.6,144.98,145.04,27511.0,142.945,143.2105,142.6007,142.6597,27511.0
2023-02-01 11:00:00,145.06,145.25,144.62,144.62,44455.0,142.6794,142.8663,142.2466,142.2466,44455.0
2023-02-01 11:30:00,144.69,144.88,144.27,144.28,50517.0,142.3155,142.5024,141.9024,141.9122,50517.0
2023-02-01 12:00:00,144.24,144.31,143.68,143.78,55271.0,141.8729,141.9417,141.3221,141.4204,55271.0
2023-02-01 12:30:00,143.82,143.86,143.12,143.25,101787.0,141.4598,141.4991,140.7712,140.8991,101787.0
2023-02-01 13:00:00,143.22,143.68,143.22,143.56,48620.0,140.8696,141.3221,140.8696,141.204,48620.0
2023-02-01 13:30:00,143.55,143.81,143.23,143.66,54356.0,141.1942,141.4499,140.8794,141.3024,54356.0
2023-02-01 14:00:00,143.6,143.76,142.77,142.91,103721.0,141.2434,141.4007,140.427,140.5647,103721.0
2023-02-01 14:30:00,142.95,144.61,142.37,144.5,113979.0,140.604,142.2368,140.0336,142.1286,113979.0
2023-02-01 15:00:00,144.52,145.52,144.52,145.5,73413.0,142.1483,143.1319,142.1483,143.1122,73413.0
2023-02-01 15:30:00,145.55,146.05,144.6,145.15,270722.0,143.1614,143.6532,142.227,142.7679,270722.0
2023-02-02 09:30:00,145.5,145.83,143.35,144.53,82748.0,143.1122,143.4368,140.9975,142.1581,82748.0
2023-02-02 10:00:00,144.79,145.74,143.7,143.87,42258.0,142.4138,143.3482,141.3417,141.5089,42258.0
2023-02-02 10:30:00,144.02,146.13,143.88,145.93,50145.0,141.6565,143.7318,141.5188,143.5351,50145.0
2023-02-02 11:00:00,145.89,146.14,145.1,145.34,56864.0,143.4958,143.7417,142.7187,142.9548,56864.0
2023-02-02 11:30:00,145.36,145.48,144.36,144.52,55544.0,142.9745,143.0925,141.9909,142.1483,55544.0
2023-02-02 12:00:00,144.5,145.39,144.49,145.28,48432.0,142.1286,143.004,142.1188,142.8958,48432.0
2023-02-02 12:30:00,145.25,145.27,144.05,144.31,89251.0,142.8663,142.886,141.686,141.9417,89251.0
2023-02-02 13:00:00,144.32,144.63,143.51,143.55,60127.0,141.9515,142.2565,141.1548,141.1942,60127.0
2023-02-02 13:30:00,143.49,144.77,143.03,144.52,142966.0,141.1352,142.3942,140.6827,142.1483,142966.0
2023-02-02 14:00:00,144.57,145.33,143.6,143.83,67861.0,142.1974,142.945,141.2434,141.4696,67861.0
2023-02-02 14:30:00,143.89,144.03,143.46,143.69,100469.0,141.5286,141.6663,141.1057,141.3319,100469.0
2023-02-02 15:00:00,143.65,144.23,143.48,144.08,119188.0,141.2925,141.863,141.1253,141.7155,119188.0
2023-02-02 15:30:00,144.11,144.63,143.78,144.53,258888.0,141.745,142.2565,141.4204,142.1581,258888.0
2023-02-03 09:30:00,144.0,146.49,143.89,144.18,81853.0,141.6368,144.0859,141.5286,141.8138,81853.0
2023-02-03 10:00:00,144.16,145.57,143.73,145.38,45818.0,141.7942,143.181,141.3712,142.9942,45818.0
2023-02-03 10:30:00,145.37,146.32,145.36,145.61,51850.0,142.9843,143.9187,142.9745,143.2204,51850.0
2023-02-03 11:00:00,145.65,146.0,145.29,145.79,31747.0,143.2597,143.604,142.9056,143.3974,31747.0
2023-02-03 11:30:00,145.79,145.94,145.18,145.27,28189.0,143.3974,143.545,142.7974,142.886,28189.0
2023-02-03 12:00:00,145.31,146.46,145.3,146.43,46947.0,142.9253,144.0564,142.9155,144.0269,46947.0
2023-02-03 12:30:00,146.41,146.65,145.55,145.63,53678.0,144.0073,144.2433,143.1614,143.2401,53678.0
2023-02-03 13:00:00,145.56,145.97,145.06,145.78,70303.0,143.1712,143.5745,142.6794,143.3876,70303.0
2023-02-03 13:30:00,145.78,145.92,145.36,145.74,45436.0,143.3876,143.5253,142.9745,143.3482,45436.0
2023-02-03 14:00:00,145.72,145.94,145.41,145.69,44207.0,143.3286,143.545,143.0237,143.2991,44207.0
2023-02-03 14:30:00,145.65,146.13,145.54,145.83,69410.0,143.2597,143.7318,143.1515,143.4368,69410.0
2023-02-03 15:00:00,145.75,146.1,145.58,145.9,44794.0,143.3581,143.7023,143.1909,143.5056,44794.0
2023-02-03 15:30:00,145.87,146.45,145.67,146.38,169399.0,143.4761,144.0466,143.2794,143.9777,169399.0
2023-02-06 09:30:00,145.72,148.06,145.72,147.68,180427.0,143.3286,145.6302,143.3286,145.2564,180427.0
2023-02-06 10:00:00,147.6,147.61,146.76,147.11,81954.0,145.1777,145.1876,144.3515,144.6958,81954.0
2023-02-06 10:30:00,147.04,147.22,146.44,147.21,79871.0,144.6269,144.804,144.0368,144.7941,79871.0
2023-02-06 11:00:00,147.25,147.4,146.93,147.38,45314.0,144.8335,144.981,144.5187,144.9613,45314.0
2023-02-06 11:30:00,147.41,147.43,146.84,146.95,58129.0,144.9908,145.0105,144.4302,144.5384,58129.0
2023-02-06 12:00:00,147.0,147.18,146.53,146.73,129503.0,144.5876,144.7646,144.1253,144.322,129503.0
2023-02-06 12:30:00,146.71,147.09,146.6,146.92,83395.0,144.3023,144.6761,144.1941,144.5089,83395.0
2023-02-06 13:00:00,146.94,147.26,146.84,147.13,47327.0,144.5286,144.8433,144.4302,144.7154,47327.0
2023-02-06 13:30:00,147.11,147.35,146.97,147.03,39617.0,144.6958,144.9318,144.5581,144.6171,39617.0
2023-02-06 14:00:00,146.98,147.23,146.89,147.2,62421.0,144.5679,144.8138,144.4794,144.7843,62421.0
2023-02-06 14:30:00,147.19,147.35,146.55,146.68,94876.0,144.7744,144.9318,144.145,144.2728,94876.0
2023-02-06 15:00:00,146.67,146.93,146.53,146.56,71708.0,144.263,144.5187,144.1253,144.1548,71708.0
2023-02-06 15:30:00,146.55,147.19,146.48,147.08,236754.0,144.145,144.7744,144.0761,144.6663,236754.0
2023-02-07 09:30:00,145.8,146.41,145.56,145.94,31387.0,143.4073,144.0073,143.1712,143.545,31387.0
2023-02-07 10:00:00,145.83,145.9,145.02,145.12,30920.0,143.4368,143.5056,142.6401,142.7384,30920.0
2023-02-07 10:30:00,145.12,145.2,144.29,144.31,38882.0,142.7384,142.8171,141.922,141.9417,38882.0
2023-02-07 11:00:00,144.26,145.05,144.25,144.95,19858.0,141.8925,142.6696,141.8827,142.5712,19858.0
2023-02-07 11:30:00,144.96,145.41,144.93,145.16,19026.0,142.581,143.0237,142.5515,142.7778,19026.0
2023-02-07 12:00:00,145.22,145.27,145.05,145.15,22899.0,142.8368,142.886,142.6696,142.7679,22899.0
2023-02-07 12:30:00,145.16,146.41,145.02,146.39,29872.0,142.7778,144.0073,142.6401,143.9876,29872.0
2023-02-07 13:00:00,146.41,146.7,144.94,144.95,28045.0,144.0073,144.2925,142.5614,142.5712,28045.0
2023-02-07 13:30:00,144.83,144.85,144.02,144.43,34212.0,142.4532,142.4729,141.6565,142.0597,34212.0
2023-02-07 14:00:00,144.41,146.0,144.41,145.86,53488.0,142.0401,143.604,142.0401,143.4663,53488.0
2023-02-07 14:30:00,145.82,146.55,145.75,146.42,46475.0,143.4269,144.145,143.3581,144.0171,46475.0
2023-02-07 15:00:00,146.39,146.79,146.14,146.73,92488.0,143.9876,144.381,143.7417,144.322,92488.0
2023-02-07 15:30:00,146.73,147.06,146.39,146.74,181198.0,144.322,144.6466,143.9876,144.3318,181198.0
2023-02-08 09:30:00,146.55,146.74,145.16,146.57,100977.0,144.145,144.3318,142.7778,144.1646,100977.0
2023-02-08 10:00:00,146.52,146.52,145.57,145.75,26244.0,144.1154,144.1154,143.181,143.3581,26244.0
2023-02-08 10:30:00,145.66,145.66,145.15,145.26,12349.0,143.2696,143.2696,142.7679,142.8761,12349.0
2023-02-08 11:00:00,145.17,145.63,145.05,145.46,16957.0,142.7876,143.2401,142.6696,143.0728,16957.0
2023-02-08 11:30:00,145.44,145.86,145.28,145.85,22962.0,143.0532,143.4663,142.8958,143.4564,22962.0
2023-02-08 12:00:00,145.84,145.97,145.63,145.94,15747.0,143.4466,143.5745,143.2401,143.545,15747.0
2023-02-08 12:30:00,145.97,146.1,145.78,145.97,18096.0,143.5745,143.7023,143.3876,143.5745,18096.0
2023-02-08 13:00:00,145.96,146.15,145.86,145.97,21130.0,143.5646,143.7515,143.4663,143.5745,21130.0
2023-02-08 13:30:00,145.78,145.94,145.61,145.8,13464.0,143.3876,143.545,143.2204,143.4073,13464.0
2023-02-08 14:00:00,145.79,145.79,145.34,145.39,15213.0,143.3974,143.3974,142.9548,143.004,15213.0
2023-02-08 14:30:00,145.41,145.44,145.15,145.38,10191.0,143.0237,143.0532,142.7679,142.9942,10191.0
2023-02-08 15:00:00,145.39,145.43,144.7,144.95,24648.0,143.004,143.0433,142.3253,142.5712,24648.0
2023-02-08 15:30:00,144.92,145.23,144.79,144.99,94382.0,142.5417,142.8466,142.4138,142.6106,94382.0
2023-02-09 09:30:00,146.17,146.52,145.65,145.96,25885.0,143.7712,144.1154,143.2597,143.5646,25885.0
2023-02-09 10:00:00,145.92,146.62,145.92,146.5,15795.0,143.5253,144.2138,143.5253,144.0958,15795.0
2023-02-09 10:30:00,146.53,146.83,146.21,146.83,26006.0,144.1253,144.4204,143.8105,144.4204,26006.0
2023-02-09 11:00:00,146.81,146.83,145.61,145.76,17786.0,144.4007,144.4204,143.2204,143.3679,17786.0
2023-02-09 11:30:00,145.7,146.0,145.64,145.89,12607.0,143.3089,143.604,143.2499,143.4958,12607.0
2023-02-09 12:00:00,145.88,145.91,145.46,145.46,15990.0,143.4859,143.5155,143.0728,143.0728,15990.0
2023-02-09 12:30:00,145.28,145.31,144.88,145.09,13032.0,142.8958,142.9253,142.5024,142.7089,13032.0
2023-02-09 13:00:00,145.11,145.29,144.92,145.0,14813.0,142.7286,142.9056,142.5417,142.6204,14813.0
2023-02-09 13:30:00,144.87,145.05,144.54,144.89,10578.0,142.4925,142.6696,142.1679,142.5122,10578.0
2023-02-09 14:00:00,144.96,144.96,144.46,144.59,17882.0,142.581,142.581,142.0893,142.2171,17882.0
2023-02-09 14:30:00,144.58,144.87,144.54,144.83,20975.0,142.2073,142.4925,142.1679,142.4532,20975.0
2023-02-09 15:00:00,144.86,144.87,144.02,144.22,41252.0,142.4827,142.4925,141.6565,141.8532,41252.0
2023-02-09 15:30:00,144.22,144.65,143.91,144.39,112073.0,141.8532,142.2761,141.5483,142.0204,112073.0
2023-02-10 09:30:00,144.33,144.83,144.08,144.55,17751.0,141.9614,142.4532,141.7155,142.1778,17751.0
2023-02-10 10:00:00,144.36,144.89,144.0,144.83,18665.0,141.9909,142.5122,141.6368,142.4532,18665.0
2023-02-10 10:30:00,144.88,145.06,144.62,144.8,37453.0,142.5024,142.6794,142.2466,142.4237,37453.0
2023-02-10 11:00:00,144.75,145.09,144.62,144.88,13932.0,142.3745,142.7089,142.2466,142.5024,13932.0
2023-02-10 11:30:00,144.91,145.01,144.61,144.67,16270.0,142.5319,142.6302,142.2368,142.2958,16270.0
2023-02-10 12:00:00,144.7,144.7,144.28,144.28,12220.0,142.3253,142.3253,141.9122,141.9122,12220.0
2023-02-10 12:30:00,144.28,144.61,144.27,144.54,9984.0,141.9122,142.2368,141.9024,142.1679,9984.0
2023-02-10 13:00:00,144.58,145.03,144.47,144.74,14828.0,142.2073,142.6499,142.0991,142.3647,14828.0
2023-02-10 13:30:00,144.66,144.75,144.59,144.68,15220.0,142.286,142.3745,142.2171,142.3056,15220.0
2023-02-10 14:00:00,144.66,144.72,144.44,144.55,12120.0,142.286,142.345,142.0696,142.1778,12120.0
2023-02-10 14:30:00,144.53,144.81,144.49,144.7,17287.0,142.1581,142.4335,142.1188,142.3253,17287.0
2023-02-10 15:00:00,144.72,144.89,144.47,144.71,27544.0,142.345,142.5122,142.0991,142.3351,27544.0
2023-02-10 15:30:00,144.74,145.28,144.67,144.69,159186.0,142.3647,142.8958,142.2958,142.3155,159186.0
2023-02-13 09:30:00,144.95,145.77,144.63,145.21,47954.0,142.5712,143.3778,142.2565,142.8269,47954.0
2023-02-13 10:00:00,145.22,145.69,145.2,145.6,68331.0,142.8368,143.2991,142.8171,143.2105,68331.0
2023-02-13 10:30:00,145.61,146.08,145.47,146.02,92354.0,143.2204,143.6827,143.0827,143.6237,92354.0
2023-02-13 11:00:00,146.01,146.28,145.84,146.19,45451.0,143.6138,143.8794,143.4466,143.7909,45451.0
2023-02-13 11:30:00,146.28,146.58,145.73,146.52,34073.0,143.8794,144.1745,143.3384,144.1154,34073.0
2023-02-13 12:00:00,146.49,146.62,146.34,146.4,14148.0,144.0859,144.2138,143.9384,143.9974,14148.0
2023-02-13 12:30:00,146.4,146.41,146.06,146.06,19443.0,143.9974,144.0073,143.663,143.663,19443.0
2023-02-13 13:00:00,146.09,146.23,145.94,146.09,28915.0,143.6925,143.8302,143.545,143.6925,28915.0
2023-02-13 13:30:00,146.08,146.34,146.08,146.27,35255.0,143.6827,143.9384,143.6827,143.8695,35255.0
2023-02-13 14:00:00,146.27,146.4,145.86,145.94,34368.0,143.8695,143.9974,143.4663,143.545,34368.0
2023-02-13 14:30:00,145.95,146.08,145.73,145.89,40213.0,143.5548,143.6827,143.3384,143.4958,40213.0
2023-02-13 15:00:00,145.91,146.1,145.7,145.99,37024.0,143.5155,143.7023,143.3089,143.5941,37024.0
2023-02-13 15:30:00,145.99,146.06,145.66,145.79,145425.0,143.5941,143.663,143.2696,143.3974,145425.0
2023-02-14 09:30:00,145.13,145.41,144.4,145.25,32485.0,142.7483,143.0237,142.0302,142.8663,32485.0
2023-02-14 10:00:00,145.19,146.0,145.08,145.76,38449.0,142.8073,143.604,142.6991,143.3679,38449.0
2023-02-14 10:30:00,145.77,145.77,144.0,144.19,19671.0,143.3778,143.3778,141.6368,141.8237,19671.0
2023-02-14 11:00:00,144.11,144.63,144.0,144.03,19227.0,141.745,142.2565,141.6368,141.6663,19227.0
2023-02-14 11:30:00,144.0,144.04,143.56,143.87,20472.0,141.6368,141.6761,141.204,141.5089,20472.0
2023-02-14 12:00:00,143.86,144.32,143.86,144.14,16469.0,141.4991,141.9515,141.4991,141.7745,16469.0
2023-02-14 12:30:00,144.13,144.28,144.04,144.2,13819.0,141.7647,141.9122,141.6761,141.8335,13819.0
2023-02-14 13:00:00,144.18,144.8,144.18,144.63,51699.0,141.8138,142.4237,141.8138,142.2565,51699.0
2023-02-14 13:30:00,144.65,144.88,144.54,144.71,30470.0,142.2761,142.5024,142.1679,142.3351,30470.0
2023-02-14 14:00:00,144.69,144.9,144.39,144.66,19299.0,142.3155,142.522,142.0204,142.286,19299.0
2023-02-14 14:30:00,144.63,145.14,144.63,144.75,26463.0,142.2565,142.7581,142.2565,142.3745,26463.0
2023-02-14 15:00:00,144.77,145.03,144.61,144.92,33796.0,142.3942,142.6499,142.2368,142.5417,33796.0
2023-02-14 15:30:00,144.89,145.12,144.36,144.39,128297.0,142.5122,142.7384,141.9909,142.0204,128297.0
2023-02-15 09:30:00,143.97,144.95,143.83,144.28,31886.0,141.6073,142.5712,141.4696,141.9122,31886.0
2023-02-15 10:00:00,144.35,144.88,144.13,144.75,11954.0,141.9811,142.5024,141.7647,142.3745,11954.0
2023-02-15 10:30:00,144.71,145.1,144.69,144.86,22522.0,142.3351,142.7187,142.3155,142.4827,22522.0
2023-02-15 11:00:00,144.95,145.41,144.95,145.33,23611.0,142.5712,143.0237,142.5712,142.945,23611.0
2023-02-15 11:30:00,145.36,145.51,145.07,145.37,14806.0,142.9745,143.122,142.6892,142.9843,14806.0
2023-02-15 12:00:00,145.39,145.41,144.75,144.76,20369.0,143.004,143.0237,142.3745,142.3843,20369.0
2023-02-15 12:30:00,144.8,145.37,144.77,145.2,9110.0,142.4237,142.9843,142.3942,142.8171,9110.0
2023-02-15 13:00:00,145.25,145.36,145.13,145.25,10474.0,142.8663,142.9745,142.7483,142.8663,10474.0
2023-02-15 13:30:00,145.26,145.55,145.18,145.53,13023.0,142.8761,143.1614,142.7974,143.1417,13023.0
2023-02-15 14:00:00,145.59,145.95,145.52,145.93,22470.0,143.2007,143.5548,143.1319,143.5351,22470.0
2023-02-15 14:30:00,145.97,146.09,145.78,145.8,30682.0,143.5745,143.6925,143.3876,143.4073,30682.0
2023-02-15 15:00:00,145.79,146.25,145.79,146.11,36067.0,143.3974,143.8499,143.3974,143.7122,36067.0
2023-02-15 15:30:00,146.15,146.24,145.76,146.19,80337.0,143.7515,143.84,143.3679,143.7909,80337.0
2023-02-16 09:30:00,144.4,144.89,144.38,144.62,26671.0,142.0302,142.5122,142.0106,142.2466,26671.0
2023-02-16 10:00:00,144.55,144.85,144.34,144.85,28643.0,142.1778,142.4729,141.9712,142.4729,28643.0
2023-02-16 10:30:00,144.9,145.3,144.86,145.17,19765.0,142.522,142.9155,142.4827,142.7876,19765.0
2023-02-16 11:00:00,145.15,145.23,144.6,144.86,10423.0,142.7679,142.8466,142.227,142.4827,10423.0
2023-02-16 11:30:00,144.92,145.01,144.65,144.74,12571.0,142.5417,142.6302,142.2761,142.3647,12571.0
2023-02-16 12:00:00,144.74,145.08,144.65,144.98,7394.0,142.3647,142.6991,142.2761,142.6007,7394.0
2023-02-16 12:30:00,144.97,145.19,144.97,145.09,8300.0,142.5909,142.8073,142.5909,142.7089,8300.0
2023-02-16 13:00:00,145.22,145.29,145.01,145.05,16420.0,142.8368,142.9056,142.6302,142.6696,16420.0
2023-02-16 13:30:00,145.07,145.13,144.99,145.12,15308.0,142.6892,142.7483,142.6106,142.7384,15308.0
2023-02-16 14:00:00,145.14,145.46,145.13,145.44,15231.0,142.7581,143.0728,142.7483,143.0532,15231.0
2023-02-16 14:30:00,145.44,145.5,145.27,145.3,12975.0,143.0532,143.1122,142.886,142.9155,12975.0
2023-02-16 15:00:00,145.29,145.31,144.48,144.48,30189.0,142.9056,142.9253,142.1089,142.1089,30189.0
2023-02-16 15:30:00,144.46,144.91,144.36,144.57,81779.0,142.0893,142.5319,141.9909,142.1974,81779.0
2023-02-17 09:30:00,144.32,145.29,143.93,144.47,56877.0,141.9515,142.9056,141.5679,142.0991,56877.0
2023-02-17 10:00:00,144.49,145.33,144.36,144.85,15944.0,142.1188,142.945,141.9909,142.4729,15944.0
2023-02-17 10:30:00,144.85,145.14,144.49,144.77,13800.0,142.4729,142.7581,142.1188,142.3942,13800.0
2023-02-17 11:00:00,144.75,144.88,144.39,144.52,14297.0,142.3745,142.5024,142.0204,142.1483,14297.0
2023-02-17 11:30:00,144.55,145.14,144.43,144.97,17714.0,142.1778,142.7581,142.0597,142.5909,17714.0
2023-02-17 12:00:00,145.07,145.43,144.97,145.43,17891.0,142.6892,143.0433,142.5909,143.0433,17891.0
2023-02-17 12:30:00,145.39,145.56,145.0,145.21,16569.0,143.004,143.1712,142.6204,142.8269,16569.0
2023-02-17 13:00:00,145.25,145.99,145.2,145.9,35491.0,142.8663,143.5941,142.8171,143.5056,35491.0
2023-02-17 13:30:00,145.91,146.2,145.85,146.05,20839.0,143.5155,143.8007,143.4564,143.6532,20839.0
2023-02-17 14:00:00,146.13,146.81,146.11,146.72,29195.0,143.7318,144.4007,143.7122,144.3122,29195.0
2023-02-17 14:30:00,146.77,146.85,146.49,146.78,19562.0,144.3613,144.44,144.0859,144.3712,19562.0
2023-02-17 15:00:00,146.82,146.87,146.37,146.45,25552.0,144.4105,144.4597,143.9679,144.0466,25552.0
2023-02-17 15:30:00,146.45,146.84,146.18,146.53,119412.0,144.0466,144.4302,143.781,144.1253,119412.0
2023-02-21 09:30:00,145.01,145.7,144.63,144.71,20505.0,142.6302,143.3089,142.2565,142.3351,20505.0
2023-02-21 10:00:00,144.67,144.75,144.05,144.14,29507.0,142.2958,142.3745,141.686,141.7745,29507.0
2023-02-21 10:30:00,144.08,144.34,143.76,143.94,22945.0,141.7155,141.9712,141.4007,141.5778,22945.0
2023-02-21 11:00:00,143.96,143.98,143.5,143.56,20398.0,141.5975,141.6171,141.145,141.204,20398.0
2023-02-21 11:30:00,143.52,143.62,143.2,143.27,18199.0,141.1647,141.263,140.8499,140.9188,18199.0
2023-02-21 12:00:00,143.33,143.47,142.92,142.96,14758.0,140.9778,141.1155,140.5745,140.6139,14758.0
2023-02-21 12:30:00,142.99,143.34,142.91,143.31,14035.0,140.6434,140.9876,140.5647,140.9581,14035.0
2023-02-21 13:00:00,143.27,143.36,143.11,143.21,12549.0,140.9188,141.0073,140.7614,140.8598,12549.0
2023-02-21 13:30:00,143.19,143.21,142.77,142.9,22302.0,140.8401,140.8598,140.427,140.5549,22302.0
2023-02-21 14:00:00,142.94,142.94,142.52,142.86,23848.0,140.5942,140.5942,140.1811,140.5155,23848.0
2023-02-21 14:30:00,142.87,143.04,142.64,142.99,37665.0,140.5253,140.6926,140.2991,140.6434,37665.0
2023-02-21 15:00:00,143.0,143.09,142.77,143.0,37298.0,140.6532,140.7417,140.427,140.6532,37298.0
2023-02-21 15:30:00,143.0,143.21,142.88,143.0,110671.0,140.6532,140.8598,140.5352,140.6532,110671.0
2023-02-22 09:30:00,143.75,143.75,143.04,143.29,31752.0,141.3909,141.3909,140.6926,140.9385,31752.0
2023-02-22 10:00:00,143.16,143.36,142.88,143.17,20400.0,140.8106,141.0073,140.5352,140.8204,20400.0
2023-02-22 10:30:00,143.05,143.31,142.74,143.21,20152.0,140.7024,140.9581,140.3975,140.8598,20152.0
2023-02-22 11:00:00,143.22,143.29,142.95,143.02,27560.0,140.8696,140.9385,140.604,140.6729,27560.0
2023-02-22 11:30:00,143.02,143.18,142.94,143.13,42362.0,140.6729,140.8303,140.5942,140.7811,42362.0
2023-02-22 12:00:00,143.12,143.55,143.03,143.34,12794.0,140.7712,141.1942,140.6827,140.9876,12794.0
2023-02-22 12:30:00,143.38,143.6,143.15,143.17,23630.0,141.027,141.2434,140.8008,140.8204,23630.0
2023-02-22 13:00:00,143.17,143.64,143.13,143.62,24201.0,140.8204,141.2827,140.7811,141.263,24201.0
2023-02-22 13:30:00,143.62,144.1,143.52,144.01,22762.0,141.263,141.7352,141.1647,141.6466,22762.0
2023-02-22 14:00:00,143.98,144.18,143.19,143.54,31978.0,141.6171,141.8138,140.8401,141.1843,31978.0
2023-02-22 14:30:00,143.47,143.48,142.71,142.71,31076.0,141.1155,141.1253,140.368,140.368,31076.0
2023-02-22 15:00:00,142.63,142.87,142.42,142.42,42069.0,140.2893,140.5253,140.0827,140.0827,42069.0
2023-02-22 15:30:00,142.4,142.48,141.9,142.47,142205.0,140.0631,140.1417,139.5713,140.1319,142205.0
2023-02-23 09:30:00,141.94,143.29,141.54,142.65,59901.0,139.6106,140.9385,139.2172,140.309,59901.0
2023-02-23 10:00:00,142.64,142.7,141.95,142.07,24125.0,140.2991,140.3581,139.6204,139.7385,24125.0
2023-02-23 10:30:00,142.07,142.13,141.48,141.78,31900.0,139.7385,139.7975,139.1582,139.4532,31900.0
2023-02-23 11:00:00,141.79,142.19,141.19,141.22,22764.0,139.4631,139.8565,138.8729,138.9024,22764.0
2023-02-23 11:30:00,141.21,141.35,140.56,140.56,15920.0,138.8926,139.0303,138.2533,138.2533,15920.0
2023-02-23 12:00:00,140.62,140.9,140.51,140.54,19169.0,138.3123,138.5877,138.2041,138.2336,19169.0
2023-02-23 12:30:00,140.58,141.02,140.58,141.02,8060.0,138.2729,138.7057,138.2729,138.7057,8060.0
2023-02-23 13:00:00,141.0,141.42,140.93,141.4,37356.0,138.686,139.0991,138.6172,139.0795,37356.0
2023-02-23 13:30:00,141.41,141.86,141.29,141.69,15802.0,139.0893,139.5319,138.9713,139.3647,15802.0
2023-02-23 14:00:00,141.71,142.37,141.61,142.33,36238.0,139.3844,140.0336,139.286,139.9942,36238.0
2023-02-23 14:30:00,142.28,142.51,142.26,142.35,58046.0,139.945,140.1713,139.9254,140.0139,58046.0
2023-02-23 15:00:00,142.37,142.56,142.25,142.55,41264.0,140.0336,140.2204,139.9155,140.2106,41264.0
2023-02-23 15:30:00,142.54,142.83,142.4,142.82,199104.0,140.2008,140.486,140.0631,140.4762,199104.0
2023-02-24 09:30:00,141.25,141.67,140.06,140.97,54787.0,138.9319,139.345,137.7615,138.6565,54787.0
2023-02-24 10:00:00,140.88,141.37,140.82,141.08,61490.0,138.568,139.05,138.509,138.7647,61490.0
2023-02-24 10:30:00,141.01,141.11,140.64,140.78,31871.0,138.6959,138.7942,138.3319,138.4696,31871.0
2023-02-24 11:00:00,140.78,141.3,140.74,141.27,26904.0,138.4696,138.9811,138.4303,138.9516,26904.0
2023-02-24 11:30:00,141.31,141.46,141.09,141.32,55815.0,138.9909,139.1385,138.7746,139.0008,55815.0
2023-02-24 12:00:00,141.41,141.47,140.85,141.03,29633.0,139.0893,139.1483,138.5385,138.7155,29633.0
2023-02-24 12:30:00,141.07,141.08,140.73,140.91,42844.0,138.7549,138.7647,138.4205,138.5975,42844.0
2023-02-24 13:00:00,140.88,140.98,140.61,140.85,36809.0,138.568,138.6664,138.3024,138.5385,36809.0
2023-02-24 13:30:00,140.8,141.06,140.52,141.04,23813.0,138.4893,138.745,138.2139,138.7254,23813.0
2023-02-24 14:00:00,141.04,141.15,140.95,141.07,30645.0,138.7254,138.8336,138.6369,138.7549,30645.0
2023-02-24 14:30:00,141.0,141.27,140.85,141.19,26258.0,138.686,138.9516,138.5385,138.8729,26258.0
2023-02-24 15:00:00,141.2,141.28,140.94,141.06,65619.0,138.8828,138.9614,138.627,138.745,65619.0
2023-02-24 15:30:00,141.05,141.05,140.55,140.96,103078.0,138.7352,138.7352,138.2434,138.6467,103078.0
2023-02-27 09:30:00,142.23,142.56,141.33,142.18,82244.0,139.8958,140.2204,139.0106,139.8467,82244.0
2023-02-27 10:00:00,142.1,142.31,142.0,142.14,51898.0,139.768,139.9745,139.6696,139.8073,51898.0
2023-02-27 10:30:00,142.21,142.26,141.34,141.49,28503.0,139.8762,139.9254,139.0205,139.168,28503.0
2023-02-27 11:00:00,141.56,141.8,141.2,141.3,39253.0,139.2368,139.4729,138.8828,138.9811,39253.0
2023-02-27 11:30:00,141.32,141.32,141.06,141.09,17746.0,139.0008,139.0008,138.745,138.7746,17746.0
2023-02-27 12:00:00,141.12,141.18,140.95,141.08,17285.0,138.8041,138.8631,138.6369,138.7647,17285.0
2023-02-27 12:30:00,141.08,141.74,141.06,141.52,61314.0,138.7647,139.4139,138.745,139.1975,61314.0
2023-02-27 13:00:00,141.57,141.86,141.43,141.53,32850.0,139.2467,139.5319,139.109,139.2073,32850.0
2023-02-27 13:30:00,141.52,141.62,141.29,141.49,30904.0,139.1975,139.2959,138.9713,139.168,30904.0
2023-02-27 14:00:00,141.56,141.88,141.35,141.49,41226.0,139.2368,139.5516,139.0303,139.168,41226.0
2023-02-27 14:30:00,141.46,141.49,141.22,141.34,19667.0,139.1385,139.168,138.9024,139.0205,19667.0
2023-02-27 15:00:00,141.31,141.4,140.95,141.11,31450.0,138.9909,139.0795,138.6369,138.7942,31450.0
2023-02-27 15:30:00,141.08,141.41,140.82,141.39,87089.0,138.7647,139.0893,138.509,139.0696,87089.0
2023-02-28 09:30:00,141.34,141.93,141.01,141.57,30435.0,139.0205,139.6008,138.6959,139.2467,30435.0
2023-02-28 10:00:00,141.47,141.95,141.47,141.79,26242.0,139.1483,139.6204,139.1483,139.4631,26242.0
2023-02-28 10:30:00,141.87,141.95,141.63,141.87,16557.0,139.5418,139.6204,139.3057,139.5418,16557.0
2023-02-28 11:00:00,141.87,142.35,141.85,142.19,18492.0,139.5418,140.0139,139.5221,139.8565,18492.0
2023-02-28 11:30:00,142.21,142.28,141.85,141.87,21636.0,139.8762,139.945,139.5221,139.5418,21636.0
2023-02-28 12:00:00,141.89,142.4,141.83,142.37,13201.0,139.5614,140.0631,139.5024,140.0336,13201.0
2023-02-28 12:30:00,142.35,142.56,142.26,142.49,8041.0,140.0139,140.2204,139.9254,140.1516,8041.0
2023-02-28 13:00:00,142.5,142.52,142.29,142.36,14277.0,140.1614,140.1811,139.9549,140.0237,14277.0
2023-02-28 13:30:00,142.38,142.67,142.29,142.44,23830.0,140.0434,140.3286,139.9549,140.1024,23830.0
2023-02-28 14:00:00,142.45,142.57,142.14,142.2,22154.0,140.1122,140.2303,139.8073,139.8663,22154.0
2023-02-28 14:30:00,142.19,142.31,141.98,142.01,20066.0,139.8565,139.9745,139.65,139.6795,20066.0
2023-02-28 15:00:00,141.93,142.26,141.92,141.99,19627.0,139.6008,139.9254,139.5909,139.6598,19627.0
2023-02-28 15:30:00,141.96,142.12,141.51,141.56,181787.0,139.6303,139.7877,139.1877,139.2368,181787.0
2023-03-01 09:30:00,140.93,142.32,140.93,141.96,24455.0,138.6172,139.9844,138.6172,139.6303,24455.0
2023-03-01 10:00:00,142.11,142.11,141.49,141.72,20702.0,139.7778,139.7778,139.168,139.3942,20702.0
2023-03-01 10:30:00,141.71,142.26,141.63,142.26,26040.0,139.3844,139.9254,139.3057,139.9254,26040.0
2023-03-01 11:00:00,142.23,142.25,141.24,141.52,34687.0,139.8958,139.9155,138.9221,139.1975,34687.0
2023-03-01 11:30:00,141.45,142.0,141.42,141.84,21571.0,139.1286,139.6696,139.0991,139.5122,21571.0
2023-03-01 12:00:00,141.8,142.1,141.77,141.89,20251.0,139.4729,139.768,139.4434,139.5614,20251.0
2023-03-01 12:30:00,141.86,141.99,141.78,141.87,15719.0,139.5319,139.6598,139.4532,139.5418,15719.0
2023-03-01 13:00:00,141.81,141.83,141.53,141.77,13852.0,139.4827,139.5024,139.2073,139.4434,13852.0
2023-03-01 13:30:00,141.8,141.8,141.48,141.58,9700.0,139.4729,139.4729,139.1582,139.2565,9700.0
2023-03-01 14:00:00,141.56,141.64,141.29,141.31,18101.0,139.2368,139.3155,138.9713,138.9909,18101.0
2023-03-01 14:30:00,141.24,141.45,141.06,141.35,17480.0,138.9221,139.1286,138.745,139.0303,17480.0
2023-03-01 15:00:00,141.32,141.64,141.22,141.25,16716.0,139.0008,139.3155,138.9024,138.9319,16716.0
2023-03-01 15:30:00,141.26,141.68,141.26,141.67,77617.0,138.9418,139.3549,138.9418,139.345,77617.0
2023-03-02 09:30:00,140.96,141.54,140.46,141.31,36370.0,138.6467,139.2172,138.1549,138.9909,36370.0
2023-03-02 10:00:00,141.28,141.65,141.09,141.48,21553.0,138.9614,139.3254,138.7746,139.1582,21553.0
2023-03-02 10:30:00,141.47,141.65,141.22,141.64,13852.0,139.1483,139.3254,138.9024,139.3155,13852.0
2023-03-02 11:00:00,141.63,141.82,141.38,141.53,10110.0,139.3057,139.4926,139.0598,139.2073,10110.0
2023-03-02 11:30:00,141.53,141.67,141.3,141.47,9210.0,139.2073,139.345,138.9811,139.1483,9210.0
2023-03-02 12:00:00,141.5,141.52,141.18,141.47,14116.0,139.1778,139.1975,138.8631,139.1483,14116.0
2023-03-02 12:30:00,141.47,141.58,141.13,141.31,13739.0,139.1483,139.2565,138.8139,138.9909,13739.0
2023-03-02 13:00:00,141.32,141.37,141.11,141.21,14249.0,139.0008,139.05,138.7942,138.8926,14249.0
2023-03-02 13:30:00,141.19,141.91,141.19,141.75,19909.0,138.8729,139.5811,138.8729,139.4237,19909.0
2023-03-02 14:00:00,141.84,141.97,141.61,141.95,19162.0,139.5122,139.6401,139.286,139.6204,19162.0
2023-03-02 14:30:00,141.96,141.98,141.71,141.86,13608.0,139.6303,139.65,139.3844,139.5319,13608.0
2023-03-02 15:00:00,141.89,142.28,141.69,142.21,80040.0,139.5614,139.945,139.3647,139.8762,80040.0
2023-03-02 15:30:00,142.22,142.65,142.04,142.37,95800.0,139.886,140.309,139.709,140.0336,95800.0
2023-03-03 09:30:00,143.62,143.84,142.46,142.66,35325.0,141.263,141.4794,140.1221,140.3188,35325.0
2023-03-03 10:00:00,142.49,142.82,142.15,142.68,7313.0,140.1516,140.4762,139.8172,140.3385,7313.0
2023-03-03 10:30:00,142.67,142.84,142.5,142.63,9024.0,140.3286,140.4958,140.1614,140.2893,9024.0
2023-03-03 11:00:00,142.62,142.92,142.55,142.88,6986.0,140.2794,140.5745,140.2106,140.5352,6986.0
2023-03-03 11:30:00,142.79,143.04,142.63,143.04,11853.0,140.4467,140.6926,140.2893,140.6926,11853.0
2023-03-03 12:00:00,142.97,143.24,142.95,143.16,17974.0,140.6237,140.8893,140.604,140.8106,17974.0
2023-03-03 12:30:00,143.23,143.41,143.04,143.41,7443.0,140.8794,141.0565,140.6926,141.0565,7443.0
2023-03-03 13:00:00,143.38,143.56,143.37,143.44,7689.0,141.027,141.204,141.0171,141.086,7689.0
2023-03-03 13:30:00,143.47,143.6,143.33,143.54,7950.0,141.1155,141.2434,140.9778,141.1843,7950.0
2023-03-03 14:00:00,143.57,143.72,143.37,143.62,12894.0,141.2139,141.3614,141.0171,141.263,12894.0
2023-03-03 14:30:00,143.67,143.9,143.57,143.9,10287.0,141.3122,141.5384,141.2139,141.5384,10287.0
2023-03-03 15:00:00,143.92,144.13,143.89,143.94,23325.0,141.5581,141.7647,141.5286,141.5778,23325.0
2023-03-03 15:30:00,143.92,144.02,143.58,143.93,76602.0,141.5581,141.6565,141.2237,141.5679,76602.0
2023-03-06 09:30:00,143.74,144.3,143.35,144.3,30083.0,141.3811,141.9319,140.9975,141.9319,30083.0
2023-03-06 10:00:00,144.3,144.73,144.07,144.49,13821.0,141.9319,142.3548,141.7057,142.1188,13821.0
2023-03-06 10:30:00,144.5,144.73,144.39,144.39,14871.0,142.1286,142.3548,142.0204,142.0204,14871.0
2023-03-06 11:00:00,144.44,144.67,144.27,144.27,15127.0,142.0696,142.2958,141.9024,141.9024,15127.0
2023-03-06 11:30:00,144.27,144.28,143.82,144.21,19887.0,141.9024,141.9122,141.4598,141.8434,19887.0
2023-03-06 12:00:00,144.24,144.34,144.1,144.21,11238.0,141.8729,141.9712,141.7352,141.8434,11238.0
2023-03-06 12:30:00,144.18,144.3,143.95,143.98,19981.0,141.8138,141.9319,141.5876,141.6171,19981.0
2023-03-06 13:00:00,144.0,144.03,143.86,143.86,8190.0,141.6368,141.6663,141.4991,141.4991,8190.0
2023-03-06 13:30:00,143.84,143.86,143.46,143.54,6982.0,141.4794,141.4991,141.1057,141.1843,6982.0
2023-03-06 14:00:00,143.5,143.67,143.38,143.5,9544.0,141.145,141.3122,141.027,141.145,9544.0
2023-03-06 14:30:00,143.57,143.62,143.41,143.49,13276.0,141.2139,141.263,141.0565,141.1352,13276.0
2023-03-06 15:00:00,143.48,143.56,143.03,143.05,18596.0,141.1253,141.204,140.6827,140.7024,18596.0
2023-03-06 15:30:00,143.06,143.43,143.02,143.41,103418.0,140.7122,141.0762,140.6729,141.0565,103418.0
2023-03-07 09:30:00,143.56,143.56,143.05,143.34,16413.0,141.204,141.204,140.7024,140.9876,16413.0
2023-03-07 10:00:00,143.21,143.21,142.36,142.63,27643.0,140.8598,140.8598,140.0237,140.2893,27643.0
2023-03-07 10:30:00,142.64,142.91,141.86,141.86,33447.0,140.2991,140.5647,139.5319,139.5319,33447.0
2023-03-07 11:00:00,141.88,142.08,141.58,141.72,32859.0,139.5516,139.7483,139.2565,139.3942,32859.0
2023-03-07 11:30:00,141.72,141.83,141.39,141.39,31930.0,139.3942,139.5024,139.0696,139.0696,31930.0
2023-03-07 12:00:00,141.38,141.89,141.25,141.42,32313.0,139.0598,139.5614,138.9319,139.0991,32313.0
2023-03-07 12:30:00,141.39,141.42,140.75,140.78,10654.0,139.0696,139.0991,138.4401,138.4696,10654.0
2023-03-07 13:00:00,140.69,140.77,140.43,140.7,11195.0,138.3811,138.4598,138.1254,138.391,11195.0
2023-03-07 13:30:00,140.74,140.83,140.16,140.2,12562.0,138.4303,138.5188,137.8598,137.8992,12562.0
2023-03-07 14:00:00,140.16,140.6,140.14,140.48,18713.0,137.8598,138.2926,137.8401,138.1746,18713.0
2023-03-07 14:30:00,140.47,140.59,140.25,140.28,16012.0,138.1647,138.2828,137.9483,137.9779,16012.0
2023-03-07 15:00:00,140.3,140.71,140.3,140.53,18006.0,137.9975,138.4008,137.9975,138.2237,18006.0
2023-03-07 15:30:00,140.55,140.83,140.04,140.09,126473.0,138.2434,138.5188,137.7418,137.791,126473.0
2023-03-08 09:30:00,140.15,140.43,139.5,140.34,44492.0,137.85,138.1254,137.2107,138.0369,44492.0
2023-03-08 10:00:00,140.3,141.15,139.65,140.88,54451.0,137.9975,138.8336,137.3582,138.568,54451.0
2023-03-08 10:30:00,140.81,140.92,140.27,140.37,46154.0,138.4992,138.6073,137.968,138.0664,46154.0
2023-03-08 11:00:00,140.4,140.66,140.29,140.66,21783.0,138.0959,138.3516,137.9877,138.3516,21783.0
2023-03-08 11:30:00,140.67,140.83,140.43,140.69,30484.0,138.3614,138.5188,138.1254,138.3811,30484.0
2023-03-08 12:00:00,140.74,140.8,140.23,140.28,32390.0,138.4303,138.4893,137.9287,137.9779,32390.0
2023-03-08 12:30:00,140.26,140.26,140.0,140.06,25898.0,137.9582,137.9582,137.7024,137.7615,25898.0
2023-03-08 13:00:00,140.07,140.17,139.7,139.73,22896.0,137.7713,137.8697,137.4074,137.4369,22896.0
2023-03-08 13:30:00,139.7,139.85,139.55,139.64,25917.0,137.4074,137.5549,137.2598,137.3484,25917.0
2023-03-08 14:00:00,139.69,139.92,139.6,139.81,26714.0,137.3975,137.6238,137.309,137.5156,26714.0
2023-03-08 14:30:00,139.83,139.92,139.53,139.53,45552.0,137.5352,137.6238,137.2402,137.2402,45552.0
2023-03-08 15:00:00,139.53,140.06,139.47,140.04,51240.0,137.2402,137.7615,137.1811,137.7418,51240.0
2023-03-08 15:30:00,140.05,140.78,140.04,140.78,190269.0,137.7516,138.4696,137.7418,138.4696,190269.0
2023-03-09 09:30:00,141.34,141.66,140.62,141.08,34434.0,139.2706,139.5859,138.5611,139.0144,34434.0
2023-03-09 10:00:00,141.02,141.36,140.94,141.13,25318.0,138.9553,139.2903,138.8765,139.0637,25318.0
2023-03-09 10:30:00,141.14,141.5,141.02,141.03,31081.0,139.0735,139.4283,138.9553,138.9651,31081.0
2023-03-09 11:00:00,140.99,141.11,140.79,141.08,17986.0,138.9257,139.044,138.7287,139.0144,17986.0
2023-03-09 11:30:00,141.11,141.35,141.04,141.05,21283.0,139.044,139.2805,138.975,138.9848,21283.0
2023-03-09 12:00:00,141.07,141.09,140.72,140.91,16221.0,139.0046,139.0243,138.6597,138.8469,16221.0
2023-03-09 12:30:00,140.92,140.94,140.11,140.31,72031.0,138.8567,138.8765,138.0586,138.2557,72031.0
2023-03-09 13:00:00,140.32,140.77,140.01,140.13,25515.0,138.2655,138.7089,137.9601,138.0783,25515.0
2023-03-09 13:30:00,140.1,140.17,139.51,139.63,42844.0,138.0488,138.1177,137.4674,137.5856,42844.0
2023-03-09 14:00:00,139.62,140.06,139.54,139.87,18795.0,137.5758,138.0093,137.497,137.8221,18795.0
2023-03-09 14:30:00,139.87,140.05,139.32,139.34,21986.0,137.8221,137.9995,137.2802,137.2999,21986.0
2023-03-09 15:00:00,139.37,139.42,138.09,138.48,39314.0,137.3294,137.3787,136.0682,136.4525,39314.0
2023-03-09 15:30:00,138.45,139.31,138.33,138.94,238107.0,136.4229,137.2703,136.3047,136.9057,238107.0
2023-03-10 09:30:00,139.11,139.49,136.74,137.31,41698.0,137.0732,137.4477,134.7379,135.2996,41698.0
2023-03-10 10:00:00,137.3,137.88,137.23,137.51,31578.0,135.2897,135.8613,135.2208,135.4967,31578.0
2023-03-10 10:30:00,137.56,137.92,136.96,137.86,39130.0,135.5459,135.9007,134.9547,135.8416,39130.0
2023-03-10 11:00:00,137.84,138.48,137.61,138.43,21967.0,135.8218,136.4525,135.5952,136.4032,21967.0
2023-03-10 11:30:00,138.43,138.6,137.5,137.54,28008.0,136.4032,136.5707,135.4868,135.5262,28008.0
2023-03-10 12:00:00,137.63,137.67,136.97,137.15,8786.0,135.6149,135.6543,134.9646,135.1419,8786.0
2023-03-10 12:30:00,137.27,137.72,136.97,136.97,6648.0,135.2602,135.7036,134.9646,134.9646,6648.0
2023-03-10 13:00:00,136.94,137.02,135.56,135.67,16536.0,134.935,135.0138,133.5752,133.6836,16536.0
2023-03-10 13:30:00,135.7,135.7,135.08,135.32,16763.0,133.7132,133.7132,133.1023,133.3387,16763.0
2023-03-10 14:00:00,135.47,136.5,135.47,135.74,17884.0,133.4865,134.5015,133.4865,133.7526,17884.0
2023-03-10 14:30:00,135.85,137.01,135.85,136.73,16018.0,133.861,135.004,133.861,134.7281,16018.0
2023-03-10 15:00:00,136.79,136.8,135.72,136.26,29066.0,134.7872,134.7971,133.7329,134.265,29066.0
2023-03-10 15:30:00,136.24,136.25,135.31,135.71,116613.0,134.2453,134.2551,133.3289,133.723,116613.0
2023-03-13 09:30:00,134.41,135.27,133.3,134.94,58111.0,132.4421,133.2895,131.3483,132.9643,58111.0
2023-03-13 10:00:00,134.82,135.1,133.62,133.74,28027.0,132.8461,133.122,131.6636,131.7819,28027.0
2023-03-13 10:30:00,133.82,135.45,133.53,135.39,39075.0,131.8607,133.4668,131.5749,133.4077,39075.0
2023-03-13 11:00:00,135.4,136.13,135.21,136.07,45112.0,133.4176,134.1369,133.2304,134.0778,45112.0
2023-03-13 11:30:00,135.99,136.08,135.13,135.83,41457.0,133.9989,134.0876,133.1515,133.8413,41457.0
2023-03-13 12:00:00,135.87,136.36,135.46,135.94,37931.0,133.8807,134.3635,133.4767,133.9497,37931.0
2023-03-13 12:30:00,136.03,136.12,135.11,135.41,32492.0,134.0383,134.127,133.1318,133.4274,32492.0
2023-03-13 13:00:00,135.43,135.96,135.17,135.91,35411.0,133.4471,133.9694,133.1909,133.9201,35411.0
2023-03-13 13:30:00,135.88,136.56,135.66,136.51,46066.0,133.8905,134.5606,133.6738,134.5113,46066.0
2023-03-13 14:00:00,136.58,136.71,136.27,136.44,31789.0,134.5803,134.7084,134.2748,134.4423,31789.0
2023-03-13 14:30:00,136.52,136.81,136.17,136.26,41969.0,134.5212,134.8069,134.1763,134.265,41969.0
2023-03-13 15:00:00,136.27,136.45,135.39,135.56,38799.0,134.2748,134.4522,133.4077,133.5752,38799.0
2023-03-13 15:30:00,135.68,135.87,135.19,135.34,131138.0,133.6935,133.8807,133.2106,133.3584,131138.0
2023-03-14 09:30:00,137.64,138.2,137.03,137.4,28320.0,135.6248,136.1766,135.0237,135.3883,28320.0
2023-03-14 10:00:00,137.35,138.24,137.28,138.16,32135.0,135.339,136.216,135.27,136.1372,32135.0
2023-03-14 10:30:00,138.23,138.64,138.15,138.26,21967.0,136.2061,136.6101,136.1273,136.2357,21967.0
2023-03-14 11:00:00,138.28,138.54,138.13,138.34,19361.0,136.2554,136.5116,136.1076,136.3145,19361.0
2023-03-14 11:30:00,138.36,138.61,138.26,138.52,17598.0,136.3342,136.5806,136.2357,136.4919,17598.0
2023-03-14 12:00:00,138.61,138.8,137.89,137.89,24297.0,136.5806,136.7678,135.8711,135.8711,24297.0
2023-03-14 12:30:00,137.96,138.34,137.79,137.95,8585.0,135.9401,136.3145,135.7726,135.9302,8585.0
2023-03-14 13:00:00,138.0,138.09,136.8,137.06,12424.0,135.9795,136.0682,134.7971,135.0533,12424.0
2023-03-14 13:30:00,136.95,137.24,136.44,136.6,8009.0,134.9449,135.2306,134.4423,134.6,8009.0
2023-03-14 14:00:00,136.59,137.13,136.22,137.03,30579.0,134.5901,135.1222,134.2256,135.0237,30579.0
2023-03-14 14:30:00,137.03,137.45,137.02,137.13,28967.0,135.0237,135.4376,135.0138,135.1222,28967.0
2023-03-14 15:00:00,137.13,137.23,136.67,137.09,43286.0,135.1222,135.2208,134.669,135.0828,43286.0
2023-03-14 15:30:00,137.08,138.78,137.0,138.49,129259.0,135.073,136.7481,134.9941,136.4623,129259.0
2023-03-15 09:30:00,135.76,135.81,133.27,133.44,46644.0,133.7723,133.8216,131.3188,131.4863,46644.0
2023-03-15 10:00:00,133.59,134.19,132.84,133.28,36378.0,131.6341,132.2253,130.8951,131.3286,36378.0
2023-03-15 10:30:00,133.32,133.74,133.01,133.57,30557.0,131.368,131.7819,131.0626,131.6144,30557.0
2023-03-15 11:00:00,133.7,134.35,133.35,133.79,40081.0,131.7425,132.3829,131.3976,131.8311,40081.0
2023-03-15 11:30:00,133.84,133.89,132.65,133.15,43590.0,131.8804,131.9297,130.7078,131.2005,43590.0
2023-03-15 12:00:00,133.15,133.21,132.44,132.72,82697.0,131.2005,131.2596,130.5009,130.7768,82697.0
2023-03-15 12:30:00,132.77,132.92,131.61,132.01,46043.0,130.8261,130.9739,129.6831,130.0772,46043.0
2023-03-15 13:00:00,131.91,132.53,131.52,132.38,28060.0,129.9787,130.5896,129.5944,130.4418,28060.0
2023-03-15 13:30:00,132.35,132.48,131.99,132.4,34378.0,130.4122,130.5403,130.0575,130.4615,34378.0
2023-03-15 14:00:00,132.41,133.66,132.25,133.34,51599.0,130.4713,131.703,130.3137,131.3877,51599.0
2023-03-15 14:30:00,133.4,133.56,132.94,133.2,41480.0,131.4469,131.6045,130.9936,131.2498,41480.0
2023-03-15 15:00:00,133.22,133.53,133.01,133.23,43745.0,131.2695,131.5749,131.0626,131.2793,43745.0
2023-03-15 15:30:00,133.18,134.0,132.39,134.0,252170.0,131.2301,132.0381,130.4516,132.0381,252170.0
2023-03-16 09:30:00,133.29,133.78,132.92,133.78,28203.0,131.3385,131.8213,130.9739,131.8213,28203.0
2023-03-16 10:00:00,133.84,133.91,133.17,133.71,35276.0,131.8804,131.9494,131.2202,131.7523,35276.0
2023-03-16 10:30:00,133.77,135.57,133.74,135.29,40840.0,131.8114,133.5851,131.7819,133.3092,40840.0
2023-03-16 11:00:00,135.31,135.74,134.94,135.51,15945.0,133.3289,133.7526,132.9643,133.526,15945.0
2023-03-16 11:30:00,135.57,136.05,135.29,135.83,20265.0,133.5851,134.0581,133.3092,133.8413,20265.0
2023-03-16 12:00:00,135.84,135.97,135.47,135.75,51219.0,133.8511,133.9792,133.4865,133.7624,51219.0
2023-03-16 12:30:00,135.78,136.34,135.31,136.18,58719.0,133.792,134.3438,133.3289,134.1861,58719.0
2023-03-16 13:00:00,136.19,136.48,135.78,136.05,30480.0,134.196,134.4818,133.792,134.0581,30480.0
2023-03-16 13:30:00,136.0,136.0,135.61,135.8,18592.0,134.0088,134.0088,133.6245,133.8117,18592.0
2023-03-16 14:00:00,135.73,136.04,135.46,136.04,22554.0,133.7427,134.0482,133.4767,134.0482,22554.0
2023-03-16 14:30:00,136.03,136.35,135.8,136.29,23595.0,134.0383,134.3537,133.8117,134.2945,23595.0
2023-03-16 15:00:00,136.32,136.35,135.72,135.97,101638.0,134.3241,134.3537,133.7329,133.9792,101638.0
2023-03-16 15:30:00,135.97,136.04,135.37,135.84,209168.0,133.9792,134.0482,133.388,133.8511,209168.0
2023-03-17 09:30:00,136.07,136.07,134.13,134.24,284374.0,134.0778,134.0778,132.1662,132.2746,284374.0
2023-03-17 10:00:00,134.44,135.25,134.44,134.96,55366.0,132.4716,133.2698,132.4716,132.984,55366.0
2023-03-17 10:30:00,134.96,135.02,133.46,133.63,31868.0,132.984,133.0431,131.506,131.6735,31868.0
2023-03-17 11:00:00,133.59,134.18,133.16,134.06,32190.0,131.6341,132.2154,131.2104,132.0972,32190.0
2023-03-17 11:30:00,134.07,134.39,133.84,134.08,37455.0,132.107,132.4224,131.8804,132.1169,37455.0
2023-03-17 12:00:00,134.13,134.49,133.94,133.94,27810.0,132.1662,132.5209,131.9789,131.9789,27810.0
2023-03-17 12:30:00,133.99,134.38,133.78,134.14,16637.0,132.0282,132.4125,131.8213,132.176,16637.0
2023-03-17 13:00:00,134.17,134.88,134.02,134.6,20602.0,132.2056,132.9052,132.0578,132.6293,20602.0
2023-03-17 13:30:00,134.52,134.77,134.29,134.63,16602.0,132.5505,132.7968,132.3238,132.6588,16602.0
2023-03-17 14:00:00,134.69,134.81,134.11,134.13,31550.0,132.718,132.8362,132.1465,132.1662,31550.0
2023-03-17 14:30:00,134.13,134.8,134.11,134.56,35173.0,132.1662,132.8264,132.1465,132.5899,35173.0
2023-03-17 15:00:00,134.59,134.63,134.14,134.42,51963.0,132.6194,132.6588,132.176,132.4519,51963.0
2023-03-17 15:30:00,134.3,134.93,133.93,134.89,187207.0,132.3337,132.9544,131.9691,132.915,187207.0
2023-03-20 09:30:00,136.24,137.48,134.99,137.27,26946.0,134.2453,135.4671,133.0136,135.2602,26946.0
2023-03-20 10:00:00,137.27,137.48,136.64,137.29,47416.0,135.2602,135.4671,134.6394,135.2799,47416.0
2023-03-20 10:30:00,137.3,137.74,137.1,137.66,61825.0,135.2897,135.7233,135.0927,135.6445,61825.0
2023-03-20 11:00:00,137.65,137.92,137.31,137.89,74070.0,135.6346,135.9007,135.2996,135.8711,74070.0
2023-03-20 11:30:00,137.89,137.89,137.45,137.47,25563.0,135.8711,135.8711,135.4376,135.4573,25563.0
2023-03-20 12:00:00,137.48,137.53,136.7,137.18,20351.0,135.4671,135.5164,134.6985,135.1715,20351.0
2023-03-20 12:30:00,137.25,137.71,137.13,137.59,20624.0,135.2405,135.6937,135.1222,135.5755,20624.0
2023-03-20 13:00:00,137.62,138.02,137.62,137.71,39664.0,135.6051,135.9992,135.6051,135.6937,39664.0
2023-03-20 13:30:00,137.66,138.0,137.66,137.93,21987.0,135.6445,135.9795,135.6445,135.9105,21987.0
2023-03-20 14:00:00,137.93,138.09,137.69,137.91,22399.0,135.9105,136.0682,135.674,135.8908,22399.0
2023-03-20 14:30:00,137.95,137.95,137.51,137.69,64537.0,135.9302,135.9302,135.4967,135.674,64537.0
2023-03-20 15:00:00,137.68,138.04,137.64,138.02,53519.0,135.6642,136.0189,135.6248,135.9992,53519.0
2023-03-20 15:30:00,138.02,138.58,137.99,138.58,184560.0,135.9992,136.551,135.9696,136.551,184560.0
2023-03-21 09:30:00,140.35,140.85,139.82,139.86,28317.0,138.2951,138.7878,137.7729,137.8123,28317.0
2023-03-21 10:00:00,139.84,139.98,139.29,139.62,16039.0,137.7926,137.9305,137.2506,137.5758,16039.0
2023-03-21 10:30:00,139.68,139.84,138.99,139.06,13285.0,137.6349,137.7926,136.955,137.024,13285.0
2023-03-21 11:00:00,138.95,139.4,138.88,139.19,13619.0,136.9156,137.359,136.8466,137.1521,13619.0
2023-03-21 11:30:00,139.17,139.3,138.78,139.01,35612.0,137.1324,137.2605,136.7481,136.9747,35612.0
2023-03-21 12:00:00,139.03,139.31,139.03,139.25,10849.0,136.9944,137.2703,136.9944,137.2112,10849.0
2023-03-21 12:30:00,139.28,139.34,138.99,139.14,17764.0,137.2408,137.2999,136.955,137.1028,17764.0
2023-03-21 13:00:00,139.11,139.2,138.95,139.17,14055.0,137.0732,137.1619,136.9156,137.1324,14055.0
2023-03-21 13:30:00,139.2,139.39,138.81,138.88,16573.0,137.1619,137.3491,136.7776,136.8466,16573.0
2023-03-21 14:00:00,138.83,139.1,138.72,139.09,13137.0,136.7973,137.0634,136.689,137.0535,13137.0
2023-03-21 14:30:00,139.09,139.44,139.08,139.36,18140.0,137.0535,137.3984,137.0437,137.3196,18140.0
2023-03-21 15:00:00,139.38,139.57,139.3,139.56,28717.0,137.3393,137.5265,137.2605,137.5167,28717.0
2023-03-21 15:30:00,139.59,140.15,139.5,140.03,188128.0,137.5462,138.098,137.4575,137.9798,188128.0
2023-03-22 09:30:00,139.98,140.6,139.87,140.47,17624.0,137.9305,138.5414,137.8221,138.4133,17624.0
2023-03-22 10:00:00,140.49,140.81,140.36,140.52,33255.0,138.433,138.7484,138.3049,138.4626,33255.0
2023-03-22 10:30:00,140.63,140.64,140.27,140.28,8317.0,138.571,138.5808,138.2163,138.2261,8317.0
2023-03-22 11:00:00,140.38,140.48,140.01,140.21,45169.0,138.3247,138.4232,137.9601,138.1571,45169.0
2023-03-22 11:30:00,140.29,140.39,140.13,140.34,11404.0,138.236,138.3345,138.0783,138.2852,11404.0
2023-03-22 12:00:00,140.34,140.37,140.1,140.34,12824.0,138.2852,138.3148,138.0488,138.2852,12824.0
2023-03-22 12:30:00,140.34,140.49,139.99,140.0,10958.0,138.2852,138.433,137.9404,137.9502,10958.0
2023-03-22 13:00:00,139.97,139.97,139.44,139.58,17821.0,137.9207,137.9207,137.3984,137.5364,17821.0
2023-03-22 13:30:00,139.65,140.34,139.58,140.34,206927.0,137.6053,138.2852,137.5364,138.2852,206927.0
2023-03-22 14:00:00,140.38,141.46,140.38,140.63,27294.0,138.3247,139.3888,138.3247,138.571,27294.0
2023-03-22 14:30:00,140.58,141.6,140.15,140.37,36327.0,138.5217,139.5268,138.098,138.3148,36327.0
2023-03-22 15:00:00,140.37,140.62,139.21,140.37,30419.0,138.3148,138.5611,137.1718,138.3148,30419.0
2023-03-22 15:30:00,140.35,140.37,138.23,138.45,159172.0,138.2951,138.3148,136.2061,136.4229,159172.0
2023-03-23 09:30:00,138.24,139.39,138.14,138.44,200215.0,136.216,137.3491,136.1175,136.4131,200215.0
2023-03-23 10:00:00,138.44,138.86,138.43,138.73,19899.0,136.4131,136.8269,136.4032,136.6988,19899.0
2023-03-23 10:30:00,138.72,139.45,138.64,139.44,17454.0,136.689,137.4083,136.6101,137.3984,17454.0
2023-03-23 11:00:00,139.47,139.85,139.23,139.34,29624.0,137.428,137.8024,137.1915,137.2999,29624.0
2023-03-23 11:30:00,139.35,139.57,139.23,139.49,17671.0,137.3097,137.5265,137.1915,137.4477,17671.0
2023-03-23 12:00:00,139.44,139.49,138.86,139.1,15528.0,137.3984,137.4477,136.8269,137.0634,15528.0
2023-03-23 12:30:00,139.11,139.36,138.8,138.9,85420.0,137.0732,137.3196,136.7678,136.8663,85420.0
2023-03-23 13:00:00,138.86,139.05,138.2,138.47,20120.0,136.8269,137.0141,136.1766,136.4426,20120.0
2023-03-23 13:30:00,138.36,138.87,138.36,138.46,14139.0,136.3342,136.8368,136.3342,136.4328,14139.0
2023-03-23 14:00:00,138.55,138.72,137.86,137.89,18225.0,136.5214,136.689,135.8416,135.8711,18225.0
2023-03-23 14:30:00,137.91,137.99,136.85,137.27,26470.0,135.8908,135.9696,134.8463,135.2602,26470.0
2023-03-23 15:00:00,137.4,138.29,136.79,137.21,42272.0,135.3883,136.2653,134.7872,135.2011,42272.0
2023-03-23 15:30:00,137.15,138.6,137.03,138.31,179897.0,135.1419,136.5707,135.0237,136.285,179897.0
2023-03-24 09:30:00,136.77,137.6,135.85,136.93,47602.0,134.7675,135.5854,133.861,134.9252,47602.0
2023-03-24 10:00:00,136.93,137.72,136.92,137.54,24337.0,134.9252,135.7036,134.9153,135.5262,24337.0
2023-03-24 10:30:00,137.84,137.9,136.73,137.22,40630.0,135.8218,135.881,134.7281,135.2109,40630.0
2023-03-24 11:00:00,137.24,137.26,136.67,137.09,18908.0,135.2306,135.2503,134.669,135.0828,18908.0
2023-03-24 11:30:00,137.09,137.92,137.04,137.89,14677.0,135.0828,135.9007,135.0336,135.8711,14677.0
2023-03-24 12:00:00,137.93,138.23,137.31,137.68,52148.0,135.9105,136.2061,135.2996,135.6642,52148.0
2023-03-24 12:30:00,137.78,138.46,137.69,138.19,17773.0,135.7627,136.4328,135.674,136.1667,17773.0
2023-03-24 13:00:00,138.23,138.46,137.99,138.29,17092.0,136.2061,136.4328,135.9696,136.2653,17092.0
2023-03-24 13:30:00,138.27,138.47,138.03,138.31,12878.0,136.2455,136.4426,136.0091,136.285,12878.0
2023-03-24 14:00:00,138.35,138.52,138.21,138.4,18877.0,136.3244,136.4919,136.1864,136.3736,18877.0
2023-03-24 14:30:00,138.53,138.68,138.39,138.61,24422.0,136.5017,136.6495,136.3638,136.5806,24422.0
2023-03-24 15:00:00,138.63,138.81,138.35,138.78,36791.0,136.6003,136.7776,136.3244,136.7481,36791.0
2023-03-24 15:30:00,138.85,139.37,138.71,139.34,157224.0,136.8171,137.3294,136.6791,137.2999,157224.0
2023-03-27 09:30:00,140.28,140.91,140.25,140.52,39207.0,138.2261,138.8469,138.1966,138.4626,39207.0
2023-03-27 10:00:00,140.51,140.51,139.52,139.69,18014.0,138.4528,138.4528,137.4772,137.6448,18014.0
2023-03-27 10:30:00,139.69,139.78,139.29,139.52,16627.0,137.6448,137.7334,137.2506,137.4772,16627.0
2023-03-27 11:00:00,139.46,139.94,139.32,139.9,14377.0,137.4181,137.8911,137.2802,137.8517,14377.0
2023-03-27 11:30:00,139.96,140.01,139.62,139.74,12386.0,137.9108,137.9601,137.5758,137.694,12386.0
2023-03-27 12:00:00,139.81,139.95,139.65,139.84,14172.0,137.763,137.901,137.6053,137.7926,14172.0
2023-03-27 12:30:00,139.92,139.93,139.71,139.83,10607.0,137.8714,137.8812,137.6645,137.7827,10607.0
2023-03-27 13:00:00,139.78,140.09,139.71,140.03,25851.0,137.7334,138.0389,137.6645,137.9798,25851.0
2023-03-27 13:30:00,140.12,140.25,139.82,139.84,11410.0,138.0685,138.1966,137.7729,137.7926,11410.0
2023-03-27 14:00:00,139.87,140.11,139.73,140.06,16450.0,137.8221,138.0586,137.6842,138.0093,16450.0
2023-03-27 14:30:00,140.16,140.35,140.1,140.35,18560.0,138.1079,138.2951,138.0488,138.2951,18560.0
2023-03-27 15:00:00,140.34,140.44,139.99,140.04,33726.0,138.2852,138.3838,137.9404,137.9896,33726.0
2023-03-27 15:30:00,140.05,140.12,139.5,139.82,129897.0,137.9995,138.0685,137.4575,137.7729,129897.0
2023-03-28 09:30:00,139.95,140.59,139.37,140.17,96212.0,137.901,138.5316,137.3294,138.1177,96212.0
2023-03-28 10:00:00,140.07,140.81,139.95,140.45,14377.0,138.0192,138.7484,137.901,138.3936,14377.0
2023-03-28 10:30:00,140.22,140.36,139.92,140.36,7075.0,138.167,138.3049,137.8714,138.3049,7075.0
2023-03-28 11:00:00,140.3,140.42,139.93,140.42,19182.0,138.2458,138.3641,137.8812,138.3641,19182.0
2023-03-28 11:30:00,140.5,140.68,140.37,140.47,12758.0,138.4429,138.6203,138.3148,138.4133,12758.0
2023-03-28 12:00:00,140.6,140.79,140.54,140.7,6969.0,138.5414,138.7287,138.4823,138.64,6969.0
2023-03-28 12:30:00,140.69,140.99,140.57,140.92,11994.0,138.6301,138.9257,138.5119,138.8567,11994.0
2023-03-28 13:00:00,140.91,140.91,140.42,140.46,6135.0,138.8469,138.8469,138.3641,138.4035,6135.0
2023-03-28 13:30:00,140.54,140.55,140.24,140.34,12413.0,138.4823,138.4922,138.1867,138.2852,12413.0
2023-03-28 14:00:00,140.44,140.51,140.12,140.17,9998.0,138.3838,138.4528,138.0685,138.1177,9998.0
2023-03-28 14:30:00,140.15,140.6,140.08,140.53,9428.0,138.098,138.5414,138.029,138.4725,9428.0
2023-03-28 15:00:00,140.59,140.65,140.36,140.48,15282.0,138.5316,138.5907,138.3049,138.4232,15282.0
2023-03-28 15:30:00,140.45,141.22,140.42,141.14,86026.0,138.3936,139.1524,138.3641,139.0735,86026.0
2023-03-29 09:30:00,142.0,142.46,141.19,141.64,28713.0,139.9209,140.3742,139.1228,139.5662,28713.0
2023-03-29 10:00:00,141.75,142.09,141.7,141.81,13455.0,139.6746,140.0096,139.6253,139.7337,13455.0
2023-03-29 10:30:00,141.86,142.02,141.37,141.37,17339.0,139.783,139.9406,139.3002,139.3002,17339.0
2023-03-29 11:00:00,141.33,141.72,141.16,141.34,15342.0,139.2607,139.645,139.0932,139.2706,15342.0
2023-03-29 11:30:00,141.31,141.64,141.27,141.64,18418.0,139.241,139.5662,139.2016,139.5662,18418.0
2023-03-29 12:00:00,141.63,141.9,141.57,141.65,26731.0,139.5564,139.8224,139.4972,139.5761,26731.0
2023-03-29 12:30:00,141.69,142.03,141.69,141.88,15875.0,139.6155,139.9505,139.6155,139.8027,15875.0
2023-03-29 13:00:00,141.88,142.16,141.86,142.03,6867.0,139.8027,140.0786,139.783,139.9505,6867.0
2023-03-29 13:30:00,142.03,142.03,141.61,141.79,18581.0,139.9505,139.9505,139.5366,139.714,18581.0
2023-03-29 14:00:00,141.75,141.77,141.37,141.42,16019.0,139.6746,139.6943,139.3002,139.3494,16019.0
2023-03-29 14:30:00,141.42,141.88,141.42,141.81,20782.0,139.3494,139.8027,139.3494,139.7337,20782.0
2023-03-29 15:00:00,141.84,142.14,141.63,142.09,22648.0,139.7633,140.0589,139.5564,140.0096,22648.0
2023-03-29 15:30:00,142.06,142.34,141.77,142.19,136098.0,139.9801,140.256,139.6943,140.1082,136098.0
2023-03-30 09:30:00,143.52,143.97,142.87,143.05,37383.0,141.4187,141.8621,140.7782,140.9556,37383.0
2023-03-30 10:00:00,143.04,143.07,142.14,142.52,28132.0,140.9457,140.9753,140.0589,140.4333,28132.0
2023-03-30 10:30:00,142.57,142.72,142.29,142.6,8996.0,140.4826,140.6304,140.2067,140.5122,8996.0
2023-03-30 11:00:00,142.59,142.93,142.59,142.73,7480.0,140.5023,140.8373,140.5023,140.6402,7480.0
2023-03-30 11:30:00,142.73,142.76,142.28,142.49,10240.0,140.6402,140.6698,140.1968,140.4038,10240.0
2023-03-30 12:00:00,142.47,142.65,142.33,142.65,8165.0,140.3841,140.5614,140.2461,140.5614,8165.0
2023-03-30 12:30:00,142.6,142.6,142.34,142.35,8320.0,140.5122,140.5122,140.256,140.2658,8320.0
2023-03-30 13:00:00,142.37,142.49,142.28,142.35,11335.0,140.2855,140.4038,140.1968,140.2658,11335.0
2023-03-30 13:30:00,142.35,142.66,142.21,142.66,10700.0,140.2658,140.5713,140.1279,140.5713,10700.0
2023-03-30 14:00:00,142.66,142.72,142.52,142.67,17317.0,140.5713,140.6304,140.4333,140.5811,17317.0
2023-03-30 14:30:00,142.69,142.72,142.33,142.41,32321.0,140.6008,140.6304,140.2461,140.3249,32321.0
2023-03-30 15:00:00,142.43,142.59,142.17,142.59,24926.0,140.3446,140.5023,140.0884,140.5023,24926.0
2023-03-30 15:30:00,142.55,143.05,142.53,142.8,79125.0,140.4629,140.9556,140.4432,140.7092,79125.0
2023-03-31 09:30:00,143.51,143.74,143.16,143.64,26597.0,141.4088,141.6355,141.064,141.5369,26597.0
2023-03-31 10:00:00,143.58,143.72,143.08,143.17,17086.0,141.4778,141.6158,140.9851,141.0738,17086.0
2023-03-31 10:30:00,143.18,143.67,143.07,143.49,24726.0,141.0837,141.5665,140.9753,141.3891,24726.0
2023-03-31 11:00:00,143.46,143.95,143.46,143.82,17640.0,141.3596,141.8424,141.3596,141.7143,17640.0
2023-03-31 11:30:00,143.82,144.03,143.58,143.98,13719.0,141.7143,141.9212,141.4778,141.8719,13719.0
2023-03-31 12:00:00,143.96,144.21,143.93,144.16,15675.0,141.8522,142.0986,141.8227,142.0493,15675.0
2023-03-31 12:30:00,144.1,144.13,143.73,143.98,29396.0,141.9902,142.0197,141.6256,141.8719,29396.0
2023-03-31 13:00:00,143.89,144.0,143.58,143.58,11190.0,141.7833,141.8917,141.4778,141.4778,11190.0
2023-03-31 13:30:00,143.56,143.84,143.45,143.78,22989.0,141.4581,141.734,141.3497,141.6749,22989.0
2023-03-31 14:00:00,143.8,144.34,143.79,143.98,22020.0,141.6946,142.2267,141.6847,141.8719,22020.0
2023-03-31 14:30:00,143.94,144.38,143.85,144.38,21123.0,141.8325,142.2661,141.7438,142.2661,21123.0
2023-03-31 15:00:00,144.41,144.89,144.41,144.79,33741.0,142.2957,142.7686,142.2957,142.6701,33741.0
2023-03-31 15:30:00,144.77,145.51,144.47,145.32,225465.0,142.6504,143.3795,142.3548,143.1923,225465.0
2023-04-03 09:30:00,144.44,145.2,143.36,145.14,91072.0,142.3252,143.0741,141.261,143.015,91072.0
2023-04-03 10:00:00,145.16,145.42,144.8,145.31,47574.0,143.0347,143.2909,142.6799,143.1825,47574.0
2023-04-03 10:30:00,145.33,145.43,144.31,144.33,28133.0,143.2022,143.3007,142.1971,142.2168,28133.0
2023-04-03 11:00:00,144.32,144.32,143.66,143.99,24427.0,142.207,142.207,141.5566,141.8818,24427.0
2023-04-03 11:30:00,143.95,144.19,143.87,144.1,29998.0,141.8424,142.0789,141.7636,141.9902,29998.0
2023-04-03 12:00:00,144.09,144.34,144.06,144.25,18040.0,141.9803,142.2267,141.9508,142.138,18040.0
2023-04-03 12:30:00,144.22,144.44,144.01,144.05,15818.0,142.1084,142.3252,141.9015,141.9409,15818.0
2023-04-03 13:00:00,144.01,144.26,143.96,143.97,22091.0,141.9015,142.1478,141.8522,141.8621,22091.0
2023-04-03 13:30:00,143.87,144.18,143.85,143.92,36329.0,141.7636,142.069,141.7438,141.8128,36329.0
2023-04-03 14:00:00,143.97,144.46,143.96,144.44,29734.0,141.8621,142.3449,141.8522,142.3252,29734.0
2023-04-03 14:30:00,144.44,144.52,144.15,144.26,33842.0,142.3252,142.404,142.0395,142.1478,33842.0
2023-04-03 15:00:00,144.27,144.38,144.04,144.23,90206.0,142.1577,142.2661,141.9311,142.1183,90206.0
2023-04-03 15:30:00,144.25,144.44,144.07,144.23,148656.0,142.138,142.3252,141.9606,142.1183,148656.0
2023-04-04 09:30:00,144.06,144.13,143.49,143.51,19747.0,141.9508,142.0197,141.3891,141.4088,19747.0
2023-04-04 10:00:00,143.47,143.71,142.55,142.55,14206.0,141.3694,141.6059,140.4629,140.4629,14206.0
2023-04-04 10:30:00,142.54,142.63,141.78,141.84,16481.0,140.453,140.5417,139.7042,139.7633,16481.0
2023-04-04 11:00:00,141.72,141.72,141.19,141.44,11550.0,139.645,139.645,139.1228,139.3691,11550.0
2023-04-04 11:30:00,141.36,141.36,140.29,140.33,9484.0,139.2903,139.2903,138.236,138.2754,9484.0
2023-04-04 12:00:00,140.28,140.52,140.01,140.43,11080.0,138.2261,138.4626,137.9601,138.3739,11080.0
2023-04-04 12:30:00,140.47,140.47,140.24,140.32,14631.0,138.4133,138.4133,138.1867,138.2655,14631.0
2023-04-04 13:00:00,140.32,140.78,140.27,140.63,12323.0,138.2655,138.7188,138.2163,138.571,12323.0
2023-04-04 13:30:00,140.68,140.68,140.11,140.16,18002.0,138.6203,138.6203,138.0586,138.1079,18002.0
2023-04-04 14:00:00,140.14,140.33,139.68,139.68,20723.0,138.0882,138.2754,137.6349,137.6349,20723.0
2023-04-04 14:30:00,139.69,139.93,139.6,139.67,18390.0,137.6448,137.8812,137.5561,137.6251,18390.0
2023-04-04 15:00:00,139.65,139.83,139.12,139.12,41556.0,137.6053,137.7827,137.0831,137.0831,41556.0
2023-04-04 15:30:00,139.13,139.3,138.92,138.93,206645.0,137.093,137.2605,136.886,136.8959,206645.0
2023-04-05 09:30:00,138.06,138.51,137.48,137.69,61051.0,136.0386,136.482,135.4671,135.674,61051.0
2023-04-05 10:00:00,137.77,137.92,137.02,137.43,33696.0,135.7529,135.9007,135.0138,135.4178,33696.0
2023-04-05 10:30:00,137.47,137.68,137.08,137.18,25220.0,135.4573,135.6642,135.073,135.1715,25220.0
2023-04-05 11:00:00,137.18,137.51,136.73,136.77,28405.0,135.1715,135.4967,134.7281,134.7675,28405.0
2023-04-05 11:30:00,136.79,137.18,136.53,136.65,27150.0,134.7872,135.1715,134.531,134.6493,27150.0
2023-04-05 12:00:00,136.67,136.67,135.6,135.74,45763.0,134.669,134.669,133.6146,133.7526,45763.0
2023-04-05 12:30:00,135.69,135.88,135.34,135.34,50627.0,133.7033,133.8905,133.3584,133.3584,50627.0
2023-04-05 13:00:00,135.38,135.68,135.24,135.36,60858.0,133.3979,133.6935,133.2599,133.3782,60858.0
2023-04-05 13:30:00,135.4,135.46,134.79,134.97,66850.0,133.4176,133.4767,132.8165,132.9939,66850.0
2023-04-05 14:00:00,134.97,135.47,134.83,135.01,44918.0,132.9939,133.4865,132.8559,133.0333,44918.0
2023-04-05 14:30:00,135.02,135.2,134.72,134.89,61486.0,133.0431,133.2205,132.7475,132.915,61486.0
2023-04-05 15:00:00,134.86,134.86,134.4,134.81,75847.0,132.8855,132.8855,132.4322,132.8362,75847.0
2023-04-05 15:30:00,134.83,135.71,134.57,135.67,337215.0,132.8559,133.723,132.5997,133.6836,337215.0
2023-04-06 09:30:00,135.24,135.6,134.5,135.54,72004.0,133.2599,133.6146,132.5307,133.5555,72004.0
2023-04-06 10:00:00,135.54,136.45,135.49,136.12,30974.0,133.5555,134.4522,133.5063,134.127,30974.0
2023-04-06 10:30:00,136.14,136.25,135.61,135.71,20603.0,134.1467,134.2551,133.6245,133.723,20603.0
2023-04-06 11:00:00,135.66,135.91,135.38,135.5,19216.0,133.6738,133.9201,133.3979,133.5161,19216.0
2023-04-06 11:30:00,135.46,135.69,135.31,135.6,21654.0,133.4767,133.7033,133.3289,133.6146,21654.0
2023-04-06 12:00:00,135.58,135.89,135.44,135.86,17197.0,133.5949,133.9004,133.457,133.8708,17197.0
2023-04-06 12:30:00,135.87,136.08,135.6,135.6,14597.0,133.8807,134.0876,133.6146,133.6146,14597.0
2023-04-06 13:00:00,135.63,135.67,135.34,135.35,20129.0,133.6442,133.6836,133.3584,133.3683,20129.0
2023-04-06 13:30:00,135.39,135.53,134.86,134.91,27421.0,133.4077,133.5457,132.8855,132.9347,27421.0
2023-04-06 14:00:00,134.92,135.57,134.9,135.57,38479.0,132.9446,133.5851,132.9249,133.5851,38479.0
2023-04-06 14:30:00,135.58,135.82,135.42,135.54,38190.0,133.5949,133.8314,133.4373,133.5555,38190.0
2023-04-06 15:00:00,135.54,135.56,135.23,135.4,42366.0,133.5555,133.5752,133.2501,133.4176,42366.0
2023-04-06 15:30:00,135.39,135.69,135.07,135.25,213758.0,133.4077,133.7033,133.0924,133.2698,213758.0
2023-04-10 09:30:00,134.31,135.55,133.88,134.83,48684.0,132.3435,133.5654,131.9198,132.8559,48684.0
2023-04-10 10:00:00,134.83,135.92,134.81,135.74,50906.0,132.8559,133.93,132.8362,133.7526,50906.0
2023-04-10 10:30:00,135.79,136.13,135.76,135.83,20961.0,133.8019,134.1369,133.7723,133.8413,20961.0
2023-04-10 11:00:00,135.83,136.04,135.77,135.94,14686.0,133.8413,134.0482,133.7822,133.9497,14686.0
2023-04-10 11:30:00,135.95,135.95,135.67,135.8,11578.0,133.9595,133.9595,133.6836,133.8117,11578.0
2023-04-10 12:00:00,135.76,136.02,135.62,135.94,12297.0,133.7723,134.0285,133.6343,133.9497,12297.0
2023-04-10 12:30:00,135.98,136.32,135.93,136.3,29953.0,133.9891,134.3241,133.9398,134.3044,29953.0
2023-04-10 13:00:00,136.32,136.37,136.03,136.05,13399.0,134.3241,134.3734,134.0383,134.0581,13399.0
2023-04-10 13:30:00,136.05,136.25,135.98,136.14,23296.0,134.0581,134.2551,133.9891,134.1467,23296.0
2023-04-10 14:00:00,136.11,136.29,136.02,136.17,16395.0,134.1172,134.2945,134.0285,134.1763,16395.0
2023-04-10 14:30:00,136.19,136.31,136.04,136.27,40514.0,134.196,134.3142,134.0482,134.2748,40514.0
2023-04-10 15:00:00,136.26,136.31,136.05,136.22,34254.0,134.265,134.3142,134.0581,134.2256,34254.0
2023-04-10 15:30:00,136.24,136.81,136.22,136.8,144742.0,134.2453,134.8069,134.2256,134.7971,144742.0
2023-04-11 09:30:00,137.05,137.43,136.97,136.97,34221.0,135.0434,135.4178,134.9646,134.9646,34221.0
2023-04-11 10:00:00,136.95,137.33,136.88,137.22,22562.0,134.9449,135.3193,134.8759,135.2109,22562.0
2023-04-11 10:30:00,137.25,137.37,136.79,137.37,45594.0,135.2405,135.3587,134.7872,135.3587,45594.0
2023-04-11 11:00:00,137.47,137.64,137.24,137.49,24188.0,135.4573,135.6248,135.2306,135.477,24188.0
2023-04-11 11:30:00,137.49,137.62,137.44,137.61,28258.0,135.477,135.6051,135.4277,135.5952,28258.0
2023-04-11 12:00:00,137.62,137.7,137.33,137.52,29101.0,135.6051,135.6839,135.3193,135.5065,29101.0
2023-04-11 12:30:00,137.46,137.49,137.09,137.21,26338.0,135.4474,135.477,135.0828,135.2011,26338.0
2023-04-11 13:00:00,137.21,137.46,137.05,137.08,18847.0,135.2011,135.4474,135.0434,135.073,18847.0
2023-04-11 13:30:00,137.04,137.29,137.04,137.29,24243.0,135.0336,135.2799,135.0336,135.2799,24243.0
2023-04-11 14:00:00,137.29,137.32,137.04,137.1,35608.0,135.2799,135.3095,135.0336,135.0927,35608.0
2023-04-11 14:30:00,137.08,137.43,137.08,137.19,41119.0,135.073,135.4178,135.073,135.1814,41119.0
2023-04-11 15:00:00,137.19,137.45,137.14,137.24,31592.0,135.1814,135.4376,135.1321,135.2306,31592.0
2023-04-11 15:30:00,137.24,137.32,136.67,137.02,184260.0,135.2306,135.3095,134.669,135.0138,184260.0
2023-04-12 09:30:00,138.0,138.48,137.75,138.16,37191.0,135.9795,136.4525,135.7332,136.1372,37191.0
2023-04-12 10:00:00,138.19,139.02,137.95,138.95,51716.0,136.1667,136.9846,135.9302,136.9156,51716.0
2023-04-12 10:30:00,139.0,139.0,138.36,138.38,50111.0,136.9649,136.9649,136.3342,136.3539,50111.0
2023-04-12 11:00:00,138.37,138.75,137.94,138.67,25109.0,136.3441,136.7185,135.9204,136.6397,25109.0
2023-04-12 11:30:00,138.68,138.73,138.34,138.71,21149.0,136.6495,136.6988,136.3145,136.6791,21149.0
2023-04-12 12:00:00,138.72,138.75,138.43,138.71,34762.0,136.689,136.7185,136.4032,136.6791,34762.0
2023-04-12 12:30:00,138.68,138.77,138.56,138.6,15726.0,136.6495,136.7382,136.5313,136.5707,15726.0
2023-04-12 13:00:00,138.59,138.6,138.3,138.5,44536.0,136.5609,136.5707,136.2751,136.4722,44536.0
2023-04-12 13:30:00,138.5,138.6,138.43,138.52,119872.0,136.4722,136.5707,136.4032,136.4919,119872.0
2023-04-12 14:00:00,138.51,138.76,138.09,138.16,131834.0,136.482,136.7284,136.0682,136.1372,131834.0
2023-04-12 14:30:00,138.13,138.24,137.96,138.06,21417.0,136.1076,136.216,135.9401,136.0386,21417.0
2023-04-12 15:00:00,138.02,138.16,137.71,137.87,34633.0,135.9992,136.1372,135.6937,135.8514,34633.0
2023-04-12 15:30:00,137.8,138.57,137.8,138.54,146304.0,135.7824,136.5412,135.7824,136.5116,146304.0
2023-04-13 09:30:00,138.55,138.58,135.96,135.96,26065.0,136.5214,136.551,133.9694,133.9694,26065.0
2023-04-13 10:00:00,135.99,136.83,135.99,136.69,27675.0,133.9989,134.8266,133.9989,134.6887,27675.0
2023-04-13 10:30:00,136.73,136.8,136.13,136.49,34804.0,134.7281,134.7971,134.1369,134.4916,34804.0
2023-04-13 11:00:00,136.55,136.84,136.41,136.59,15257.0,134.5507,134.8365,134.4128,134.5901,15257.0
2023-04-13 11:30:00,136.62,137.07,136.55,137.07,20880.0,134.6197,135.0631,134.5507,135.0631,20880.0
2023-04-13 12:00:00,137.07,137.29,136.97,137.01,16182.0,135.0631,135.2799,134.9646,135.004,16182.0
2023-04-13 12:30:00,137.04,137.16,136.88,137.1,14362.0,135.0336,135.1518,134.8759,135.0927,14362.0
2023-04-13 13:00:00,137.13,137.5,137.01,137.4,15549.0,135.1222,135.4868,135.004,135.3883,15549.0
2023-04-13 13:30:00,137.44,137.86,137.34,137.68,40064.0,135.4277,135.8416,135.3292,135.6642,40064.0
2023-04-13 14:00:00,137.68,137.95,137.62,137.84,37394.0,135.6642,135.9302,135.6051,135.8218,37394.0
2023-04-13 14:30:00,137.83,138.28,137.77,138.2,50496.0,135.812,136.2554,135.7529,136.1766,50496.0
2023-04-13 15:00:00,138.2,138.26,137.85,138.06,59722.0,136.1766,136.2357,135.8317,136.0386,59722.0
2023-04-13 15:30:00,138.06,138.48,137.86,138.46,160336.0,136.0386,136.4525,135.8416,136.4328,160336.0
2023-04-14 09:30:00,138.4,139.91,137.68,139.74,48335.0,136.3736,137.8615,135.6642,137.694,48335.0
2023-04-14 10:00:00,139.65,140.05,139.02,139.25,46514.0,137.6053,137.9995,136.9846,137.2112,46514.0
2023-04-14 10:30:00,139.32,139.39,138.91,139.03,29156.0,137.2802,137.3491,136.8762,136.9944,29156.0
2023-04-14 11:00:00,139.03,139.08,138.64,138.72,17406.0,136.9944,137.0437,136.6101,136.689,17406.0
2023-04-14 11:30:00,138.74,138.88,138.62,138.85,25262.0,136.7087,136.8466,136.5904,136.8171,25262.0
2023-04-14 12:00:00,138.9,139.0,138.41,138.46,21590.0,136.8663,136.9649,136.3835,136.4328,21590.0
2023-04-14 12:30:00,138.4,138.5,138.12,138.14,15865.0,136.3736,136.4722,136.0977,136.1175,15865.0
2023-04-14 13:00:00,138.13,138.32,137.87,137.94,18826.0,136.1076,136.2948,135.8514,135.9204,18826.0
2023-04-14 13:30:00,137.89,138.15,137.77,138.09,19411.0,135.8711,136.1273,135.7529,136.0682,19411.0
2023-04-14 14:00:00,138.09,138.33,137.92,138.26,18258.0,136.0682,136.3047,135.9007,136.2357,18258.0
2023-04-14 14:30:00,138.29,138.38,138.15,138.31,32263.0,136.2653,136.3539,136.1273,136.285,32263.0
2023-04-14 15:00:00,138.28,138.3,137.77,138.14,26538.0,136.2554,136.2751,135.7529,136.1175,26538.0
2023-04-14 15:30:00,138.15,138.59,138.15,138.33,148131.0,136.1273,136.5609,136.1273,136.3047,148131.0
2023-04-17 09:30:00,138.67,139.19,138.06,138.84,54004.0,136.6397,137.1521,136.0386,136.8072,54004.0
2023-04-17 10:00:00,138.84,139.5,138.81,139.03,120857.0,136.8072,137.4575,136.7776,136.9944,120857.0
2023-04-17 10:30:00,138.99,139.19,138.67,138.85,42271.0,136.955,137.1521,136.6397,136.8171,42271.0
2023-04-17 11:00:00,138.85,138.88,138.38,138.45,42307.0,136.8171,136.8466,136.3539,136.4229,42307.0
2023-04-17 11:30:00,138.4,138.45,138.09,138.31,19710.0,136.3736,136.4229,136.0682,136.285,19710.0
2023-04-17 12:00:00,138.35,138.56,138.18,138.28,21587.0,136.3244,136.5313,136.1569,136.2554,21587.0
2023-04-17 12:30:00,138.22,138.31,138.09,138.18,14321.0,136.1963,136.285,136.0682,136.1569,14321.0
2023-04-17 13:00:00,138.18,138.39,138.05,138.25,21890.0,136.1569,136.3638,136.0288,136.2258,21890.0
2023-04-17 13:30:00,138.25,138.28,138.05,138.16,21172.0,136.2258,136.2554,136.0288,136.1372,21172.0
2023-04-17 14:00:00,138.16,138.45,138.02,138.45,29032.0,136.1372,136.4229,135.9992,136.4229,29032.0
2023-04-17 14:30:00,138.42,138.77,138.41,138.57,54876.0,136.3934,136.7382,136.3835,136.5412,54876.0
2023-04-17 15:00:00,138.61,138.9,138.61,138.85,47179.0,136.5806,136.8663,136.5806,136.8171,47179.0
2023-04-17 15:30:00,138.86,139.23,138.6,139.22,121468.0,136.8269,137.1915,136.5707,137.1816,121468.0
2023-04-18 09:30:00,139.89,140.34,139.15,139.24,39993.0,137.8418,138.2852,137.1127,137.2013,39993.0
2023-04-18 10:00:00,139.24,139.91,139.24,139.48,18109.0,137.2013,137.8615,137.2013,137.4378,18109.0
2023-04-18 10:30:00,139.45,139.47,139.0,139.06,22100.0,137.4083,137.428,136.9649,137.024,22100.0
2023-04-18 11:00:00,139.06,139.12,138.82,138.98,20828.0,137.024,137.0831,136.7875,136.9452,20828.0
2023-04-18 11:30:00,139.06,139.11,138.71,138.78,36762.0,137.024,137.0732,136.6791,136.7481,36762.0
2023-04-18 12:00:00,138.78,139.02,138.75,139.02,16982.0,136.7481,136.9846,136.7185,136.9846,16982.0
2023-04-18 12:30:00,138.98,139.22,138.93,139.02,10729.0,136.9452,137.1816,136.8959,136.9846,10729.0
2023-04-18 13:00:00,138.94,139.18,138.91,139.04,7125.0,136.9057,137.1422,136.8762,137.0043,7125.0
2023-04-18 13:30:00,139.13,139.41,139.13,139.17,17160.0,137.093,137.3689,137.093,137.1324,17160.0
2023-04-18 14:00:00,139.16,139.54,139.16,139.47,27056.0,137.1225,137.497,137.1225,137.428,27056.0
2023-04-18 14:30:00,139.44,139.49,139.16,139.4,18702.0,137.3984,137.4477,137.1225,137.359,18702.0
2023-04-18 15:00:00,139.4,139.43,138.89,138.97,53395.0,137.359,137.3886,136.8565,136.9353,53395.0
2023-04-18 15:30:00,138.96,139.27,138.81,139.22,108732.0,136.9254,137.2309,136.7776,137.1816,108732.0
2023-04-19 09:30:00,139.24,139.27,138.15,138.28,24663.0,137.2013,137.2309,136.1273,136.2554,24663.0
2023-04-19 10:00:00,138.28,138.67,138.22,138.53,27339.0,136.2554,136.6397,136.1963,136.5017,27339.0
2023-04-19 10:30:00,138.48,138.48,137.89,137.9,17309.0,136.4525,136.4525,135.8711,135.881,17309.0
2023-04-19 11:00:00,137.97,138.03,137.41,137.51,26846.0,135.9499,136.0091,135.3981,135.4967,26846.0
2023-04-19 11:30:00,137.49,137.78,137.39,137.72,22133.0,135.477,135.7627,135.3784,135.7036,22133.0
2023-04-19 12:00:00,137.73,137.92,137.68,137.88,13651.0,135.7135,135.9007,135.6642,135.8613,13651.0
2023-04-19 12:30:00,137.89,137.98,137.85,137.88,11251.0,135.8711,135.9598,135.8317,135.8613,11251.0
2023-04-19 13:00:00,137.88,138.1,137.82,137.97,21172.0,135.8613,136.078,135.8021,135.9499,21172.0
2023-04-19 13:30:00,138.01,138.28,137.93,138.22,23258.0,135.9894,136.2554,135.9105,136.1963,23258.0
2023-04-19 14:00:00,138.25,138.35,137.92,138.02,41037.0,136.2258,136.3244,135.9007,135.9992,41037.0
2023-04-19 14:30:00,138.03,138.06,137.86,137.96,20929.0,136.0091,136.0386,135.8416,135.9401,20929.0
2023-04-19 15:00:00,137.96,138.12,137.89,137.91,78367.0,135.9401,136.0977,135.8711,135.8908,78367.0
2023-04-19 15:30:00,137.89,137.93,137.3,137.56,154307.0,135.8711,135.9105,135.2897,135.5459,154307.0
2023-04-20 09:30:00,136.83,137.12,136.3,137.05,22334.0,134.8266,135.1124,134.3044,135.0434,22334.0
2023-04-20 10:00:00,137.11,137.3,136.88,137.24,39507.0,135.1025,135.2897,134.8759,135.2306,39507.0
2023-04-20 10:30:00,137.25,137.48,137.19,137.46,24525.0,135.2405,135.4671,135.1814,135.4474,24525.0
2023-04-20 11:00:00,137.47,137.66,137.15,137.23,28333.0,135.4573,135.6445,135.1419,135.2208,28333.0
2023-04-20 11:30:00,137.2,137.39,137.16,137.37,16474.0,135.1912,135.3784,135.1518,135.3587,16474.0
2023-04-20 12:00:00,137.36,137.61,137.27,137.48,24054.0,135.3489,135.5952,135.2602,135.4671,24054.0
2023-04-20 12:30:00,137.47,137.7,137.46,137.7,16947.0,135.4573,135.6839,135.4474,135.6839,16947.0
2023-04-20 13:00:00,137.72,137.76,137.59,137.61,18399.0,135.7036,135.743,135.5755,135.5952,18399.0
2023-04-20 13:30:00,137.6,137.95,137.58,137.8,26718.0,135.5854,135.9302,135.5657,135.7824,26718.0
2023-04-20 14:00:00,137.79,137.85,137.6,137.72,24346.0,135.7726,135.8317,135.5854,135.7036,24346.0
2023-04-20 14:30:00,137.72,137.77,137.18,137.48,27844.0,135.7036,135.7529,135.1715,135.4671,27844.0
2023-04-20 15:00:00,137.5,137.51,137.02,137.03,82165.0,135.4868,135.4967,135.0138,135.0237,82165.0
2023-04-20 15:30:00,137.04,137.98,137.04,137.92,123254.0,135.0336,135.9598,135.0336,135.9007,123254.0
2023-04-21 09:30:00,138.32,138.32,137.21,137.53,30933.0,136.2948,136.2948,135.2011,135.5164,30933.0
2023-04-21 10:00:00,137.47,137.73,137.24,137.55,30912.0,135.4573,135.7135,135.2306,135.5361,30912.0
2023-04-21 10:30:00,137.59,137.71,136.65,136.78,15562.0,135.5755,135.6937,134.6493,134.7774,15562.0
2023-04-21 11:00:00,136.78,137.16,136.78,136.99,18429.0,134.7774,135.1518,134.7774,134.9843,18429.0
2023-04-21 11:30:00,137.03,137.17,136.79,137.17,21711.0,135.0237,135.1617,134.7872,135.1617,21711.0
2023-04-21 12:00:00,137.16,137.34,136.95,137.2,20708.0,135.1518,135.3292,134.9449,135.1912,20708.0
2023-04-21 12:30:00,137.2,137.3,137.0,137.3,10385.0,135.1912,135.2897,134.9941,135.2897,10385.0
2023-04-21 13:00:00,137.33,137.48,137.03,137.29,24415.0,135.3193,135.4671,135.0237,135.2799,24415.0
2023-04-21 13:30:00,137.3,137.55,137.3,137.38,24610.0,135.2897,135.5361,135.2897,135.3686,24610.0
2023-04-21 14:00:00,137.41,137.68,137.4,137.6,21360.0,135.3981,135.6642,135.3883,135.5854,21360.0
2023-04-21 14:30:00,137.56,137.64,137.36,137.52,25206.0,135.5459,135.6248,135.3489,135.5065,25206.0
2023-04-21 15:00:00,137.53,137.63,137.28,137.57,63639.0,135.5164,135.6149,135.27,135.5558,63639.0
2023-04-21 15:30:00,137.57,137.64,137.33,137.58,130105.0,135.5558,135.6248,135.3193,135.5657,130105.0
2023-04-24 09:30:00,137.52,137.88,137.41,137.88,37617.0,135.5065,135.8613,135.3981,135.8613,37617.0
2023-04-24 10:00:00,137.91,138.2,137.83,138.12,32417.0,135.8908,136.1766,135.812,136.0977,32417.0
2023-04-24 10:30:00,138.15,138.27,137.69,137.72,18341.0,136.1273,136.2455,135.674,135.7036,18341.0
2023-04-24 11:00:00,137.69,137.75,137.43,137.74,12660.0,135.674,135.7332,135.4178,135.7233,12660.0
2023-04-24 11:30:00,137.76,138.07,137.55,137.7,11261.0,135.743,136.0485,135.5361,135.6839,11261.0
2023-04-24 12:00:00,137.65,137.85,137.57,137.76,10457.0,135.6346,135.8317,135.5558,135.743,10457.0
2023-04-24 12:30:00,137.72,137.84,137.63,137.78,21024.0,135.7036,135.8218,135.6149,135.7627,21024.0
2023-04-24 13:00:00,137.71,137.71,137.43,137.59,10640.0,135.6937,135.6937,135.4178,135.5755,10640.0
2023-04-24 13:30:00,137.59,137.61,137.46,137.53,12105.0,135.5755,135.5952,135.4474,135.5164,12105.0
2023-04-24 14:00:00,137.55,137.58,137.34,137.42,25479.0,135.5361,135.5657,135.3292,135.408,25479.0
2023-04-24 14:30:00,137.42,137.61,137.41,137.51,19291.0,135.408,135.5952,135.3981,135.4967,19291.0
2023-04-24 15:00:00,137.55,137.58,137.29,137.29,26294.0,135.5361,135.5657,135.2799,135.2799,26294.0
2023-04-24 15:30:00,137.27,137.74,137.21,137.72,83001.0,135.2602,135.7233,135.2011,135.7036,83001.0
2023-04-25 09:30:00,137.45,137.86,136.9,137.3,17501.0,135.4376,135.8416,134.8956,135.2897,17501.0
2023-04-25 10:00:00,137.43,137.71,137.29,137.36,17866.0,135.4178,135.6937,135.2799,135.3489,17866.0
2023-04-25 10:30:00,137.36,137.55,136.95,137.53,19820.0,135.3489,135.5361,134.9449,135.5164,19820.0
2023-04-25 11:00:00,137.53,137.54,137.29,137.31,17906.0,135.5164,135.5262,135.2799,135.2996,17906.0
2023-04-25 11:30:00,137.3,137.4,137.02,137.05,19191.0,135.2897,135.3883,135.0138,135.0434,19191.0
2023-04-25 12:00:00,137.0,137.08,136.84,136.99,9664.0,134.9941,135.073,134.8365,134.9843,9664.0
2023-04-25 12:30:00,137.01,137.28,136.93,137.0,7928.0,135.004,135.27,134.9252,134.9941,7928.0
2023-04-25 13:00:00,136.94,137.1,136.15,136.27,25381.0,134.935,135.0927,134.1566,134.2748,25381.0
2023-04-25 13:30:00,136.27,136.46,136.18,136.28,12795.0,134.2748,134.462,134.1861,134.2847,12795.0
2023-04-25 14:00:00,136.28,136.4,136.16,136.37,17096.0,134.2847,134.4029,134.1664,134.3734,17096.0
2023-04-25 14:30:00,136.37,136.51,136.13,136.13,21762.0,134.3734,134.5113,134.1369,134.1369,21762.0
2023-04-25 15:00:00,136.16,136.69,136.13,136.36,26442.0,134.1664,134.6887,134.1369,134.3635,26442.0
2023-04-25 15:30:00,136.31,136.36,135.84,135.92,79813.0,134.3142,134.3635,133.8511,133.93,79813.0
2023-04-26 09:30:00,134.56,135.99,134.56,134.98,38940.0,132.5899,133.9989,132.5899,133.0037,38940.0
2023-04-26 10:00:00,134.91,135.21,133.87,134.08,28618.0,132.9347,133.2304,131.91,132.1169,28618.0
2023-04-26 10:30:00,134.15,134.27,133.84,134.03,62183.0,132.1859,132.3041,131.8804,132.0676,62183.0
2023-04-26 11:00:00,134.05,134.8,134.03,134.61,47000.0,132.0873,132.8264,132.0676,132.6391,47000.0
2023-04-26 11:30:00,134.6,134.68,134.12,134.22,22223.0,132.6293,132.7081,132.1563,132.2548,22223.0
2023-04-26 12:00:00,134.27,134.82,134.26,134.71,26388.0,132.3041,132.8461,132.2943,132.7377,26388.0
2023-04-26 12:30:00,134.75,135.07,134.54,134.99,20377.0,132.7771,133.0924,132.5702,133.0136,20377.0
2023-04-26 13:00:00,135.03,135.13,134.59,134.64,60363.0,133.053,133.1515,132.6194,132.6687,60363.0
2023-04-26 13:30:00,134.7,134.73,134.16,134.25,44707.0,132.7278,132.7574,132.1957,132.2844,44707.0
2023-04-26 14:00:00,134.26,134.35,133.82,134.31,31469.0,132.2943,132.3829,131.8607,132.3435,31469.0
2023-04-26 14:30:00,134.3,134.3,133.62,133.89,30098.0,132.3337,132.3337,131.6636,131.9297,30098.0
2023-04-26 15:00:00,133.83,133.91,133.34,133.49,38273.0,131.8706,131.9494,131.3877,131.5355,38273.0
2023-04-26 15:30:00,133.5,133.83,133.12,133.7,157863.0,131.5454,131.8706,131.171,131.7425,157863.0
2023-04-27 09:30:00,134.42,134.7,133.77,134.14,55308.0,132.4519,132.7278,131.8114,132.176,55308.0
2023-04-27 10:00:00,134.14,135.31,133.96,135.03,65098.0,132.176,133.3289,131.9987,133.053,65098.0
2023-04-27 10:30:00,135.27,135.48,134.72,134.87,32711.0,133.2895,133.4964,132.7475,132.8953,32711.0
2023-04-27 11:00:00,134.93,135.34,134.92,135.32,74764.0,132.9544,133.3584,132.9446,133.3387,74764.0
2023-04-27 11:30:00,135.32,135.61,135.03,135.61,67063.0,133.3387,133.6245,133.053,133.6245,67063.0
2023-04-27 12:00:00,135.63,135.78,135.43,135.58,58436.0,133.6442,133.792,133.4471,133.5949,58436.0
2023-04-27 12:30:00,135.58,135.87,135.58,135.69,39128.0,133.5949,133.8807,133.5949,133.7033,39128.0
2023-04-27 13:00:00,135.66,135.84,135.5,135.76,64156.0,133.6738,133.8511,133.5161,133.7723,64156.0
2023-04-27 13:30:00,135.73,136.3,135.72,136.07,58946.0,133.7427,134.3044,133.7329,134.0778,58946.0
2023-04-27 14:00:00,136.03,136.3,135.98,136.25,49065.0,134.0383,134.3044,133.9891,134.2551,49065.0
2023-04-27 14:30:00,136.25,137.26,136.2,137.22,34749.0,134.2551,135.2503,134.2059,135.2109,34749.0
2023-04-27 15:00:00,137.29,137.29,136.92,137.04,60437.0,135.2799,135.2799,134.9153,135.0336,60437.0
2023-04-27 15:30:00,137.05,137.42,136.95,137.4,162429.0,135.0434,135.408,134.9449,135.3883,162429.0
2023-04-28 09:30:00,136.89,137.69,136.89,137.08,16208.0,134.8858,135.674,134.8858,135.073,16208.0
2023-04-28 10:00:00,137.25,137.85,137.1,137.36,31456.0,135.2405,135.8317,135.0927,135.3489,31456.0
2023-04-28 10:30:00,137.37,137.51,136.8,136.92,39019.0,135.3587,135.4967,134.7971,134.9153,39019.0
2023-04-28 11:00:00,136.86,137.69,136.64,137.66,24514.0,134.8562,135.674,134.6394,135.6445,24514.0
2023-04-28 11:30:00,137.73,138.07,137.65,137.94,55386.0,135.7135,136.0485,135.6346,135.9204,55386.0
2023-04-28 12:00:00,137.98,138.23,137.89,138.12,21720.0,135.9598,136.2061,135.8711,136.0977,21720.0
2023-04-28 12:30:00,138.15,138.3,138.03,138.26,16092.0,136.1273,136.2751,136.0091,136.2357,16092.0
2023-04-28 13:00:00,138.27,138.3,138.07,138.11,24302.0,136.2455,136.2751,136.0485,136.0879,24302.0
2023-04-28 13:30:00,138.13,138.14,137.87,137.98,24894.0,136.1076,136.1175,135.8514,135.9598,24894.0
2023-04-28 14:00:00,137.98,138.17,137.73,137.86,24239.0,135.9598,136.147,135.7135,135.8416,24239.0
2023-04-28 14:30:00,137.93,137.94,137.5,137.6,24133.0,135.9105,135.9204,135.4868,135.5854,24133.0
2023-04-28 15:00:00,137.6,138.12,137.59,137.72,39163.0,135.5854,136.0977,135.5755,135.7036,39163.0
2023-04-28 15:30:00,137.78,138.06,137.61,137.97,228526.0,135.7627,136.0386,135.5952,135.9499,228526.0
2023-05-01 09:30:00,137.92,139.0,137.73,138.69,60485.0,135.9007,136.9649,135.7135,136.6594,60485.0
2023-05-01 10:00:00,138.44,139.39,138.14,138.94,57444.0,136.4131,137.3491,136.1175,136.9057,57444.0
2023-05-01 10:30:00,139.05,139.87,139.04,139.6,31594.0,137.0141,137.8221,137.0043,137.5561,31594.0
2023-05-01 11:00:00,139.66,139.95,139.28,139.4,156985.0,137.6152,137.901,137.2408,137.359,156985.0
2023-05-01 11:30:00,139.41,139.87,139.4,139.77,58678.0,137.3689,137.8221,137.359,137.7236,58678.0
2023-05-01 12:00:00,139.77,139.89,139.59,139.86,50649.0,137.7236,137.8418,137.5462,137.8123,50649.0
2023-05-01 12:30:00,139.86,140.03,139.63,139.73,50895.0,137.8123,137.9798,137.5856,137.6842,50895.0
2023-05-01 13:00:00,139.76,139.99,139.64,139.88,28185.0,137.7137,137.9404,137.5955,137.832,28185.0
2023-05-01 13:30:00,139.88,140.01,139.56,139.72,74713.0,137.832,137.9601,137.5167,137.6743,74713.0
2023-05-01 14:00:00,139.74,139.78,139.34,139.77,45078.0,137.694,137.7334,137.2999,137.7236,45078.0
2023-05-01 14:30:00,139.78,139.84,139.43,139.62,47386.0,137.7334,137.7926,137.3886,137.5758,47386.0
2023-05-01 15:00:00,139.65,139.71,139.16,139.39,93120.0,137.6053,137.6645,137.1225,137.3491,93120.0
2023-05-01 15:30:00,139.44,139.65,139.32,139.33,191653.0,137.3984,137.6053,137.2802,137.29,191653.0
2023-05-02 09:30:00,141.23,144.61,141.13,143.65,161187.0,139.1622,142.4927,139.0637,141.5468,161187.0
2023-05-02 10:00:00,143.65,143.74,140.81,141.28,74449.0,141.5468,141.6355,138.7484,139.2115,74449.0
2023-05-02 10:30:00,141.28,142.27,141.15,141.6,108971.0,139.2115,140.187,139.0834,139.5268,108971.0
2023-05-02 11:00:00,141.6,143.18,141.23,142.86,104481.0,139.5268,141.0837,139.1622,140.7683,104481.0
2023-05-02 11:30:00,142.96,143.43,142.62,142.83,62281.0,140.8669,141.33,140.5319,140.7388,62281.0
2023-05-02 12:00:00,142.88,144.0,142.57,143.81,55563.0,140.7881,141.8917,140.4826,141.7044,55563.0
2023-05-02 12:30:00,143.86,144.08,143.43,144.06,66957.0,141.7537,141.9705,141.33,141.9508,66957.0
2023-05-02 13:00:00,144.08,145.26,144.07,145.17,59735.0,141.9705,143.1332,141.9606,143.0445,59735.0
2023-05-02 13:30:00,145.19,145.3,144.95,145.15,45797.0,143.0642,143.1726,142.8277,143.0248,45797.0
2023-05-02 14:00:00,145.13,145.67,144.93,145.63,67516.0,143.0051,143.5372,142.808,143.4978,67516.0
2023-05-02 14:30:00,145.64,145.84,145.28,145.81,75129.0,143.5076,143.7047,143.1529,143.6752,75129.0
2023-05-02 15:00:00,145.85,146.37,145.8,146.31,82100.0,143.7146,144.227,143.6653,144.1678,82100.0
2023-05-02 15:30:00,146.34,146.35,145.56,145.6,244671.0,144.1974,144.2072,143.4288,143.4682,244671.0
2023-05-03 09:30:00,146.16,147.68,146.09,147.44,60204.0,144.02,145.5178,143.9511,145.2813,60204.0
2023-05-03 10:00:00,147.54,147.88,146.47,146.65,42560.0,145.3798,145.7148,144.3255,144.5029,42560.0
2023-05-03 10:30:00,146.72,146.74,145.56,145.74,26261.0,144.5718,144.5915,143.4288,143.6062,26261.0
2023-05-03 11:00:00,145.79,145.83,145.04,145.34,24315.0,143.6554,143.6949,142.9164,143.212,24315.0
2023-05-03 11:30:00,145.39,145.86,145.24,145.79,22803.0,143.2613,143.7244,143.1135,143.6554,22803.0
2023-05-03 12:00:00,145.81,145.92,145.43,145.72,16425.0,143.6752,143.7835,143.3007,143.5865,16425.0
2023-05-03 12:30:00,145.7,145.9,145.62,145.76,14297.0,143.5668,143.7638,143.4879,143.6259,14297.0
2023-05-03 13:00:00,145.81,146.03,145.62,145.98,28418.0,143.6752,143.8919,143.4879,143.8427,28418.0
2023-05-03 13:30:00,146.03,146.05,145.15,145.18,31328.0,143.8919,143.9116,143.0248,143.0544,31328.0
2023-05-03 14:00:00,145.18,146.33,145.16,145.9,33710.0,143.0544,144.1875,143.0347,143.7638,33710.0
2023-05-03 14:30:00,145.91,146.26,145.1,146.09,43732.0,143.7737,144.1186,142.9755,143.9511,43732.0
2023-05-03 15:00:00,146.12,146.4,144.92,145.01,51565.0,143.9806,144.2565,142.7982,142.8869,51565.0
2023-05-03 15:30:00,144.92,144.97,144.43,144.62,128858.0,142.7982,142.8475,142.3154,142.5026,128858.0
2023-05-04 09:30:00,144.5,144.8,143.02,143.88,116523.0,142.3843,142.6799,140.926,141.7734,116523.0
2023-05-04 10:00:00,143.77,144.09,143.11,143.21,51494.0,141.665,141.9803,141.0147,141.1132,51494.0
2023-05-04 10:30:00,143.2,143.61,143.01,143.25,77541.0,141.1034,141.5074,140.9161,141.1526,77541.0
2023-05-04 11:00:00,143.35,143.76,142.9,143.22,77357.0,141.2512,141.6552,140.8078,141.1231,77357.0
2023-05-04 11:30:00,143.39,143.39,142.67,142.68,28162.0,141.2906,141.2906,140.5811,140.591,28162.0
2023-05-04 12:00:00,142.69,142.88,142.4,142.78,54493.0,140.6008,140.7881,140.3151,140.6895,54493.0
2023-05-04 12:30:00,142.83,143.0,142.5,143.0,31178.0,140.7388,140.9063,140.4136,140.9063,31178.0
2023-05-04 13:00:00,143.01,143.93,142.95,143.57,19842.0,140.9161,141.8227,140.857,141.4679,19842.0
2023-05-04 13:30:00,143.51,143.64,143.1,143.41,28142.0,141.4088,141.5369,141.0048,141.3103,28142.0
2023-05-04 14:00:00,143.44,143.57,142.94,142.99,28681.0,141.3399,141.4679,140.8472,140.8964,28681.0
2023-05-04 14:30:00,142.91,143.02,142.63,142.85,28240.0,140.8176,140.926,140.5417,140.7585,28240.0
2023-05-04 15:00:00,142.9,143.15,142.52,142.89,33793.0,140.8078,141.0541,140.4333,140.7979,33793.0
2023-05-04 15:30:00,142.9,143.19,142.46,142.94,125738.0,140.8078,141.0935,140.3742,140.8472,125738.0
2023-05-05 09:30:00,144.11,145.12,143.49,144.5,23537.0,142.0,142.9953,141.3891,142.3843,23537.0
2023-05-05 10:00:00,144.47,144.64,144.0,144.23,23583.0,142.3548,142.5223,141.8917,142.1183,23583.0
2023-05-05 10:30:00,144.31,144.47,144.06,144.16,15516.0,142.1971,142.3548,141.9508,142.0493,15516.0
2023-05-05 11:00:00,144.21,144.27,143.64,143.81,17310.0,142.0986,142.1577,141.5369,141.7044,17310.0
2023-05-05 11:30:00,143.84,143.88,143.51,143.74,20948.0,141.734,141.7734,141.4088,141.6355,20948.0
2023-05-05 12:00:00,143.75,144.0,143.57,143.97,17884.0,141.6453,141.8917,141.4679,141.8621,17884.0
2023-05-05 12:30:00,143.97,144.18,143.75,144.18,13819.0,141.8621,142.069,141.6453,142.069,13819.0
2023-05-05 13:00:00,144.24,144.51,144.22,144.44,13669.0,142.1281,142.3942,142.1084,142.3252,13669.0
2023-05-05 13:30:00,144.44,144.51,144.35,144.41,17557.0,142.3252,142.3942,142.2365,142.2957,17557.0
2023-05-05 14:00:00,144.44,144.9,144.44,144.82,20121.0,142.3252,142.7785,142.3252,142.6996,20121.0
2023-05-05 14:30:00,144.82,145.23,144.82,145.12,18170.0,142.6996,143.1036,142.6996,142.9953,18170.0
2023-05-05 15:00:00,145.17,145.18,144.76,144.88,37096.0,143.0445,143.0544,142.6405,142.7588,37096.0
2023-05-05 15:30:00,144.89,145.04,144.74,145.04,93801.0,142.7686,142.9164,142.6208,142.9164,93801.0
2023-05-08 09:30:00,145.47,145.61,144.55,144.55,12992.0,143.3401,143.4781,142.4336,142.4336,12992.0
2023-05-08 10:00:00,144.38,144.9,144.17,144.17,12953.0,142.2661,142.7785,142.0592,142.0592,12953.0
2023-05-08 10:30:00,144.2,144.37,144.04,144.3,10861.0,142.0887,142.2562,141.9311,142.1873,10861.0
2023-05-08 11:00:00,144.34,144.49,144.11,144.13,17141.0,142.2267,142.3745,142.0,142.0197,17141.0
2023-05-08 11:30:00,144.12,144.44,143.95,144.39,8774.0,142.0099,142.3252,141.8424,142.2759,8774.0
2023-05-08 12:00:00,144.39,144.39,143.98,144.03,13367.0,142.2759,142.2759,141.8719,141.9212,13367.0
2023-05-08 12:30:00,144.07,144.33,144.03,144.27,21323.0,141.9606,142.2168,141.9212,142.1577,21323.0
2023-05-08 13:00:00,144.25,144.4,144.21,144.36,15998.0,142.138,142.2858,142.0986,142.2464,15998.0
2023-05-08 13:30:00,144.34,144.63,144.32,144.58,16822.0,142.2267,142.5124,142.207,142.4632,16822.0
2023-05-08 14:00:00,144.55,144.83,144.21,144.81,19482.0,142.4336,142.7095,142.0986,142.6898,19482.0
2023-05-08 14:30:00,144.89,144.98,144.8,144.93,20096.0,142.7686,142.8573,142.6799,142.808,20096.0
2023-05-08 15:00:00,144.93,144.93,144.64,144.72,33473.0,142.808,142.808,142.5223,142.6011,33473.0
2023-05-08 15:30:00,144.72,145.13,144.72,145.01,105553.0,142.6011,143.0051,142.6011,142.8869,105553.0
2023-05-09 09:30:00,144.62,144.7,144.07,144.59,20589.0,142.5026,142.5814,141.9606,142.473,20589.0
2023-05-09 10:00:00,144.62,144.68,144.01,144.38,29000.0,142.5026,142.5617,141.9015,142.2661,29000.0
2023-05-09 10:30:00,144.42,144.84,144.17,144.8,13722.0,142.3055,142.7194,142.0592,142.6799,13722.0
2023-05-09 11:00:00,144.84,145.24,144.78,144.93,20667.0,142.7194,143.1135,142.6602,142.808,20667.0
2023-05-09 11:30:00,145.05,145.3,145.02,145.14,15920.0,142.9263,143.1726,142.8967,143.015,15920.0
2023-05-09 12:00:00,145.09,145.14,144.68,144.71,13462.0,142.9657,143.015,142.5617,142.5913,13462.0
2023-05-09 12:30:00,144.7,144.75,144.33,144.64,9143.0,142.5814,142.6307,142.2168,142.5223,9143.0
2023-05-09 13:00:00,144.65,144.77,144.62,144.69,9111.0,142.5321,142.6504,142.5026,142.5716,9111.0
2023-05-09 13:30:00,144.71,145.02,144.54,145.02,6186.0,142.5913,142.8967,142.4237,142.8967,6186.0
2023-05-09 14:00:00,145.01,145.03,144.83,144.85,5958.0,142.8869,142.9066,142.7095,142.7292,5958.0
2023-05-09 14:30:00,144.9,145.01,144.55,144.62,7459.0,142.7785,142.8869,142.4336,142.5026,7459.0
2023-05-09 15:00:00,144.59,144.98,144.56,144.91,14974.0,142.473,142.8573,142.4435,142.7883,14974.0
2023-05-09 15:30:00,144.9,144.97,144.41,144.41,109002.0,142.7785,142.8475,142.2957,142.2957,109002.0
2023-05-10 09:30:00,145.67,146.3,144.19,144.73,31240.0,143.5372,144.158,142.0789,142.611,31240.0
2023-05-10 10:00:00,144.77,145.26,144.22,144.22,22129.0,142.6504,143.1332,142.1084,142.1084,22129.0
2023-05-10 10:30:00,144.31,144.45,143.67,144.42,19162.0,142.1971,142.3351,141.5665,142.3055,19162.0
2023-05-10 11:00:00,144.32,144.66,144.28,144.44,38459.0,142.207,142.542,142.1676,142.3252,38459.0
2023-05-10 11:30:00,144.45,144.79,144.2,144.24,13010.0,142.3351,142.6701,142.0887,142.1281,13010.0
2023-05-10 12:00:00,144.16,144.16,143.84,143.93,9087.0,142.0493,142.0493,141.734,141.8227,9087.0
2023-05-10 12:30:00,143.99,143.99,143.5,143.54,9600.0,141.8818,141.8818,141.399,141.4384,9600.0
2023-05-10 13:00:00,143.52,143.55,142.72,142.84,11470.0,141.4187,141.4482,140.6304,140.7486,11470.0
2023-05-10 13:30:00,142.86,143.37,142.73,143.35,23704.0,140.7683,141.2709,140.6402,141.2512,23704.0
2023-05-10 14:00:00,143.38,143.64,143.37,143.59,20377.0,141.2807,141.5369,141.2709,141.4877,20377.0
2023-05-10 14:30:00,143.65,144.07,143.6,143.74,15753.0,141.5468,141.9606,141.4975,141.6355,15753.0
2023-05-10 15:00:00,143.72,144.44,143.62,144.12,31424.0,141.6158,142.3252,141.5172,142.0099,31424.0
2023-05-10 15:30:00,144.13,144.72,144.11,144.69,129914.0,142.0197,142.6011,142.0,142.5716,129914.0
2023-05-11 09:30:00,144.14,144.14,143.26,143.28,17779.0,142.0296,142.0296,141.1625,141.1822,17779.0
2023-05-11 10:00:00,143.34,143.77,143.12,143.71,12870.0,141.2413,141.665,141.0245,141.6059,12870.0
2023-05-11 10:30:00,143.71,143.89,143.31,143.55,20204.0,141.6059,141.7833,141.2118,141.4482,20204.0
2023-05-11 11:00:00,143.52,143.6,143.24,143.5,31286.0,141.4187,141.4975,141.1428,141.399,31286.0
2023-05-11 11:30:00,143.62,143.84,143.44,143.74,14668.0,141.5172,141.734,141.3399,141.6355,14668.0
2023-05-11 12:00:00,143.8,144.02,143.54,143.78,16445.0,141.6946,141.9114,141.4384,141.6749,16445.0
2023-05-11 12:30:00,143.79,143.79,143.61,143.72,14161.0,141.6847,141.6847,141.5074,141.6158,14161.0
2023-05-11 13:00:00,143.63,143.63,143.22,143.22,7641.0,141.5271,141.5271,141.1231,141.1231,7641.0
2023-05-11 13:30:00,143.21,143.34,142.66,143.29,18558.0,141.1132,141.2413,140.5713,141.192,18558.0
2023-05-11 14:00:00,143.31,143.31,142.89,143.06,12436.0,141.2118,141.2118,140.7979,140.9654,12436.0
2023-05-11 14:30:00,143.09,143.68,143.08,143.63,31117.0,140.995,141.5763,140.9851,141.5271,31117.0
2023-05-11 15:00:00,143.64,143.79,143.51,143.61,37672.0,141.5369,141.6847,141.4088,141.5074,37672.0
2023-05-11 15:30:00,143.59,143.85,143.33,143.75,99972.0,141.4877,141.7438,141.2315,141.6453,99972.0
2023-05-12 09:30:00,145.03,145.42,144.26,145.01,70351.0,142.9066,143.2909,142.1478,142.8869,70351.0
2023-05-12 10:00:00,144.94,145.22,144.72,145.0,38232.0,142.8179,143.0938,142.6011,142.877,38232.0
2023-05-12 10:30:00,145.03,145.05,144.63,144.97,53214.0,142.9066,142.9263,142.5124,142.8475,53214.0
2023-05-12 11:00:00,145.06,145.13,144.83,144.9,24124.0,142.9361,143.0051,142.7095,142.7785,24124.0
2023-05-12 11:30:00,144.89,145.29,144.83,145.28,18619.0,142.7686,143.1628,142.7095,143.1529,18619.0
2023-05-12 12:00:00,145.32,145.33,144.65,144.78,22751.0,143.1923,143.2022,142.5321,142.6602,22751.0
2023-05-12 12:30:00,144.76,144.86,144.55,144.76,31178.0,142.6405,142.7391,142.4336,142.6405,31178.0
2023-05-12 13:00:00,144.73,144.9,144.6,144.74,15711.0,142.611,142.7785,142.4829,142.6208,15711.0
2023-05-12 13:30:00,144.72,144.8,144.2,144.26,21957.0,142.6011,142.6799,142.0887,142.1478,21957.0
2023-05-12 14:00:00,144.19,144.57,144.07,144.4,20852.0,142.0789,142.4533,141.9606,142.2858,20852.0
2023-05-12 14:30:00,144.41,144.45,143.98,144.17,20914.0,142.2957,142.3351,141.8719,142.0592,20914.0
2023-05-12 15:00:00,144.14,144.66,144.05,144.58,21728.0,142.0296,142.542,141.9409,142.4632,21728.0
2023-05-12 15:30:00,144.65,145.51,144.63,145.43,125239.0,142.5321,143.3795,142.5124,143.3007,125239.0
2023-05-15 09:30:00,145.82,146.13,145.21,145.58,33261.0,143.685,143.9905,143.0839,143.4485,33261.0
2023-05-15 10:00:00,145.51,145.71,145.2,145.69,35482.0,143.3795,143.5766,143.0741,143.5569,35482.0
2023-05-15 10:30:00,145.73,145.93,145.63,145.67,26053.0,143.5963,143.7934,143.4978,143.5372,26053.0
2023-05-15 11:00:00,145.65,146.01,145.54,145.94,23429.0,143.5175,143.8722,143.4091,143.8032,23429.0
2023-05-15 11:30:00,145.93,146.02,145.65,145.73,25697.0,143.7934,143.8821,143.5175,143.5963,25697.0
2023-05-15 12:00:00,145.71,145.78,145.39,145.72,34627.0,143.5766,143.6456,143.2613,143.5865,34627.0
2023-05-15 12:30:00,145.75,146.24,145.69,146.22,23291.0,143.616,144.0989,143.5569,144.0791,23291.0
2023-05-15 13:00:00,146.21,146.53,146.11,146.19,21988.0,144.0693,144.3846,143.9708,144.0496,21988.0
2023-05-15 13:30:00,146.15,146.27,145.95,146.13,22674.0,144.0102,144.1284,143.8131,143.9905,22674.0
2023-05-15 14:00:00,146.16,146.27,145.95,146.0,21931.0,144.02,144.1284,143.8131,143.8624,21931.0
2023-05-15 14:30:00,146.03,146.18,145.97,146.01,30302.0,143.8919,144.0397,143.8328,143.8722,30302.0
2023-05-15 15:00:00,146.04,146.19,146.0,146.07,34520.0,143.9018,144.0496,143.8624,143.9313,34520.0
2023-05-15 15:30:00,146.06,146.35,145.91,146.28,186756.0,143.9215,144.2072,143.7737,144.1383,186756.0
2023-05-16 09:30:00,145.7,146.0,145.42,145.47,48069.0,143.5668,143.8624,143.2909,143.3401,48069.0
2023-05-16 10:00:00,145.47,145.48,144.06,144.71,112580.0,143.3401,143.35,141.9508,142.5913,112580.0
2023-05-16 10:30:00,144.87,144.87,143.97,143.97,59864.0,142.7489,142.7489,141.8621,141.8621,59864.0
2023-05-16 11:00:00,143.98,144.41,143.85,144.38,20645.0,141.8719,142.2957,141.7438,142.2661,20645.0
2023-05-16 11:30:00,144.37,144.7,144.02,144.44,26390.0,142.2562,142.5814,141.9114,142.3252,26390.0
2023-05-16 12:00:00,144.61,144.8,144.49,144.8,14402.0,142.4927,142.6799,142.3745,142.6799,14402.0
2023-05-16 12:30:00,144.81,145.03,144.64,144.8,26183.0,142.6898,142.9066,142.5223,142.6799,26183.0
2023-05-16 13:00:00,144.83,144.98,144.75,144.79,52362.0,142.7095,142.8573,142.6307,142.6701,52362.0
2023-05-16 13:30:00,144.8,144.89,144.66,144.87,30948.0,142.6799,142.7686,142.542,142.7489,30948.0
2023-05-16 14:00:00,144.86,144.93,144.7,144.75,20534.0,142.7391,142.808,142.5814,142.6307,20534.0
2023-05-16 14:30:00,144.74,144.9,144.67,144.87,25653.0,142.6208,142.7785,142.5518,142.7489,25653.0
2023-05-16 15:00:00,144.87,144.97,144.7,144.92,32947.0,142.7489,142.8475,142.5814,142.7982,32947.0
2023-05-16 15:30:00,144.92,145.01,144.39,144.58,152648.0,142.7982,142.8869,142.2759,142.4632,152648.0
2023-05-17 09:30:00,145.45,145.62,144.74,144.82,33181.0,143.3204,143.4879,142.6208,142.6996,33181.0
2023-05-17 10:00:00,144.84,145.21,144.75,145.01,24047.0,142.7194,143.0839,142.6307,142.8869,24047.0
2023-05-17 10:30:00,145.02,145.11,144.73,144.98,19757.0,142.8967,142.9854,142.611,142.8573,19757.0
2023-05-17 11:00:00,145.05,145.35,144.78,145.14,15966.0,142.9263,143.2219,142.6602,143.015,15966.0
2023-05-17 11:30:00,145.12,145.45,145.11,145.39,16792.0,142.9953,143.3204,142.9854,143.2613,16792.0
2023-05-17 12:00:00,145.45,145.64,145.36,145.64,21271.0,143.3204,143.5076,143.2317,143.5076,21271.0
2023-05-17 12:30:00,145.63,145.99,145.63,145.97,18855.0,143.4978,143.8525,143.4978,143.8328,18855.0
2023-05-17 13:00:00,146.02,146.37,145.99,146.2,15483.0,143.8821,144.227,143.8525,144.0594,15483.0
2023-05-17 13:30:00,146.26,146.74,146.26,146.73,27467.0,144.1186,144.5915,144.1186,144.5817,27467.0
2023-05-17 14:00:00,146.73,146.73,145.96,145.97,18205.0,144.5817,144.5817,143.823,143.8328,18205.0
2023-05-17 14:30:00,145.9,146.07,145.75,145.76,36638.0,143.7638,143.9313,143.616,143.6259,36638.0
2023-05-17 15:00:00,145.78,146.28,145.76,146.01,42344.0,143.6456,144.1383,143.6259,143.8722,42344.0
2023-05-17 15:30:00,146.03,146.24,145.84,145.98,122987.0,143.8919,144.0989,143.7047,143.8427,122987.0
2023-05-18 09:30:00,146.27,146.27,145.44,146.15,30071.0,144.1284,144.1284,143.3106,144.0102,30071.0
2023-05-18 10:00:00,146.32,147.16,146.3,147.03,22301.0,144.1777,145.0054,144.158,144.8773,22301.0
2023-05-18 10:30:00,147.1,147.76,147.1,147.73,29897.0,144.9463,145.5966,144.9463,145.567,29897.0
2023-05-18 11:00:00,147.78,147.95,147.27,147.33,18218.0,145.6163,145.7838,145.1138,145.1729,18218.0
2023-05-18 11:30:00,147.27,147.4,147.0,147.02,20002.0,145.1138,145.2419,144.8477,144.8674,20002.0
2023-05-18 12:00:00,147.01,147.04,146.62,146.97,16714.0,144.8576,144.8871,144.4733,144.8182,16714.0
2023-05-18 12:30:00,146.96,147.02,146.75,147.01,18408.0,144.8083,144.8674,144.6014,144.8576,18408.0
2023-05-18 13:00:00,147.05,147.22,146.86,146.88,18381.0,144.897,145.0645,144.7098,144.7295,18381.0
2023-05-18 13:30:00,146.91,147.05,146.36,146.44,13963.0,144.759,144.897,144.2171,144.2959,13963.0
2023-05-18 14:00:00,146.45,146.95,146.44,146.9,15849.0,144.3058,144.7985,144.2959,144.7492,15849.0
2023-05-18 14:30:00,146.92,147.15,146.88,147.08,39120.0,144.7689,144.9955,144.7295,144.9266,39120.0
2023-05-18 15:00:00,147.1,147.67,146.91,147.55,27295.0,144.9463,145.5079,144.759,145.3897,27295.0
2023-05-18 15:30:00,147.55,148.28,147.42,147.84,100632.0,145.3897,146.109,145.2616,145.6754,100632.0
2023-05-19 09:30:00,149.11,149.47,148.46,148.97,47005.0,146.9268,147.2816,146.2864,146.7889,47005.0
2023-05-19 10:00:00,148.91,149.04,147.99,148.24,27699.0,146.7298,146.8579,145.8232,146.0696,27699.0
2023-05-19 10:30:00,148.28,148.4,147.9,148.4,42902.0,146.109,146.2272,145.7346,146.2272,42902.0
2023-05-19 11:00:00,148.44,148.52,147.6,147.6,33368.0,146.2666,146.3455,145.4389,145.4389,33368.0
2023-05-19 11:30:00,147.41,147.93,147.13,147.77,37789.0,145.2517,145.7641,144.9758,145.6065,37789.0
2023-05-19 12:00:00,147.75,147.78,147.33,147.39,19952.0,145.5867,145.6163,145.1729,145.232,19952.0
2023-05-19 12:30:00,147.34,147.66,146.98,147.56,13263.0,145.1828,145.4981,144.828,145.3995,13263.0
2023-05-19 13:00:00,147.58,147.8,147.51,147.62,23094.0,145.4192,145.636,145.3503,145.4587,23094.0
2023-05-19 13:30:00,147.63,147.68,147.47,147.53,24846.0,145.4685,145.5178,145.3108,145.37,24846.0
2023-05-19 14:00:00,147.57,147.69,147.3,147.55,17297.0,145.4094,145.5276,145.1433,145.3897,17297.0
2023-05-19 14:30:00,147.51,147.89,147.49,147.85,16943.0,145.3503,145.7247,145.3306,145.6853,16943.0
2023-05-19 15:00:00,147.84,147.86,147.53,147.57,19963.0,145.6754,145.6951,145.37,145.4094,19963.0
2023-05-19 15:30:00,147.5,147.81,147.35,147.63,90777.0,145.3404,145.6459,145.1926,145.4685,90777.0
2023-05-22 09:30:00,147.85,148.97,147.66,147.71,26223.0,145.6853,146.7889,145.4981,145.5473,26223.0
2023-05-22 10:00:00,147.69,148.03,147.33,147.99,29912.0,145.5276,145.8626,145.1729,145.8232,29912.0
2023-05-22 10:30:00,147.88,147.93,147.2,147.34,42849.0,145.7148,145.7641,145.0448,145.1828,42849.0
2023-05-22 11:00:00,147.34,148.06,147.33,148.0,22982.0,145.1828,145.8922,145.1729,145.8331,22982.0
2023-05-22 11:30:00,148.0,148.01,147.56,147.76,15956.0,145.8331,145.8429,145.3995,145.5966,15956.0
2023-05-22 12:00:00,147.88,147.93,147.56,147.65,11232.0,145.7148,145.7641,145.3995,145.4882,11232.0
2023-05-22 12:30:00,147.55,147.72,147.44,147.63,10577.0,145.3897,145.5572,145.2813,145.4685,10577.0
2023-05-22 13:00:00,147.65,147.92,147.49,147.78,15269.0,145.4882,145.7543,145.3306,145.6163,15269.0
2023-05-22 13:30:00,147.73,148.05,147.67,147.95,17654.0,145.567,145.8824,145.5079,145.7838,17654.0
2023-05-22 14:00:00,147.95,148.26,147.9,148.26,29062.0,145.7838,146.0893,145.7346,146.0893,29062.0
2023-05-22 14:30:00,148.27,148.32,148.05,148.06,12060.0,146.0991,146.1484,145.8824,145.8922,12060.0
2023-05-22 15:00:00,148.11,148.16,147.91,147.97,15003.0,145.9415,145.9907,145.7444,145.8035,15003.0
2023-05-22 15:30:00,148.0,148.3,147.92,147.99,68382.0,145.8331,146.1287,145.7543,145.8232,68382.0
2023-05-23 09:30:00,146.88,147.4,146.25,146.97,88319.0,144.7295,145.2419,144.1087,144.8182,88319.0
2023-05-23 10:00:00,147.06,147.45,146.77,147.38,39185.0,144.9069,145.2911,144.6211,145.2222,39185.0
2023-05-23 10:30:00,147.45,147.67,147.09,147.14,26809.0,145.2911,145.5079,144.9364,144.9857,26809.0
2023-05-23 11:00:00,147.17,147.48,147.12,147.42,20084.0,145.0152,145.3207,144.966,145.2616,20084.0
2023-05-23 11:30:00,147.41,147.5,147.18,147.18,11263.0,145.2517,145.3404,145.0251,145.0251,11263.0
2023-05-23 12:00:00,147.09,147.25,146.96,147.0,13462.0,144.9364,145.0941,144.8083,144.8477,13462.0
2023-05-23 12:30:00,147.03,147.16,146.81,147.03,19309.0,144.8773,145.0054,144.6605,144.8773,19309.0
2023-05-23 13:00:00,147.08,147.21,146.9,146.91,9673.0,144.9266,145.0547,144.7492,144.759,9673.0
2023-05-23 13:30:00,146.8,147.02,146.7,146.77,19802.0,144.6507,144.8674,144.5521,144.6211,19802.0
2023-05-23 14:00:00,146.74,146.94,146.03,146.36,29176.0,144.5915,144.7886,143.8919,144.2171,29176.0
2023-05-23 14:30:00,146.33,146.59,146.16,146.56,30971.0,144.1875,144.4437,144.02,144.4142,30971.0
2023-05-23 15:00:00,146.63,146.63,146.19,146.44,25992.0,144.4831,144.4831,144.0496,144.2959,25992.0
2023-05-23 15:30:00,146.42,146.52,145.96,145.98,151319.0,144.2762,144.3748,143.823,143.8427,151319.0
2023-05-24 09:30:00,145.44,145.56,144.69,144.85,45648.0,143.3106,143.4288,142.5716,142.7292,45648.0
2023-05-24 10:00:00,144.88,145.16,144.43,144.76,30108.0,142.7588,143.0347,142.3154,142.6405,30108.0
2023-05-24 10:30:00,144.82,145.64,144.77,144.97,39134.0,142.6996,143.5076,142.6504,142.8475,39134.0
2023-05-24 11:00:00,144.93,145.33,144.75,145.09,22925.0,142.808,143.2022,142.6307,142.9657,22925.0
2023-05-24 11:30:00,145.0,145.05,144.7,144.77,22418.0,142.877,142.9263,142.5814,142.6504,22418.0
2023-05-24 12:00:00,144.78,144.9,144.42,144.55,13708.0,142.6602,142.7785,142.3055,142.4336,13708.0
2023-05-24 12:30:00,144.59,144.85,144.58,144.7,10905.0,142.473,142.7292,142.4632,142.5814,10905.0
2023-05-24 13:00:00,144.63,144.67,144.07,144.45,16236.0,142.5124,142.5518,141.9606,142.3351,16236.0
2023-05-24 13:30:00,144.46,144.78,144.46,144.55,17672.0,142.3449,142.6602,142.3449,142.4336,17672.0
2023-05-24 14:00:00,144.58,144.65,143.73,143.9,22278.0,142.4632,142.5321,141.6256,141.7931,22278.0
2023-05-24 14:30:00,143.96,144.45,143.81,144.24,11389.0,141.8522,142.3351,141.7044,142.1281,11389.0
2023-05-24 15:00:00,144.21,145.03,144.06,144.69,17609.0,142.0986,142.9066,141.9508,142.5716,17609.0
2023-05-24 15:30:00,144.68,144.93,144.02,144.26,78795.0,142.5617,142.808,141.9114,142.1478,78795.0
2023-05-25 09:30:00,144.82,145.96,144.72,145.84,31391.0,142.6996,143.823,142.6011,143.7047,31391.0
2023-05-25 10:00:00,145.78,146.23,145.71,146.05,20346.0,143.6456,144.089,143.5766,143.9116,20346.0
2023-05-25 10:30:00,146.07,146.07,144.98,145.16,14497.0,143.9313,143.9313,142.8573,143.0347,14497.0
2023-05-25 11:00:00,145.13,145.51,144.73,144.77,41231.0,143.0051,143.3795,142.611,142.6504,41231.0
2023-05-25 11:30:00,144.71,144.72,144.32,144.66,26981.0,142.5913,142.6011,142.207,142.542,26981.0
2023-05-25 12:00:00,144.84,145.44,144.77,145.27,12572.0,142.7194,143.3106,142.6504,143.1431,12572.0
2023-05-25 12:30:00,145.32,145.4,145.02,145.25,22072.0,143.1923,143.2712,142.8967,143.1234,22072.0
2023-05-25 13:00:00,145.3,145.73,145.05,145.69,7996.0,143.1726,143.5963,142.9263,143.5569,7996.0
2023-05-25 13:30:00,145.65,145.73,145.53,145.7,10014.0,143.5175,143.5963,143.3993,143.5668,10014.0
2023-05-25 14:00:00,145.68,146.08,145.64,145.88,10951.0,143.5471,143.9412,143.5076,143.7441,10951.0
2023-05-25 14:30:00,145.9,145.92,145.49,145.69,10428.0,143.7638,143.7835,143.3598,143.5569,10428.0
2023-05-25 15:00:00,145.72,146.09,145.65,146.08,12085.0,143.5865,143.9511,143.5175,143.9412,12085.0
2023-05-25 15:30:00,146.02,146.2,145.63,145.77,61050.0,143.8821,144.0594,143.4978,143.6357,61050.0
2023-05-26 09:30:00,146.06,147.24,145.99,147.07,42397.0,143.9215,145.0842,143.8525,144.9167,42397.0
2023-05-26 10:00:00,147.11,147.71,146.84,147.71,10366.0,144.9561,145.5473,144.6901,145.5473,10366.0
2023-05-26 10:30:00,147.68,147.91,147.51,147.66,10230.0,145.5178,145.7444,145.3503,145.4981,10230.0
2023-05-26 11:00:00,147.61,147.71,146.92,147.12,26236.0,145.4488,145.5473,144.7689,144.966,26236.0
2023-05-26 11:30:00,147.08,147.3,146.93,147.19,12320.0,144.9266,145.1433,144.7788,145.0349,12320.0
2023-05-26 12:00:00,147.17,147.81,147.17,147.75,11996.0,145.0152,145.6459,145.0152,145.5867,11996.0
2023-05-26 12:30:00,147.83,147.9,147.65,147.72,13625.0,145.6656,145.7346,145.4882,145.5572,13625.0
2023-05-26 13:00:00,147.77,147.93,147.43,147.59,16864.0,145.6065,145.7641,145.2714,145.4291,16864.0
2023-05-26 13:30:00,147.62,147.69,147.32,147.61,5899.0,145.4587,145.5276,145.163,145.4488,5899.0
2023-05-26 14:00:00,147.6,147.67,147.39,147.52,11469.0,145.4389,145.5079,145.232,145.3601,11469.0
2023-05-26 14:30:00,147.53,147.92,147.53,147.78,8956.0,145.37,145.7543,145.37,145.6163,8956.0
2023-05-26 15:00:00,147.84,148.12,147.83,148.08,26161.0,145.6754,145.9513,145.6656,145.9119,26161.0
2023-05-26 15:30:00,148.13,148.34,147.79,148.22,74236.0,145.9612,146.1681,145.6262,146.0499,74236.0
2023-05-30 09:30:00,148.07,148.58,147.47,148.17,41595.0,145.9021,146.4046,145.3108,146.0006,41595.0
2023-05-30 10:00:00,148.13,148.9,147.88,148.46,27212.0,145.9612,146.7199,145.7148,146.2864,27212.0
2023-05-30 10:30:00,148.41,148.46,147.96,148.11,14902.0,146.2371,146.2864,145.7937,145.9415,14902.0
2023-05-30 11:00:00,148.2,148.3,147.73,148.11,13126.0,146.0302,146.1287,145.567,145.9415,13126.0
2023-05-30 11:30:00,148.07,148.46,148.03,148.41,9892.0,145.9021,146.2864,145.8626,146.2371,9892.0
2023-05-30 12:00:00,148.44,148.44,148.11,148.18,8476.0,146.2666,146.2666,145.9415,146.0105,8476.0
2023-05-30 12:30:00,148.1,148.16,147.82,147.97,10367.0,145.9316,145.9907,145.6557,145.8035,10367.0
2023-05-30 13:00:00,148.01,148.08,147.67,147.72,12655.0,145.8429,145.9119,145.5079,145.5572,12655.0
2023-05-30 13:30:00,147.69,147.9,147.47,147.54,15674.0,145.5276,145.7346,145.3108,145.3798,15674.0
2023-05-30 14:00:00,147.56,148.0,147.38,148.0,12881.0,145.3995,145.8331,145.2222,145.8331,12881.0
2023-05-30 14:30:00,148.0,148.11,147.75,147.75,17617.0,145.8331,145.9415,145.5867,145.5867,17617.0
2023-05-30 15:00:00,147.75,147.91,147.68,147.86,25236.0,145.5867,145.7444,145.5178,145.6951,25236.0
2023-05-30 15:30:00,147.88,147.94,147.51,147.53,76455.0,145.7148,145.774,145.3503,145.37,76455.0
2023-05-31 09:30:00,146.88,147.12,145.84,146.21,37888.0,144.7295,144.966,143.7047,144.0693,37888.0
2023-05-31 10:00:00,146.17,146.23,145.86,145.86,28804.0,144.0299,144.089,143.7244,143.7244,28804.0
2023-05-31 10:30:00,145.81,145.81,145.34,145.48,39686.0,143.6752,143.6752,143.212,143.35,39686.0
2023-05-31 11:00:00,145.43,145.52,144.92,145.02,21045.0,143.3007,143.3894,142.7982,142.8967,21045.0
2023-05-31 11:30:00,145.06,145.48,144.91,145.33,19375.0,142.9361,143.35,142.7883,143.2022,19375.0
2023-05-31 12:00:00,145.41,145.76,145.29,145.67,30054.0,143.281,143.6259,143.1628,143.5372,30054.0
2023-05-31 12:30:00,145.63,145.93,145.59,145.75,20946.0,143.4978,143.7934,143.4584,143.616,20946.0
2023-05-31 13:00:00,145.73,145.82,145.53,145.6,15956.0,143.5963,143.685,143.3993,143.4682,15956.0
2023-05-31 13:30:00,145.72,145.84,145.46,145.78,14686.0,143.5865,143.7047,143.3303,143.6456,14686.0
2023-05-31 14:00:00,145.78,145.89,145.49,145.69,53967.0,143.6456,143.754,143.3598,143.5569,53967.0
2023-05-31 14:30:00,145.68,145.68,145.14,145.23,18758.0,143.5471,143.5471,143.015,143.1036,18758.0
2023-05-31 15:00:00,145.28,145.34,145.14,145.14,22384.0,143.1529,143.212,143.015,143.015,22384.0
2023-05-31 15:30:00,145.12,145.18,144.61,145.1,172911.0,142.9953,143.0544,142.4927,142.9755,172911.0
2023-06-01 09:30:00,145.63,145.63,144.67,144.91,57182.0,143.4978,143.4978,142.5518,142.7883,57182.0
2023-06-01 10:00:00,145.12,146.0,145.12,145.43,14844.0,142.9953,143.8624,142.9953,143.3007,14844.0
2023-06-01 10:30:00,145.41,146.15,145.41,146.15,21783.0,143.281,144.0102,143.281,144.0102,21783.0
2023-06-01 11:00:00,146.16,146.24,145.84,146.21,16150.0,144.02,144.0989,143.7047,144.0693,16150.0
2023-06-01 11:30:00,146.21,146.39,145.96,146.19,15603.0,144.0693,144.2467,143.823,144.0496,15603.0
2023-06-01 12:00:00,146.16,146.53,146.16,146.51,18422.0,144.02,144.3846,144.02,144.3649,18422.0
2023-06-01 12:30:00,146.49,146.52,146.29,146.3,39516.0,144.3452,144.3748,144.1481,144.158,39516.0
2023-06-01 13:00:00,146.23,146.4,146.1,146.12,15270.0,144.089,144.2565,143.9609,143.9806,15270.0
2023-06-01 13:30:00,146.16,146.56,146.04,146.49,13752.0,144.02,144.4142,143.9018,144.3452,13752.0
2023-06-01 14:00:00,146.49,146.58,146.37,146.43,9163.0,144.3452,144.4339,144.227,144.2861,9163.0
2023-06-01 14:30:00,146.4,146.61,146.39,146.61,12440.0,144.2565,144.4634,144.2467,144.4634,12440.0
2023-06-01 15:00:00,146.61,146.82,146.57,146.62,13235.0,144.4634,144.6704,144.424,144.4733,13235.0
2023-06-01 15:30:00,146.65,146.95,146.34,146.95,54710.0,144.5029,144.7985,144.1974,144.7985,54710.0
2023-06-02 09:30:00,148.4,149.68,147.86,149.26,69363.0,146.2272,147.4885,145.6951,147.0746,69363.0
2023-06-02 10:00:00,149.16,149.88,148.84,149.27,41304.0,146.9761,147.6856,146.6608,147.0845,41304.0
2023-06-02 10:30:00,149.27,149.66,148.92,149.5,15718.0,147.0845,147.4688,146.7396,147.3111,15718.0
2023-06-02 11:00:00,149.56,150.38,149.56,149.92,30856.0,147.3702,148.1782,147.3702,147.725,30856.0
2023-06-02 11:30:00,149.93,150.05,149.42,149.67,12767.0,147.7348,147.8531,147.2323,147.4786,12767.0
2023-06-02 12:00:00,149.67,150.05,149.53,150.05,31888.0,147.4786,147.8531,147.3407,147.8531,31888.0
2023-06-02 12:30:00,150.1,150.33,149.97,150.26,9892.0,147.9023,148.129,147.7742,148.06,9892.0
2023-06-02 13:00:00,150.23,150.56,150.06,150.46,11532.0,148.0304,148.3556,147.8629,148.2571,11532.0
2023-06-02 13:30:00,150.43,150.57,150.14,150.57,20623.0,148.2275,148.3655,147.9418,148.3655,20623.0
2023-06-02 14:00:00,150.55,150.69,150.3,150.42,14673.0,148.3458,148.4837,148.0994,148.2177,14673.0
2023-06-02 14:30:00,150.44,150.83,150.42,150.83,24744.0,148.2374,148.6217,148.2177,148.6217,24744.0
2023-06-02 15:00:00,150.86,151.2,150.86,150.9,19867.0,148.6512,148.9862,148.6512,148.6906,19867.0
2023-06-02 15:30:00,150.9,151.07,150.62,150.68,66823.0,148.6906,148.8581,148.4147,148.4738,66823.0
2023-06-05 09:30:00,150.51,150.71,149.3,149.3,38478.0,148.3063,148.5034,147.1141,147.1141,38478.0
2023-06-05 10:00:00,149.4,149.72,148.39,148.39,16451.0,147.2126,147.5279,146.2174,146.2174,16451.0
2023-06-05 10:30:00,148.39,149.28,148.27,148.91,16212.0,146.2174,147.0943,146.0991,146.7298,16212.0
2023-06-05 11:00:00,148.95,149.17,148.9,149.15,10193.0,146.7692,146.986,146.7199,146.9663,10193.0
2023-06-05 11:30:00,149.11,149.36,149.02,149.17,8192.0,146.9268,147.1732,146.8382,146.986,8192.0
2023-06-05 12:00:00,149.2,149.22,149.01,149.01,11352.0,147.0155,147.0352,146.8283,146.8283,11352.0
2023-06-05 12:30:00,149.17,149.4,149.09,149.4,8646.0,146.986,147.2126,146.9071,147.2126,8646.0
2023-06-05 13:00:00,149.41,149.47,148.73,148.8,7946.0,147.2224,147.2816,146.5524,146.6214,7946.0
2023-06-05 13:30:00,148.74,149.1,148.61,149.1,6918.0,146.5623,146.917,146.4342,146.917,6918.0
2023-06-05 14:00:00,149.08,149.13,148.65,148.85,20438.0,146.8973,146.9465,146.4736,146.6706,20438.0
2023-06-05 14:30:00,148.86,148.92,148.4,148.84,32628.0,146.6805,146.7396,146.2272,146.6608,32628.0
2023-06-05 15:00:00,148.91,148.96,148.58,148.8,42882.0,146.7298,146.779,146.4046,146.6214,42882.0
2023-06-05 15:30:00,148.8,149.32,148.7,148.79,90313.0,146.6214,147.1338,146.5228,146.6115,90313.0
2023-06-06 09:30:00,148.65,149.29,148.23,149.02,38428.0,146.4736,147.1042,146.0597,146.8382,38428.0
2023-06-06 10:00:00,149.01,150.08,149.01,149.44,12057.0,146.8283,147.8826,146.8283,147.252,12057.0
2023-06-06 10:30:00,149.49,150.26,149.46,149.99,17817.0,147.3013,148.06,147.2717,147.794,17817.0
2023-06-06 11:00:00,149.99,150.11,149.26,149.53,13056.0,147.794,147.9122,147.0746,147.3407,13056.0
2023-06-06 11:30:00,149.66,149.96,149.63,149.67,8404.0,147.4688,147.7644,147.4392,147.4786,8404.0
2023-06-06 12:00:00,149.63,149.79,149.35,149.64,19937.0,147.4392,147.5969,147.1633,147.4491,19937.0
2023-06-06 12:30:00,149.71,149.81,149.24,149.24,8086.0,147.5181,147.6166,147.0549,147.0549,8086.0
2023-06-06 13:00:00,149.19,149.32,148.6,148.91,16543.0,147.0057,147.1338,146.4243,146.7298,16543.0
2023-06-06 13:30:00,148.76,149.24,148.64,148.91,11617.0,146.582,147.0549,146.4637,146.7298,11617.0
2023-06-06 14:00:00,148.82,149.27,148.72,149.17,11975.0,146.6411,147.0845,146.5425,146.986,11975.0
2023-06-06 14:30:00,149.21,149.39,149.05,149.39,9682.0,147.0254,147.2027,146.8677,147.2027,9682.0
2023-06-06 15:00:00,149.36,149.44,149.16,149.38,21228.0,147.1732,147.252,146.9761,147.1929,21228.0
2023-06-06 15:30:00,149.37,149.55,149.16,149.32,86214.0,147.183,147.3604,146.9761,147.1338,86214.0
2023-06-07 09:30:00,149.64,150.5,148.85,150.38,43570.0,147.4491,148.2965,146.6706,148.1782,43570.0
2023-06-07 10:00:00,150.38,150.41,149.98,150.41,21754.0,148.1782,148.2078,147.7841,148.2078,21754.0
2023-06-07 10:30:00,150.41,150.85,150.15,150.66,14457.0,148.2078,148.6414,147.9516,148.4541,14457.0
2023-06-07 11:00:00,150.84,151.01,150.68,150.88,12785.0,148.6315,148.799,148.4738,148.6709,12785.0
2023-06-07 11:30:00,150.86,151.18,150.7,150.74,9601.0,148.6512,148.9665,148.4936,148.533,9601.0
2023-06-07 12:00:00,150.79,151.04,150.77,150.94,9608.0,148.5822,148.8286,148.5625,148.73,9608.0
2023-06-07 12:30:00,150.92,151.27,150.87,151.11,26755.0,148.7103,149.0552,148.6611,148.8976,26755.0
2023-06-07 13:00:00,151.01,151.16,150.8,151.11,22327.0,148.799,148.9468,148.5921,148.8976,22327.0
2023-06-07 13:30:00,151.03,151.12,150.76,151.09,20442.0,148.8187,148.9074,148.5527,148.8778,20442.0
2023-06-07 14:00:00,151.13,151.16,150.86,150.93,21710.0,148.9173,148.9468,148.6512,148.7202,21710.0
2023-06-07 14:30:00,150.92,151.09,150.78,151.07,20026.0,148.7103,148.8778,148.5724,148.8581,20026.0
2023-06-07 15:00:00,151.07,151.31,150.9,151.22,36060.0,148.8581,149.0946,148.6906,149.0059,36060.0
2023-06-07 15:30:00,151.21,151.52,151.0,151.15,161192.0,148.9961,149.3016,148.7892,148.937,161192.0
2023-06-08 09:30:00,150.81,151.51,150.54,150.91,32395.0,148.6019,149.2917,148.3359,148.7005,32395.0
2023-06-08 10:00:00,150.98,151.01,150.66,150.66,18135.0,148.7695,148.799,148.4541,148.4541,18135.0
2023-06-08 10:30:00,150.8,151.06,150.54,150.89,18111.0,148.5921,148.8483,148.3359,148.6808,18111.0
2023-06-08 11:00:00,150.93,150.93,150.64,150.79,14761.0,148.7202,148.7202,148.4344,148.5822,14761.0
2023-06-08 11:30:00,150.91,151.04,150.61,150.92,13331.0,148.7005,148.8286,148.4049,148.7103,13331.0
2023-06-08 12:00:00,150.87,151.23,150.87,151.22,50245.0,148.6611,149.0158,148.6611,149.0059,50245.0
2023-06-08 12:30:00,151.18,151.3,150.96,151.1,185509.0,148.9665,149.0848,148.7497,148.8877,185509.0
2023-06-08 13:00:00,151.1,151.1,150.81,150.9,23009.0,148.8877,148.8877,148.6019,148.6906,23009.0
2023-06-08 13:30:00,150.92,150.99,150.52,150.53,25506.0,148.7103,148.7793,148.3162,148.326,25506.0
2023-06-08 14:00:00,150.58,150.82,150.54,150.66,40103.0,148.3753,148.6118,148.3359,148.4541,40103.0
2023-06-08 14:30:00,150.66,150.96,150.65,150.68,52926.0,148.4541,148.7497,148.4443,148.4738,52926.0
2023-06-08 15:00:00,150.66,151.02,150.64,150.9,21665.0,148.4541,148.8089,148.4344,148.6906,21665.0
2023-06-08 15:30:00,150.93,150.93,150.36,150.37,163459.0,148.7202,148.7202,148.1585,148.1684,163459.0
2023-06-09 09:30:00,149.95,150.92,149.95,150.35,39044.0,148.0003,148.9577,148.0003,148.3951,39044.0
2023-06-09 10:00:00,150.47,150.6,149.88,149.9,26410.0,148.5136,148.6419,147.9312,147.951,26410.0
2023-06-09 10:30:00,149.88,150.22,149.75,150.17,60331.0,147.9312,148.2668,147.8029,148.2175,60331.0
2023-06-09 11:00:00,150.13,150.19,149.48,149.73,33506.0,148.178,148.2372,147.5364,147.7832,33506.0
2023-06-09 11:30:00,149.69,149.81,149.25,149.68,16930.0,147.7437,147.8621,147.3094,147.7338,16930.0
2023-06-09 12:00:00,149.68,149.89,149.57,149.66,11088.0,147.7338,147.9411,147.6253,147.7141,11088.0
2023-06-09 12:30:00,149.64,149.78,149.53,149.73,11313.0,147.6944,147.8325,147.5858,147.7832,11313.0
2023-06-09 13:00:00,149.66,150.13,149.66,150.12,17782.0,147.7141,148.178,147.7141,148.1681,17782.0
2023-06-09 13:30:00,150.12,150.24,150.0,150.17,16797.0,148.1681,148.2865,148.0497,148.2175,16797.0
2023-06-09 14:00:00,150.24,150.33,150.08,150.09,14989.0,148.2865,148.3754,148.1286,148.1385,14989.0
2023-06-09 14:30:00,150.08,150.31,150.08,150.24,16912.0,148.1286,148.3556,148.1286,148.2865,16912.0
2023-06-09 15:00:00,150.27,150.54,150.23,150.49,18178.0,148.3162,148.5826,148.2767,148.5333,18178.0
2023-06-09 15:30:00,150.54,150.55,150.24,150.29,101126.0,148.5826,148.5925,148.2865,148.3359,101126.0
2023-06-12 09:30:00,150.54,150.59,149.84,150.32,21333.0,148.5826,148.632,147.8918,148.3655,21333.0
2023-06-12 10:00:00,150.39,150.47,149.69,150.0,10621.0,148.4346,148.5136,147.7437,148.0497,10621.0
2023-06-12 10:30:00,149.89,150.24,149.79,150.19,21362.0,147.9411,148.2865,147.8424,148.2372,21362.0
2023-06-12 11:00:00,150.25,150.71,150.14,150.64,14658.0,148.2964,148.7504,148.1878,148.6813,14658.0
2023-06-12 11:30:00,150.66,151.07,150.66,151.05,18146.0,148.7011,149.1058,148.7011,149.086,18146.0
2023-06-12 12:00:00,151.04,151.15,150.71,150.76,33442.0,149.0761,149.1847,148.7504,148.7998,33442.0
2023-06-12 12:30:00,150.78,151.14,150.77,150.78,17926.0,148.8195,149.1748,148.8097,148.8195,17926.0
2023-06-12 13:00:00,150.79,150.84,150.58,150.69,17369.0,148.8294,148.8787,148.6221,148.7307,17369.0
2023-06-12 13:30:00,150.66,150.92,150.57,150.85,7853.0,148.7011,148.9577,148.6123,148.8886,7853.0
2023-06-12 14:00:00,150.87,151.0,150.81,150.83,7927.0,148.9084,149.0367,148.8491,148.8689,7927.0
2023-06-12 14:30:00,150.83,151.13,150.77,151.07,14250.0,148.8689,149.165,148.8097,149.1058,14250.0
2023-06-12 15:00:00,151.13,151.38,151.05,151.31,17488.0,149.165,149.4117,149.086,149.3426,17488.0
2023-06-12 15:30:00,151.29,151.54,151.05,151.27,57721.0,149.3229,149.5696,149.086,149.3032,57721.0
2023-06-13 09:30:00,151.18,152.99,151.13,152.93,257218.0,149.2143,151.0008,149.165,150.9416,257218.0
2023-06-13 10:00:00,152.95,153.55,152.51,153.55,23301.0,150.9613,151.5535,150.527,151.5535,23301.0
2023-06-13 10:30:00,153.55,153.57,153.25,153.5,24482.0,151.5535,151.5733,151.2574,151.5042,24482.0
2023-06-13 11:00:00,153.52,153.52,153.16,153.36,24483.0,151.5239,151.5239,151.1686,151.366,24483.0
2023-06-13 11:30:00,153.38,153.45,153.04,153.16,19400.0,151.3857,151.4548,151.0501,151.1686,19400.0
2023-06-13 12:00:00,153.13,153.61,153.05,153.52,14105.0,151.139,151.6127,151.06,151.5239,14105.0
2023-06-13 12:30:00,153.53,153.56,153.27,153.28,13716.0,151.5338,151.5634,151.2772,151.287,13716.0
2023-06-13 13:00:00,153.29,153.46,153.05,153.41,16211.0,151.2969,151.4647,151.06,151.4153,16211.0
2023-06-13 13:30:00,153.38,153.41,153.03,153.13,10259.0,151.3857,151.4153,151.0403,151.139,10259.0
2023-06-13 14:00:00,153.16,153.26,152.85,152.94,31394.0,151.1686,151.2673,150.8626,150.9514,31394.0
2023-06-13 14:30:00,152.93,153.26,152.75,153.2,39371.0,150.9416,151.2673,150.7639,151.2081,39371.0
2023-06-13 15:00:00,153.2,153.71,153.2,153.55,38785.0,151.2081,151.7114,151.2081,151.5535,38785.0
2023-06-13 15:30:00,153.64,153.66,153.13,153.48,115942.0,151.6423,151.6621,151.139,151.4844,115942.0
2023-06-14 09:30:00,153.86,154.25,153.32,154.22,52133.0,151.8595,152.2444,151.3265,152.2148,52133.0
2023-06-14 10:00:00,154.14,154.48,153.59,153.64,23109.0,152.1358,152.4714,151.593,151.6423,23109.0
2023-06-14 10:30:00,153.6,154.04,153.39,154.03,18672.0,151.6029,152.0371,151.3956,152.0273,18672.0
2023-06-14 11:00:00,154.02,154.38,153.78,154.14,8028.0,152.0174,152.3727,151.7805,152.1358,8028.0
2023-06-14 11:30:00,154.18,154.25,153.86,153.86,13793.0,152.1753,152.2444,151.8595,151.8595,13793.0
2023-06-14 12:00:00,153.9,154.06,153.68,153.99,9386.0,151.899,152.0569,151.6818,151.9878,9386.0
2023-06-14 12:30:00,153.95,154.13,153.77,153.81,15796.0,151.9483,152.126,151.7707,151.8101,15796.0
2023-06-14 13:00:00,153.83,153.97,153.69,153.8,13983.0,151.8299,151.9681,151.6917,151.8003,13983.0
2023-06-14 13:30:00,153.81,153.83,153.52,153.71,13474.0,151.8101,151.8299,151.5239,151.7114,13474.0
2023-06-14 14:00:00,153.72,153.72,152.48,152.84,31942.0,151.7213,151.7213,150.4974,150.8527,31942.0
2023-06-14 14:30:00,152.81,153.64,152.7,153.48,20308.0,150.8231,151.6423,150.7146,151.4844,20308.0
2023-06-14 15:00:00,153.56,153.94,153.15,153.55,18913.0,151.5634,151.9384,151.1587,151.5535,18913.0
2023-06-14 15:30:00,153.32,153.61,152.79,153.6,96739.0,151.3265,151.6127,150.8034,151.6029,96739.0
2023-06-15 09:30:00,153.41,154.43,153.28,154.26,33862.0,151.4153,152.4221,151.287,152.2543,33862.0
2023-06-15 10:00:00,154.34,154.51,154.13,154.34,13374.0,152.3332,152.501,152.126,152.3332,13374.0
2023-06-15 10:30:00,154.35,154.68,154.05,154.4,27029.0,152.3431,152.6688,152.047,152.3925,27029.0
2023-06-15 11:00:00,154.46,155.27,154.4,155.27,15204.0,152.4517,153.2511,152.3925,153.2511,15204.0
2023-06-15 11:30:00,155.25,155.34,154.94,155.27,10353.0,153.2314,153.3202,152.9254,153.2511,10353.0
2023-06-15 12:00:00,155.34,155.5,155.14,155.5,13799.0,153.3202,153.4782,153.1228,153.4782,13799.0
2023-06-15 12:30:00,155.5,155.59,155.25,155.38,10161.0,153.4782,153.567,153.2314,153.3597,10161.0
2023-06-15 13:00:00,155.36,155.5,155.16,155.48,10288.0,153.34,153.4782,153.1426,153.4584,10288.0
2023-06-15 13:30:00,155.49,155.97,155.36,155.91,19729.0,153.4683,153.942,153.34,153.8828,19729.0
2023-06-15 14:00:00,155.95,156.09,155.61,155.89,46808.0,153.9223,154.0605,153.5867,153.8631,46808.0
2023-06-15 14:30:00,155.9,156.81,155.87,156.78,33600.0,153.873,154.7711,153.8433,154.7415,33600.0
2023-06-15 15:00:00,156.78,156.91,156.31,156.64,85623.0,154.7415,154.8698,154.2776,154.6033,85623.0
2023-06-15 15:30:00,156.63,156.87,156.32,156.74,103824.0,154.5935,154.8303,154.2875,154.702,103824.0
2023-06-16 09:30:00,158.61,158.61,156.71,156.71,381551.0,156.5477,156.5477,154.6724,154.6724,381551.0
2023-06-16 10:00:00,156.78,157.2,156.4,157.14,39678.0,154.7415,155.1561,154.3665,155.0968,39678.0
2023-06-16 10:30:00,157.21,157.26,156.7,156.81,18118.0,155.1659,155.2153,154.6626,154.7711,18118.0
2023-06-16 11:00:00,156.83,156.83,156.37,156.44,8365.0,154.7909,154.7909,154.3368,154.4059,8365.0
2023-06-16 11:30:00,156.5,156.54,155.75,155.89,30645.0,154.4652,154.5046,153.7249,153.8631,30645.0
2023-06-16 12:00:00,155.96,156.21,155.67,156.16,20254.0,153.9322,154.1789,153.6459,154.1296,20254.0
2023-06-16 12:30:00,156.23,156.44,156.0,156.27,34815.0,154.1987,154.4059,153.9717,154.2381,34815.0
2023-06-16 13:00:00,156.3,156.6,156.3,156.41,9723.0,154.2678,154.5639,154.2678,154.3763,9723.0
2023-06-16 13:30:00,156.45,156.48,156.22,156.4,7284.0,154.4158,154.4454,154.1888,154.3665,7284.0
2023-06-16 14:00:00,156.41,156.47,156.24,156.3,19307.0,154.3763,154.4355,154.2085,154.2678,19307.0
2023-06-16 14:30:00,156.33,156.33,155.97,155.97,11408.0,154.2974,154.2974,153.942,153.942,11408.0
2023-06-16 15:00:00,155.99,156.15,155.84,155.91,26283.0,153.9618,154.1197,153.8137,153.8828,26283.0
2023-06-16 15:30:00,155.94,156.54,155.8,155.93,149487.0,153.9124,154.5046,153.7743,153.9026,149487.0
2023-06-20 09:30:00,154.78,155.85,154.41,155.52,38908.0,152.7675,153.8236,152.4023,153.4979,38908.0
2023-06-20 10:00:00,155.51,155.52,154.42,154.58,20239.0,153.488,153.4979,152.4122,152.5701,20239.0
2023-06-20 10:30:00,154.68,154.86,154.52,154.59,15650.0,152.6688,152.8465,152.5109,152.58,15650.0
2023-06-20 11:00:00,154.58,154.79,154.4,154.53,9679.0,152.5701,152.7774,152.3925,152.5208,9679.0
2023-06-20 11:30:00,154.57,155.16,154.52,155.0,11866.0,152.5602,153.1426,152.5109,152.9847,11866.0
2023-06-20 12:00:00,154.92,155.01,154.73,154.89,11129.0,152.9057,152.9945,152.7182,152.8761,11129.0
2023-06-20 12:30:00,154.9,155.37,154.83,155.37,9775.0,152.886,153.3498,152.8169,153.3498,9775.0
2023-06-20 13:00:00,155.4,155.6,155.29,155.55,10351.0,153.3795,153.5769,153.2709,153.5275,10351.0
2023-06-20 13:30:00,155.55,155.72,155.5,155.53,10835.0,153.5275,153.6953,153.4782,153.5078,10835.0
2023-06-20 14:00:00,155.54,155.74,155.51,155.65,11019.0,153.5176,153.715,153.488,153.6262,11019.0
2023-06-20 14:30:00,155.66,155.69,155.41,155.46,14262.0,153.6361,153.6657,153.3893,153.4387,14262.0
2023-06-20 15:00:00,155.51,155.55,155.2,155.39,33424.0,153.488,153.5275,153.1821,153.3696,33424.0
2023-06-20 15:30:00,155.41,155.59,155.29,155.32,78774.0,153.3893,153.567,153.2709,153.3005,78774.0
2023-06-21 09:30:00,154.87,155.74,153.91,155.63,53014.0,152.8563,153.715,151.9088,153.6065,53014.0
2023-06-21 10:00:00,155.65,156.23,155.24,156.12,28011.0,153.6262,154.1987,153.2215,154.0901,28011.0
2023-06-21 10:30:00,156.25,156.41,155.86,156.41,35961.0,154.2184,154.3763,153.8335,154.3763,35961.0
2023-06-21 11:00:00,156.66,156.97,156.53,156.87,27528.0,154.6231,154.929,154.4948,154.8303,27528.0
2023-06-21 11:30:00,156.77,156.92,156.53,156.54,13746.0,154.7316,154.8797,154.4948,154.5046,13746.0
2023-06-21 12:00:00,156.57,156.79,156.46,156.57,10793.0,154.5342,154.7514,154.4257,154.5342,10793.0
2023-06-21 12:30:00,156.6,156.68,156.45,156.58,14656.0,154.5639,154.6428,154.4158,154.5441,14656.0
2023-06-21 13:00:00,156.53,156.54,156.32,156.47,11675.0,154.4948,154.5046,154.2875,154.4355,11675.0
2023-06-21 13:30:00,156.5,156.74,156.47,156.65,9549.0,154.4652,154.702,154.4355,154.6132,9549.0
2023-06-21 14:00:00,156.6,156.89,156.46,156.88,12081.0,154.5639,154.8501,154.4257,154.8402,12081.0
2023-06-21 14:30:00,156.95,156.97,156.79,156.84,19622.0,154.9093,154.929,154.7514,154.8007,19622.0
2023-06-21 15:00:00,156.84,156.87,156.44,156.47,21377.0,154.8007,154.8303,154.4059,154.4355,21377.0
2023-06-21 15:30:00,156.5,156.73,156.13,156.58,76266.0,154.4652,154.6922,154.1,154.5441,76266.0
2023-06-22 09:30:00,156.55,157.04,155.36,156.11,34322.0,154.5145,154.9981,153.34,154.0802,34322.0
2023-06-22 10:00:00,155.95,156.04,155.62,155.66,26603.0,153.9223,154.0111,153.5966,153.6361,26603.0
2023-06-22 10:30:00,155.72,156.18,155.71,156.02,32039.0,153.6953,154.1493,153.6854,153.9914,32039.0
2023-06-22 11:00:00,156.01,156.08,155.68,155.77,18600.0,153.9815,154.0506,153.6558,153.7446,18600.0
2023-06-22 11:30:00,155.7,156.13,155.7,155.98,10721.0,153.6756,154.1,153.6756,153.9519,10721.0
2023-06-22 12:00:00,155.98,156.27,155.81,156.23,9806.0,153.9519,154.2381,153.7841,154.1987,9806.0
2023-06-22 12:30:00,156.23,156.42,155.94,156.02,12391.0,154.1987,154.3862,153.9124,153.9914,12391.0
2023-06-22 13:00:00,156.05,156.09,155.39,155.57,16014.0,154.021,154.0605,153.3696,153.5472,16014.0
2023-06-22 13:30:00,155.6,155.95,155.49,155.91,16005.0,153.5769,153.9223,153.4683,153.8828,16005.0
2023-06-22 14:00:00,155.89,156.15,155.76,156.12,18120.0,153.8631,154.1197,153.7348,154.0901,18120.0
2023-06-22 14:30:00,156.11,156.21,155.85,156.02,25083.0,154.0802,154.1789,153.8236,153.9914,25083.0
2023-06-22 15:00:00,156.04,156.04,155.81,155.81,21791.0,154.0111,154.0111,153.7841,153.7841,21791.0
2023-06-22 15:30:00,155.79,156.11,155.74,156.01,100228.0,153.7644,154.0802,153.715,153.9815,100228.0
2023-06-23 09:30:00,154.75,156.03,154.35,155.86,32008.0,152.7379,154.0013,152.3431,153.8335,32008.0
2023-06-23 10:00:00,155.85,156.21,155.67,156.2,18898.0,153.8236,154.1789,153.6459,154.1691,18898.0
2023-06-23 10:30:00,156.17,156.34,155.72,156.06,15774.0,154.1394,154.3072,153.6953,154.0309,15774.0
2023-06-23 11:00:00,156.12,156.3,155.89,156.17,18303.0,154.0901,154.2678,153.8631,154.1394,18303.0
2023-06-23 11:30:00,156.12,156.52,156.05,156.52,13403.0,154.0901,154.4849,154.021,154.4849,13403.0
2023-06-23 12:00:00,156.57,156.62,156.16,156.4,11181.0,154.5342,154.5836,154.1296,154.3665,11181.0
2023-06-23 12:30:00,156.4,156.6,156.17,156.49,29237.0,154.3665,154.5639,154.1394,154.4553,29237.0
2023-06-23 13:00:00,156.44,157.11,156.44,156.72,62878.0,154.4059,155.0672,154.4059,154.6823,62878.0
2023-06-23 13:30:00,156.77,156.78,156.5,156.51,12785.0,154.7316,154.7415,154.4652,154.475,12785.0
2023-06-23 14:00:00,156.48,156.48,156.03,156.17,13912.0,154.4454,154.4454,154.0013,154.1394,13912.0
2023-06-23 14:30:00,156.15,156.26,155.93,156.05,24141.0,154.1197,154.2283,153.9026,154.021,24141.0
2023-06-23 15:00:00,156.0,156.2,155.8,156.09,30779.0,153.9717,154.1691,153.7743,154.0605,30779.0
2023-06-23 15:30:00,156.08,156.67,155.99,156.08,107522.0,154.0506,154.6329,153.9618,154.0506,107522.0
2023-06-26 09:30:00,156.35,158.0,156.22,157.8,27173.0,154.3171,155.9457,154.1888,155.7483,27173.0
2023-06-26 10:00:00,157.66,157.79,157.45,157.57,25295.0,155.6101,155.7384,155.4028,155.5212,25295.0
2023-06-26 10:30:00,157.56,157.66,156.92,157.66,18099.0,155.5114,155.6101,154.8797,155.6101,18099.0
2023-06-26 11:00:00,157.71,157.73,157.42,157.68,27618.0,155.6594,155.6792,155.3732,155.6298,27618.0
2023-06-26 11:30:00,157.72,157.87,157.53,157.76,19114.0,155.6693,155.8173,155.4818,155.7088,19114.0
2023-06-26 12:00:00,157.76,157.95,157.29,157.9,19082.0,155.7088,155.8963,155.2449,155.847,19082.0
2023-06-26 12:30:00,157.89,158.06,157.74,157.95,25596.0,155.8371,156.0049,155.689,155.8963,25596.0
2023-06-26 13:00:00,157.96,158.0,157.55,157.66,12519.0,155.9062,155.9457,155.5015,155.6101,12519.0
2023-06-26 13:30:00,157.68,157.8,157.41,157.53,18797.0,155.6298,155.7483,155.3633,155.4818,18797.0
2023-06-26 14:00:00,157.55,157.6,157.21,157.42,17507.0,155.5015,155.5509,155.1659,155.3732,17507.0
2023-06-26 14:30:00,157.44,157.8,157.43,157.8,18822.0,155.3929,155.7483,155.3831,155.7483,18822.0
2023-06-26 15:00:00,157.78,157.87,157.68,157.8,29720.0,155.7285,155.8173,155.6298,155.7483,29720.0
2023-06-26 15:30:00,157.8,158.16,157.32,157.4,157206.0,155.7483,156.1036,155.2745,155.3535,157206.0
2023-06-27 09:30:00,157.67,157.98,157.22,157.58,19805.0,155.6199,155.9259,155.1758,155.5311,19805.0
2023-06-27 10:00:00,157.79,158.19,157.61,158.03,10541.0,155.7384,156.1332,155.5607,155.9753,10541.0
2023-06-27 10:30:00,158.02,158.62,157.98,158.56,11254.0,155.9654,156.5576,155.9259,156.4984,11254.0
2023-06-27 11:00:00,158.69,158.85,158.4,158.83,10009.0,156.6267,156.7846,156.3405,156.7649,10009.0
2023-06-27 11:30:00,158.85,159.27,158.85,159.27,12320.0,156.7846,157.1991,156.7846,157.1991,12320.0
2023-06-27 12:00:00,159.26,159.36,159.11,159.34,9122.0,157.1893,157.288,157.0412,157.2682,9122.0
2023-06-27 12:30:00,159.33,159.54,159.27,159.31,10734.0,157.2584,157.4656,157.1991,157.2386,10734.0
2023-06-27 13:00:00,159.34,159.69,159.28,159.63,10178.0,157.2682,157.6137,157.209,157.5545,10178.0
2023-06-27 13:30:00,159.61,159.73,159.57,159.63,12039.0,157.5347,157.6532,157.4952,157.5545,12039.0
2023-06-27 14:00:00,159.61,159.85,159.59,159.83,12903.0,157.5347,157.7716,157.515,157.7519,12903.0
2023-06-27 14:30:00,159.86,159.86,159.61,159.64,10948.0,157.7815,157.7815,157.5347,157.5643,10948.0
2023-06-27 15:00:00,159.73,159.75,159.43,159.62,18174.0,157.6532,157.6729,157.3571,157.5446,18174.0
2023-06-27 15:30:00,159.59,159.71,159.42,159.54,56731.0,157.515,157.6334,157.3472,157.4656,56731.0
2023-06-28 09:30:00,159.41,159.59,158.57,159.18,51320.0,157.3373,157.515,156.5082,157.1103,51320.0
2023-06-28 10:00:00,159.23,159.31,158.87,158.93,10934.0,157.1597,157.2386,156.8043,156.8636,10934.0
2023-06-28 10:30:00,159.06,159.14,158.8,158.82,9844.0,156.9919,157.0708,156.7353,156.755,9844.0
2023-06-28 11:00:00,158.83,158.99,158.33,158.47,50203.0,156.7649,156.9228,156.2714,156.4095,50203.0
2023-06-28 11:30:00,158.4,158.82,158.39,158.66,12762.0,156.3405,156.755,156.3306,156.5971,12762.0
2023-06-28 12:00:00,158.65,159.18,158.6,158.98,9593.0,156.5872,157.1103,156.5379,156.9129,9593.0
2023-06-28 12:30:00,159.03,159.21,158.73,158.89,12853.0,156.9623,157.1399,156.6662,156.8241,12853.0
2023-06-28 13:00:00,158.9,159.03,158.73,159.02,15023.0,156.834,156.9623,156.6662,156.9524,15023.0
2023-06-28 13:30:00,159.0,159.14,158.88,159.08,9030.0,156.9327,157.0708,156.8142,157.0116,9030.0
2023-06-28 14:00:00,159.07,159.18,159.05,159.15,7814.0,157.0017,157.1103,156.982,157.0807,7814.0
2023-06-28 14:30:00,159.16,159.21,158.79,158.82,11314.0,157.0906,157.1399,156.7254,156.755,11314.0
2023-06-28 15:00:00,158.83,159.02,158.71,158.94,14640.0,156.7649,156.9524,156.6464,156.8734,14640.0
2023-06-28 15:30:00,158.97,159.03,158.57,158.84,62504.0,156.903,156.9623,156.5082,156.7747,62504.0
2023-06-29 09:30:00,158.57,159.59,158.03,159.48,34624.0,156.5082,157.515,155.9753,157.4064,34624.0
2023-06-29 10:00:00,159.64,160.3,159.59,159.97,14277.0,157.5643,158.2157,157.515,157.89,14277.0
2023-06-29 10:30:00,159.97,160.21,159.7,160.03,11679.0,157.89,158.1269,157.6235,157.9493,11679.0
2023-06-29 11:00:00,159.98,160.23,159.71,160.05,21170.0,157.8999,158.1467,157.6334,157.969,21170.0
2023-06-29 11:30:00,160.07,160.07,159.67,159.82,10785.0,157.9887,157.9887,157.5939,157.742,10785.0
2023-06-29 12:00:00,159.74,159.96,159.55,159.96,8084.0,157.663,157.8802,157.4755,157.8802,8084.0
2023-06-29 12:30:00,159.91,160.05,159.87,159.96,9011.0,157.8308,157.969,157.7913,157.8802,9011.0
2023-06-29 13:00:00,159.98,159.98,159.73,159.91,7248.0,157.8999,157.8999,157.6532,157.8308,7248.0
2023-06-29 13:30:00,159.9,160.03,159.63,159.68,29168.0,157.8209,157.9493,157.5545,157.6038,29168.0
2023-06-29 14:00:00,159.66,159.8,159.25,159.76,16375.0,157.5841,157.7222,157.1794,157.6828,16375.0
2023-06-29 14:30:00,159.74,159.81,159.56,159.77,18799.0,157.663,157.7321,157.4854,157.6926,18799.0
2023-06-29 15:00:00,159.78,160.54,159.78,160.31,80925.0,157.7025,158.4526,157.7025,158.2256,80925.0
2023-06-29 15:30:00,160.28,160.31,160.04,160.2,80050.0,158.196,158.2256,157.9591,158.117,80050.0
2023-06-30 09:30:00,161.19,161.82,160.94,161.19,47713.0,159.0942,159.716,158.8474,159.0942,47713.0
2023-06-30 10:00:00,161.18,161.49,160.92,161.08,32956.0,159.0843,159.3903,158.8277,158.9856,32956.0
2023-06-30 10:30:00,161.08,161.48,160.35,161.37,33263.0,158.9856,159.3804,158.2651,159.2718,33263.0
2023-06-30 11:00:00,161.56,161.85,161.47,161.69,20531.0,159.4594,159.7456,159.3705,159.5877,20531.0
2023-06-30 11:30:00,161.67,161.67,161.26,161.49,13263.0,159.5679,159.5679,159.1633,159.3903,13263.0
2023-06-30 12:00:00,161.47,161.84,161.34,161.72,11132.0,159.3705,159.7357,159.2422,159.6173,11132.0
2023-06-30 12:30:00,161.72,161.78,161.45,161.7,8927.0,159.6173,159.6765,159.3508,159.5975,8927.0
2023-06-30 13:00:00,161.69,162.04,161.69,161.94,21116.0,159.5877,159.9331,159.5877,159.8344,21116.0
2023-06-30 13:30:00,161.94,162.32,161.93,162.32,14985.0,159.8344,160.2095,159.8246,160.2095,14985.0
2023-06-30 14:00:00,162.32,162.44,162.2,162.44,20196.0,160.2095,160.3279,160.091,160.3279,20196.0
2023-06-30 14:30:00,162.45,162.69,162.38,162.45,37484.0,160.3378,160.5747,160.2687,160.3378,37484.0
2023-06-30 15:00:00,162.48,162.52,162.02,162.2,46045.0,160.3674,160.4069,159.9134,160.091,46045.0
2023-06-30 15:30:00,162.23,162.33,161.74,161.79,141603.0,160.1207,160.2194,159.637,159.6864,141603.0
2023-07-03 09:30:00,160.68,161.35,159.12,160.69,44945.0,158.5908,159.2521,157.0511,158.6007,44945.0
2023-07-03 10:00:00,160.52,161.03,160.09,160.88,23374.0,158.4329,158.9363,158.0085,158.7882,23374.0
2023-07-03 10:30:00,160.81,160.86,160.44,160.68,14251.0,158.7191,158.7685,158.3539,158.5908,14251.0
2023-07-03 11:00:00,160.76,160.96,160.67,160.74,16919.0,158.6698,158.8672,158.5809,158.65,16919.0
2023-07-03 11:30:00,160.76,160.8,160.42,160.65,16395.0,158.6698,158.7092,158.3342,158.5612,16395.0
2023-07-03 12:00:00,160.7,161.17,160.69,161.11,17476.0,158.6105,159.0744,158.6007,159.0152,17476.0
2023-07-03 12:30:00,161.16,161.32,160.8,160.8,37615.0,159.0646,159.2225,158.7092,158.7092,37615.0
2023-07-05 09:30:00,157.93,159.6,157.6,159.56,108898.0,155.8766,157.5248,155.5509,157.4854,108898.0
2023-07-05 10:00:00,159.39,159.39,158.78,158.87,21630.0,157.3176,157.3176,156.7155,156.8043,21630.0
2023-07-05 10:30:00,158.99,159.39,158.8,159.19,16386.0,156.9228,157.3176,156.7353,157.1202,16386.0
2023-07-05 11:00:00,159.29,159.34,159.12,159.27,15709.0,157.2189,157.2682,157.0511,157.1991,15709.0
2023-07-05 11:30:00,159.34,159.5,158.94,158.94,16120.0,157.2682,157.4261,156.8734,156.8734,16120.0
2023-07-05 12:00:00,159.03,159.18,158.82,158.87,12814.0,156.9623,157.1103,156.755,156.8043,12814.0
2023-07-05 12:30:00,158.83,158.87,158.59,158.65,17790.0,156.7649,156.8043,156.528,156.5872,17790.0
2023-07-05 13:00:00,158.63,158.64,158.26,158.49,18552.0,156.5675,156.5773,156.2023,156.4293,18552.0
2023-07-05 13:30:00,158.49,158.78,158.43,158.7,14718.0,156.4293,156.7155,156.3701,156.6366,14718.0
2023-07-05 14:00:00,158.7,158.76,158.26,158.47,15901.0,156.6366,156.6958,156.2023,156.4095,15901.0
2023-07-05 14:30:00,158.5,158.92,158.48,158.92,19843.0,156.4392,156.8537,156.4194,156.8537,19843.0
2023-07-05 15:00:00,158.87,159.04,158.87,159.01,22419.0,156.8043,156.9721,156.8043,156.9425,22419.0
2023-07-05 15:30:00,159.01,159.07,158.39,158.43,83370.0,156.9425,157.0017,156.3306,156.3701,83370.0
2023-07-06 09:30:00,157.44,157.61,156.66,157.37,51527.0,155.3929,155.5607,154.6231,155.3238,51527.0
2023-07-06 10:00:00,157.31,157.35,156.41,156.48,29163.0,155.2646,155.3041,154.3763,154.4454,29163.0
2023-07-06 10:30:00,156.45,156.66,156.17,156.2,15777.0,154.4158,154.6231,154.1394,154.1691,15777.0
2023-07-06 11:00:00,156.26,156.62,156.17,156.5,22992.0,154.2283,154.5836,154.1394,154.4652,22992.0
2023-07-06 11:30:00,156.49,156.86,156.42,156.85,18144.0,154.4553,154.8205,154.3862,154.8106,18144.0
2023-07-06 12:00:00,156.88,157.16,156.74,157.13,33998.0,154.8402,155.1166,154.702,155.087,33998.0
2023-07-06 12:30:00,157.13,157.26,156.88,157.14,24996.0,155.087,155.2153,154.8402,155.0968,24996.0
2023-07-06 13:00:00,157.14,157.15,156.95,157.03,23756.0,155.0968,155.1067,154.9093,154.9883,23756.0
2023-07-06 13:30:00,157.04,157.27,156.78,156.95,18674.0,154.9981,155.2251,154.7415,154.9093,18674.0
2023-07-06 14:00:00,156.95,156.95,156.65,156.75,33254.0,154.9093,154.9093,154.6132,154.7119,33254.0
2023-07-06 14:30:00,156.75,157.04,156.63,156.96,59609.0,154.7119,154.9981,154.5935,154.9192,59609.0
2023-07-06 15:00:00,156.96,156.98,156.62,156.64,41467.0,154.9192,154.9389,154.5836,154.6033,41467.0
2023-07-06 15:30:00,156.63,156.85,156.25,156.76,143876.0,154.5935,154.8106,154.2184,154.7218,143876.0
2023-07-07 09:30:00,156.28,156.85,155.81,156.79,65410.0,154.248,154.8106,153.7841,154.7514,65410.0
2023-07-07 10:00:00,156.84,157.19,156.78,157.01,48435.0,154.8007,155.1462,154.7415,154.9685,48435.0
2023-07-07 10:30:00,156.96,157.22,156.65,157.06,38187.0,154.9192,155.1758,154.6132,155.0179,38187.0
2023-07-07 11:00:00,157.1,157.22,156.89,156.98,36192.0,155.0574,155.1758,154.8501,154.9389,36192.0
2023-07-07 11:30:00,156.94,157.3,156.94,157.02,53067.0,154.8994,155.2548,154.8994,154.9784,53067.0
2023-07-07 12:00:00,157.03,157.13,156.92,156.95,27860.0,154.9883,155.087,154.8797,154.9093,27860.0
2023-07-07 12:30:00,157.0,157.64,156.98,157.56,37784.0,154.9587,155.5903,154.9389,155.5114,37784.0
2023-07-07 13:00:00,157.6,157.8,157.51,157.57,23607.0,155.5509,155.7483,155.462,155.5212,23607.0
2023-07-07 13:30:00,157.6,157.8,157.55,157.7,41169.0,155.5509,155.7483,155.5015,155.6496,41169.0
2023-07-07 14:00:00,157.71,157.81,157.55,157.71,19354.0,155.6594,155.7581,155.5015,155.6594,19354.0
2023-07-07 14:30:00,157.74,157.74,157.36,157.44,15789.0,155.689,155.689,155.314,155.3929,15789.0
2023-07-07 15:00:00,157.45,157.48,157.24,157.26,30170.0,155.4028,155.4324,155.1955,155.2153,30170.0
2023-07-07 15:30:00,157.25,157.4,156.71,157.09,86530.0,155.2054,155.3535,154.6724,155.0475,86530.0
2023-07-10 09:30:00,157.27,158.76,156.9,158.67,114991.0,155.2251,156.6958,154.86,156.6069,114991.0
2023-07-10 10:00:00,158.68,158.91,158.08,158.09,65379.0,156.6168,156.8438,156.0246,156.0345,65379.0
2023-07-10 10:30:00,158.04,158.04,157.66,157.9,80967.0,155.9851,155.9851,155.6101,155.847,80967.0
2023-07-10 11:00:00,157.91,157.94,157.25,157.58,57360.0,155.8568,155.8864,155.2054,155.5311,57360.0
2023-07-10 11:30:00,157.57,157.68,157.26,157.52,50631.0,155.5212,155.6298,155.2153,155.4719,50631.0
2023-07-10 12:00:00,157.53,157.7,157.05,157.55,77835.0,155.4818,155.6496,155.008,155.5015,77835.0
2023-07-10 12:30:00,157.55,157.67,157.32,157.33,74280.0,155.5015,155.6199,155.2745,155.2844,74280.0
2023-07-10 13:00:00,157.33,157.42,157.2,157.25,60302.0,155.2844,155.3732,155.1561,155.2054,60302.0
2023-07-10 13:30:00,157.25,157.38,157.14,157.22,61631.0,155.2054,155.3337,155.0968,155.1758,61631.0
2023-07-10 14:00:00,157.22,157.32,157.1,157.31,39356.0,155.1758,155.2745,155.0574,155.2646,39356.0
2023-07-10 14:30:00,157.31,157.41,157.2,157.37,59780.0,155.2646,155.3633,155.1561,155.3238,59780.0
2023-07-10 15:00:00,157.37,157.44,157.18,157.32,51974.0,155.3238,155.3929,155.1363,155.2745,51974.0
2023-07-10 15:30:00,157.3,157.55,157.06,157.52,268709.0,155.2548,155.5015,155.0179,155.4719,268709.0
2023-07-11 09:30:00,157.9,158.25,157.69,157.99,51919.0,155.847,156.1924,155.6397,155.9358,51919.0
2023-07-11 10:00:00,157.97,158.02,157.24,157.41,48839.0,155.916,155.9654,155.1955,155.3633,48839.0
2023-07-11 10:30:00,157.39,157.47,156.85,156.97,28586.0,155.3436,155.4225,154.8106,154.929,28586.0
2023-07-11 11:00:00,156.99,157.54,156.99,157.28,25151.0,154.9488,155.4916,154.9488,155.235,25151.0
2023-07-11 11:30:00,157.25,157.67,157.19,157.53,32202.0,155.2054,155.6199,155.1462,155.4818,32202.0
2023-07-11 12:00:00,157.53,157.56,156.9,156.94,16411.0,155.4818,155.5114,154.86,154.8994,16411.0
2023-07-11 12:30:00,156.97,157.04,156.69,156.8,15006.0,154.929,154.9981,154.6527,154.7613,15006.0
2023-07-11 13:00:00,156.8,156.91,156.52,156.59,14193.0,154.7613,154.8698,154.4849,154.554,14193.0
2023-07-11 13:30:00,156.57,156.67,156.36,156.42,16947.0,154.5342,154.6329,154.327,154.3862,16947.0
2023-07-11 14:00:00,156.42,156.5,156.29,156.49,25427.0,154.3862,154.4652,154.2579,154.4553,25427.0
2023-07-11 14:30:00,156.58,156.88,156.42,156.81,19410.0,154.5441,154.8402,154.3862,154.7711,19410.0
2023-07-11 15:00:00,156.83,157.13,156.68,157.06,47826.0,154.7909,155.087,154.6428,155.0179,47826.0
2023-07-11 15:30:00,157.03,157.64,157.01,157.56,187171.0,154.9883,155.5903,154.9685,155.5114,187171.0
2023-07-12 09:30:00,158.61,158.69,157.14,157.83,51685.0,156.5477,156.6267,155.0968,155.7779,51685.0
2023-07-12 10:00:00,157.93,158.06,157.51,157.86,32716.0,155.8766,156.0049,155.462,155.8075,32716.0
2023-07-12 10:30:00,157.87,158.12,157.8,158.03,62953.0,155.8173,156.0641,155.7483,155.9753,62953.0
2023-07-12 11:00:00,158.03,158.23,157.86,157.97,122749.0,155.9753,156.1727,155.8075,155.916,122749.0
2023-07-12 11:30:00,157.9,157.92,157.33,157.85,19562.0,155.847,155.8667,155.2844,155.7976,19562.0
2023-07-12 12:00:00,157.85,158.22,157.64,157.73,20032.0,155.7976,156.1628,155.5903,155.6792,20032.0
2023-07-12 12:30:00,157.72,158.18,157.62,157.88,21700.0,155.6693,156.1233,155.5706,155.8272,21700.0
2023-07-12 13:00:00,157.94,158.18,157.94,158.09,24769.0,155.8864,156.1233,155.8864,156.0345,24769.0
2023-07-12 13:30:00,158.07,158.26,157.97,157.99,17821.0,156.0147,156.2023,155.916,155.9358,17821.0
2023-07-12 14:00:00,158.0,158.36,157.92,158.17,31153.0,155.9457,156.301,155.8667,156.1134,31153.0
2023-07-12 14:30:00,158.14,158.22,157.81,157.89,23720.0,156.0838,156.1628,155.7581,155.8371,23720.0
2023-07-12 15:00:00,157.9,157.94,157.29,157.52,35007.0,155.847,155.8864,155.2449,155.4719,35007.0
2023-07-12 15:30:00,157.53,157.63,157.14,157.54,214259.0,155.4818,155.5805,155.0968,155.4916,214259.0
2023-07-13 09:30:00,157.78,157.78,156.7,157.56,22538.0,155.7285,155.7285,154.6626,155.5114,22538.0
2023-07-13 10:00:00,157.44,158.16,157.28,158.07,21504.0,155.3929,156.1036,155.235,156.0147,21504.0
2023-07-13 10:30:00,158.07,158.26,157.8,157.97,15362.0,156.0147,156.2023,155.7483,155.916,15362.0
2023-07-13 11:00:00,158.0,158.15,157.72,158.06,13621.0,155.9457,156.0937,155.6693,156.0049,13621.0
2023-07-13 11:30:00,158.05,158.05,157.8,157.9,9968.0,155.995,155.995,155.7483,155.847,9968.0
2023-07-13 12:00:00,157.86,157.9,157.58,157.77,16398.0,155.8075,155.847,155.5311,155.7186,16398.0
2023-07-13 12:30:00,157.77,157.94,157.56,157.73,76689.0,155.7186,155.8864,155.5114,155.6792,76689.0
2023-07-13 13:00:00,157.73,157.9,157.57,157.9,14316.0,155.6792,155.847,155.5212,155.847,14316.0
2023-07-13 13:30:00,157.9,157.9,157.76,157.89,14444.0,155.847,155.847,155.7088,155.8371,14444.0
2023-07-13 14:00:00,157.89,158.28,157.87,158.0,81719.0,155.8371,156.222,155.8173,155.9457,81719.0
2023-07-13 14:30:00,157.98,158.23,157.95,158.2,9486.0,155.9259,156.1727,155.8963,156.1431,9486.0
2023-07-13 15:00:00,158.2,158.3,157.94,158.27,30567.0,156.1431,156.2418,155.8864,156.2121,30567.0
2023-07-13 15:30:00,158.28,158.44,157.94,158.27,126343.0,156.222,156.3799,155.8864,156.2121,126343.0
2023-07-14 09:30:00,158.09,159.0,157.19,157.95,13739.0,156.0345,156.9327,155.1462,155.8963,13739.0
2023-07-14 10:00:00,157.54,157.79,157.22,157.31,14375.0,155.4916,155.7384,155.1758,155.2646,14375.0
2023-07-14 10:30:00,157.25,157.26,156.79,157.14,13340.0,155.2054,155.2153,154.7514,155.0968,13340.0
2023-07-14 11:00:00,157.23,157.44,156.87,157.29,20509.0,155.1857,155.3929,154.8303,155.2449,20509.0
2023-07-14 11:30:00,157.34,157.59,157.31,157.44,22692.0,155.2942,155.541,155.2646,155.3929,22692.0
2023-07-14 12:00:00,157.47,157.47,157.06,157.07,12531.0,155.4225,155.4225,155.0179,155.0277,12531.0
2023-07-14 12:30:00,157.05,157.54,157.05,157.52,9476.0,155.008,155.4916,155.008,155.4719,9476.0
2023-07-14 13:00:00,157.53,157.7,157.25,157.48,12551.0,155.4818,155.6496,155.2054,155.4324,12551.0
2023-07-14 13:30:00,157.48,157.64,157.42,157.53,15230.0,155.4324,155.5903,155.3732,155.4818,15230.0
2023-07-14 14:00:00,157.53,157.73,157.44,157.63,14799.0,155.4818,155.6792,155.3929,155.5805,14799.0
2023-07-14 14:30:00,157.65,157.74,157.52,157.6,16024.0,155.6002,155.689,155.4719,155.5509,16024.0
2023-07-14 15:00:00,157.6,157.77,157.36,157.66,36684.0,155.5509,155.7186,155.314,155.6101,36684.0
2023-07-14 15:30:00,157.72,157.72,157.15,157.6,115863.0,155.6693,155.6693,155.1067,155.5509,115863.0
2023-07-17 09:30:00,157.49,158.04,156.89,157.82,24098.0,155.4423,155.9851,154.8501,155.768,24098.0
2023-07-17 10:00:00,157.8,158.09,157.17,157.37,15775.0,155.7483,156.0345,155.1264,155.3238,15775.0
2023-07-17 10:30:00,157.38,157.62,157.21,157.34,11598.0,155.3337,155.5706,155.1659,155.2942,11598.0
2023-07-17 11:00:00,157.38,158.03,157.38,158.03,10390.0,155.3337,155.9753,155.3337,155.9753,10390.0
2023-07-17 11:30:00,158.08,158.51,158.05,158.48,13982.0,156.0246,156.449,155.995,156.4194,13982.0
2023-07-17 12:00:00,158.44,158.45,158.04,158.06,9569.0,156.3799,156.3898,155.9851,156.0049,9569.0
2023-07-17 12:30:00,158.07,158.23,158.02,158.23,9457.0,156.0147,156.1727,155.9654,156.1727,9457.0
2023-07-17 13:00:00,158.22,158.33,158.1,158.27,15016.0,156.1628,156.2714,156.0444,156.2121,15016.0
2023-07-17 13:30:00,158.26,158.26,157.91,158.03,17146.0,156.2023,156.2023,155.8568,155.9753,17146.0
2023-07-17 14:00:00,158.07,158.38,157.8,158.29,27614.0,156.0147,156.3207,155.7483,156.2319,27614.0
2023-07-17 14:30:00,158.25,158.3,157.99,158.24,13236.0,156.1924,156.2418,155.9358,156.1825,13236.0
2023-07-17 15:00:00,158.22,158.28,157.84,158.02,60283.0,156.1628,156.222,155.7877,155.9654,60283.0
2023-07-17 15:30:00,157.97,158.34,157.8,157.88,93996.0,155.916,156.2812,155.7483,155.8272,93996.0
2023-07-18 09:30:00,157.74,158.69,157.74,158.44,33741.0,155.689,156.6267,155.689,156.3799,33741.0
2023-07-18 10:00:00,158.42,158.85,158.34,158.62,18577.0,156.3602,156.7846,156.2812,156.5576,18577.0
2023-07-18 10:30:00,158.69,159.02,158.51,159.01,22233.0,156.6267,156.9524,156.449,156.9425,22233.0
2023-07-18 11:00:00,159.08,159.3,158.96,159.28,11545.0,157.0116,157.2287,156.8932,157.209,11545.0
2023-07-18 11:30:00,159.26,159.26,158.69,158.93,10765.0,157.1893,157.1893,156.6267,156.8636,10765.0
2023-07-18 12:00:00,158.96,158.99,158.35,158.36,13046.0,156.8932,156.9228,156.2911,156.301,13046.0
2023-07-18 12:30:00,158.34,158.51,158.18,158.44,17025.0,156.2812,156.449,156.1233,156.3799,17025.0
2023-07-18 13:00:00,158.46,158.48,158.23,158.25,7728.0,156.3997,156.4194,156.1727,156.1924,7728.0
2023-07-18 13:30:00,158.21,158.23,157.93,158.07,10724.0,156.1529,156.1727,155.8766,156.0147,10724.0
2023-07-18 14:00:00,158.08,158.32,158.03,158.32,11864.0,156.0246,156.2615,155.9753,156.2615,11864.0
2023-07-18 14:30:00,158.34,158.37,157.9,157.96,14941.0,156.2812,156.3108,155.847,155.9062,14941.0
2023-07-18 15:00:00,158.02,158.54,157.99,158.32,22904.0,155.9654,156.4786,155.9358,156.2615,22904.0
2023-07-18 15:30:00,158.3,158.9,158.24,158.87,125492.0,156.2418,156.834,156.1825,156.8043,125492.0
2023-07-19 09:30:00,157.92,158.57,157.49,157.95,40760.0,155.8667,156.5082,155.4423,155.8963,40760.0
2023-07-19 10:00:00,157.89,158.35,157.78,158.12,13923.0,155.8371,156.2911,155.7285,156.0641,13923.0
2023-07-19 10:30:00,158.13,158.14,156.21,156.55,21005.0,156.074,156.0838,154.1789,154.5145,21005.0
2023-07-19 11:00:00,156.63,156.86,156.42,156.75,20867.0,154.5935,154.8205,154.3862,154.7119,20867.0
2023-07-19 11:30:00,156.77,156.9,156.49,156.87,38577.0,154.7316,154.86,154.4553,154.8303,38577.0
2023-07-19 12:00:00,156.87,157.01,156.63,156.84,18550.0,154.8303,154.9685,154.5935,154.8007,18550.0
2023-07-19 12:30:00,156.72,157.2,156.64,157.2,10730.0,154.6823,155.1561,154.6033,155.1561,10730.0
2023-07-19 13:00:00,157.22,157.39,157.07,157.23,9532.0,155.1758,155.3436,155.0277,155.1857,9532.0
2023-07-19 13:30:00,157.25,157.29,157.12,157.27,9319.0,155.2054,155.2449,155.0771,155.2251,9319.0
2023-07-19 14:00:00,157.28,157.31,156.82,157.1,13844.0,155.235,155.2646,154.781,155.0574,13844.0
2023-07-19 14:30:00,157.11,157.34,157.05,157.06,14376.0,155.0672,155.2942,155.008,155.0179,14376.0
2023-07-19 15:00:00,157.06,157.26,156.76,157.19,39743.0,155.0179,155.2153,154.7218,155.1462,39743.0
2023-07-19 15:30:00,157.17,157.51,157.05,157.41,123401.0,155.1264,155.462,155.008,155.3633,123401.0
2023-07-20 09:30:00,158.11,158.11,156.82,157.26,33000.0,156.0542,156.0542,154.781,155.2153,33000.0
2023-07-20 10:00:00,157.26,157.54,156.92,157.29,17664.0,155.2153,155.4916,154.8797,155.2449,17664.0
2023-07-20 10:30:00,157.27,158.22,157.27,158.0,28160.0,155.2251,156.1628,155.2251,155.9457,28160.0
2023-07-20 11:00:00,157.9,158.06,157.83,157.86,14473.0,155.847,156.0049,155.7779,155.8075,14473.0
2023-07-20 11:30:00,157.82,158.3,157.78,158.09,20108.0,155.768,156.2418,155.7285,156.0345,20108.0
2023-07-20 12:00:00,158.05,158.42,158.05,158.17,22890.0,155.995,156.3602,155.995,156.1134,22890.0
2023-07-20 12:30:00,158.18,158.21,157.7,157.75,15191.0,156.1233,156.1529,155.6496,155.6989,15191.0
2023-07-20 13:00:00,157.7,157.94,157.64,157.86,10742.0,155.6496,155.8864,155.5903,155.8075,10742.0
2023-07-20 13:30:00,157.83,157.88,157.56,157.59,9183.0,155.7779,155.8272,155.5114,155.541,9183.0
2023-07-20 14:00:00,157.61,157.96,157.59,157.62,13506.0,155.5607,155.9062,155.541,155.5706,13506.0
2023-07-20 14:30:00,157.64,158.07,157.64,157.82,16701.0,155.5903,156.0147,155.5903,155.768,16701.0
2023-07-20 15:00:00,157.84,158.15,157.76,157.95,20362.0,155.7877,156.0937,155.7088,155.8963,20362.0
2023-07-20 15:30:00,157.98,158.12,157.61,158.09,95080.0,155.9259,156.0641,155.5607,156.0345,95080.0
2023-07-21 09:30:00,158.17,158.5,157.88,158.31,42615.0,156.1134,156.4392,155.8272,156.2516,42615.0
2023-07-21 10:00:00,158.31,158.57,158.16,158.21,17684.0,156.2516,156.5082,156.1036,156.1529,17684.0
2023-07-21 10:30:00,158.17,158.64,158.17,158.49,24669.0,156.1134,156.5773,156.1134,156.4293,24669.0
2023-07-21 11:00:00,158.42,158.61,158.25,158.33,17610.0,156.3602,156.5477,156.1924,156.2714,17610.0
2023-07-21 11:30:00,158.41,158.41,158.1,158.24,11073.0,156.3503,156.3503,156.0444,156.1825,11073.0
2023-07-21 12:00:00,158.19,158.38,157.82,157.84,13257.0,156.1332,156.3207,155.768,155.7877,13257.0
2023-07-21 12:30:00,157.76,157.85,157.52,157.82,10928.0,155.7088,155.7976,155.4719,155.768,10928.0
2023-07-21 13:00:00,157.83,158.08,157.77,157.98,10146.0,155.7779,156.0246,155.7186,155.9259,10146.0
2023-07-21 13:30:00,158.03,158.11,157.96,157.97,9478.0,155.9753,156.0542,155.9062,155.916,9478.0
2023-07-21 14:00:00,157.95,157.95,157.65,157.76,7554.0,155.8963,155.8963,155.6002,155.7088,7554.0
2023-07-21 14:30:00,157.8,158.03,157.8,157.85,17259.0,155.7483,155.9753,155.7483,155.7976,17259.0
2023-07-21 15:00:00,157.85,157.94,157.6,157.72,22969.0,155.7976,155.8864,155.5509,155.6693,22969.0
2023-07-21 15:30:00,157.76,157.9,157.46,157.52,99002.0,155.7088,155.847,155.4127,155.4719,99002.0
2023-07-24 09:30:00,158.05,158.8,157.89,158.46,22076.0,155.995,156.7353,155.8371,156.3997,22076.0
2023-07-24 10:00:00,158.47,158.48,157.63,157.72,27379.0,156.4095,156.4194,155.5805,155.6693,27379.0
2023-07-24 10:30:00,157.71,158.04,157.51,157.95,8557.0,155.6594,155.9851,155.462,155.8963,8557.0
2023-07-24 11:00:00,157.95,157.95,157.57,157.87,7299.0,155.8963,155.8963,155.5212,155.8173,7299.0
2023-07-24 11:30:00,157.83,158.11,157.74,158.11,8923.0,155.7779,156.0542,155.689,156.0542,8923.0
2023-07-24 12:00:00,158.1,158.17,157.75,158.0,7544.0,156.0444,156.1134,155.6989,155.9457,7544.0
2023-07-24 12:30:00,158.0,158.04,157.87,158.0,9550.0,155.9457,155.9851,155.8173,155.9457,9550.0
2023-07-24 13:00:00,158.03,158.16,157.85,158.14,10211.0,155.9753,156.1036,155.7976,156.0838,10211.0
2023-07-24 13:30:00,158.12,158.22,157.99,158.12,7246.0,156.0641,156.1628,155.9358,156.0641,7246.0
2023-07-24 14:00:00,158.15,158.41,158.15,158.3,9181.0,156.0937,156.3503,156.0937,156.2418,9181.0
2023-07-24 14:30:00,158.25,158.28,158.06,158.2,10697.0,156.1924,156.222,156.0049,156.1431,10697.0
2023-07-24 15:00:00,158.22,158.41,158.17,158.22,13900.0,156.1628,156.3503,156.1134,156.1628,13900.0
2023-07-24 15:30:00,158.21,158.62,158.14,158.23,110326.0,156.1529,156.5576,156.0838,156.1727,110326.0
2023-07-25 09:30:00,157.25,158.57,157.25,158.15,29719.0,155.2054,156.5082,155.2054,156.0937,29719.0
2023-07-25 10:00:00,158.12,158.65,158.12,158.3,17456.0,156.0641,156.5872,156.0641,156.2418,17456.0
2023-07-25 10:30:00,158.29,158.29,157.93,158.09,16046.0,156.2319,156.2319,155.8766,156.0345,16046.0
2023-07-25 11:00:00,158.11,158.13,157.63,157.93,14382.0,156.0542,156.074,155.5805,155.8766,14382.0
2023-07-25 11:30:00,157.96,158.26,157.94,157.99,14425.0,155.9062,156.2023,155.8864,155.9358,14425.0
2023-07-25 12:00:00,157.98,158.26,157.93,158.21,10937.0,155.9259,156.2023,155.8766,156.1529,10937.0
2023-07-25 12:30:00,158.25,158.27,157.85,158.0,9235.0,156.1924,156.2121,155.7976,155.9457,9235.0
2023-07-25 13:00:00,158.03,158.49,158.01,158.45,15600.0,155.9753,156.4293,155.9555,156.3898,15600.0
2023-07-25 13:30:00,158.5,158.58,158.32,158.34,11417.0,156.4392,156.5181,156.2615,156.2812,11417.0
2023-07-25 14:00:00,158.34,158.62,158.34,158.54,13657.0,156.2812,156.5576,156.2812,156.4786,13657.0
2023-07-25 14:30:00,158.56,158.7,158.26,158.29,24963.0,156.4984,156.6366,156.2023,156.2319,24963.0
2023-07-25 15:00:00,158.31,158.77,158.28,158.74,16212.0,156.2516,156.7056,156.222,156.676,16212.0
2023-07-25 15:30:00,158.74,158.88,158.63,158.7,64920.0,156.676,156.8142,156.5675,156.6366,64920.0
2023-07-26 09:30:00,157.87,159.37,157.87,158.22,25157.0,155.8173,157.2978,155.8173,156.1628,25157.0
2023-07-26 10:00:00,158.21,158.54,158.07,158.23,10073.0,156.1529,156.4786,156.0147,156.1727,10073.0
2023-07-26 10:30:00,158.27,158.27,157.29,157.53,14958.0,156.2121,156.2121,155.2449,155.4818,14958.0
2023-07-26 11:00:00,157.46,158.19,157.4,158.0,15372.0,155.4127,156.1332,155.3535,155.9457,15372.0
2023-07-26 11:30:00,157.97,157.97,157.63,157.87,6510.0,155.916,155.916,155.5805,155.8173,6510.0
2023-07-26 12:00:00,157.88,158.21,157.82,158.15,6012.0,155.8272,156.1529,155.768,156.0937,6012.0
2023-07-26 12:30:00,157.99,158.19,157.94,158.15,13607.0,155.9358,156.1332,155.8864,156.0937,13607.0
2023-07-26 13:00:00,158.2,158.48,158.12,158.16,9461.0,156.1431,156.4194,156.0641,156.1036,9461.0
2023-07-26 13:30:00,158.14,158.34,158.02,158.3,8244.0,156.0838,156.2812,155.9654,156.2418,8244.0
2023-07-26 14:00:00,158.26,158.48,158.21,158.47,11720.0,156.2023,156.4194,156.1529,156.4095,11720.0
2023-07-26 14:30:00,158.47,159.44,158.38,159.01,23521.0,156.4095,157.3669,156.3207,156.9425,23521.0
2023-07-26 15:00:00,159.09,159.19,157.94,158.27,22239.0,157.0215,157.1202,155.8864,156.2121,22239.0
2023-07-26 15:30:00,158.3,158.89,158.23,158.8,103894.0,156.2418,156.8241,156.1727,156.7353,103894.0
2023-07-27 09:30:00,159.27,160.0,158.91,160.0,45905.0,157.1991,157.9196,156.8438,157.9196,45905.0
2023-07-27 10:00:00,160.0,160.0,158.87,158.99,21990.0,157.9196,157.9196,156.8043,156.9228,21990.0
2023-07-27 10:30:00,158.98,159.24,158.89,159.04,54008.0,156.9129,157.1695,156.8241,156.9721,54008.0
2023-07-27 11:00:00,159.04,159.33,158.81,159.23,27764.0,156.9721,157.2584,156.7451,157.1597,27764.0
2023-07-27 11:30:00,159.23,159.34,158.97,159.1,13305.0,157.1597,157.2682,156.903,157.0313,13305.0
2023-07-27 12:00:00,159.1,159.48,159.07,159.42,10320.0,157.0313,157.4064,157.0017,157.3472,10320.0
2023-07-27 12:30:00,159.43,159.58,159.29,159.47,11754.0,157.3571,157.5051,157.2189,157.3965,11754.0
2023-07-27 13:00:00,159.49,159.66,158.92,158.99,40656.0,157.4163,157.5841,156.8537,156.9228,40656.0
2023-07-27 13:30:00,158.99,159.41,158.97,159.41,25691.0,156.9228,157.3373,156.903,157.3373,25691.0
2023-07-27 14:00:00,159.42,159.54,159.14,159.2,14984.0,157.3472,157.4656,157.0708,157.13,14984.0
2023-07-27 14:30:00,159.2,159.27,158.81,158.81,46397.0,157.13,157.1991,156.7451,156.7451,46397.0
2023-07-27 15:00:00,158.81,158.82,158.27,158.31,44791.0,156.7451,156.755,156.2121,156.2516,44791.0
2023-07-27 15:30:00,158.3,158.4,157.74,157.86,106448.0,156.2418,156.3405,155.689,155.8075,106448.0
2023-07-28 09:30:00,158.82,159.37,158.41,158.55,26245.0,156.755,157.2978,156.3503,156.4885,26245.0
2023-07-28 10:00:00,158.53,158.9,158.44,158.64,16944.0,156.4688,156.834,156.3799,156.5773,16944.0
2023-07-28 10:30:00,158.69,158.69,158.34,158.59,11704.0,156.6267,156.6267,156.2812,156.528,11704.0
2023-07-28 11:00:00,158.49,158.49,158.16,158.31,14972.0,156.4293,156.4293,156.1036,156.2516,14972.0
2023-07-28 11:30:00,158.32,158.42,158.1,158.21,21542.0,156.2615,156.3602,156.0444,156.1529,21542.0
2023-07-28 12:00:00,158.25,158.25,157.94,157.94,19430.0,156.1924,156.1924,155.8864,155.8864,19430.0
2023-07-28 12:30:00,157.95,158.38,157.88,158.3,11140.0,155.8963,156.3207,155.8272,156.2418,11140.0
2023-07-28 13:00:00,158.34,158.34,157.96,158.03,12033.0,156.2812,156.2812,155.9062,155.9753,12033.0
2023-07-28 13:30:00,157.98,158.05,157.74,158.04,16482.0,155.9259,155.995,155.689,155.9851,16482.0
2023-07-28 14:00:00,158.09,158.25,158.0,158.13,52937.0,156.0345,156.1924,155.9457,156.074,52937.0
2023-07-28 14:30:00,158.13,158.2,157.96,158.09,13601.0,156.074,156.1431,155.9062,156.0345,13601.0
2023-07-28 15:00:00,158.1,158.33,157.98,157.99,21314.0,156.0444,156.2714,155.9259,155.9358,21314.0
2023-07-28 15:30:00,157.96,158.43,157.93,158.26,120727.0,155.9062,156.3701,155.8766,156.2023,120727.0
2023-07-31 09:30:00,158.85,159.28,158.08,158.09,28394.0,156.7846,157.209,156.0246,156.0345,28394.0
2023-07-31 10:00:00,158.1,158.42,157.93,158.17,30472.0,156.0444,156.3602,155.8766,156.1134,30472.0
2023-07-31 10:30:00,158.23,158.37,157.98,158.18,32838.0,156.1727,156.3108,155.9259,156.1233,32838.0
2023-07-31 11:00:00,158.14,158.41,158.1,158.26,16876.0,156.0838,156.3503,156.0444,156.2023,16876.0
2023-07-31 11:30:00,158.22,158.44,158.06,158.29,28348.0,156.1628,156.3799,156.0049,156.2319,28348.0
2023-07-31 12:00:00,158.33,158.76,158.32,158.51,15283.0,156.2714,156.6958,156.2615,156.449,15283.0
2023-07-31 12:30:00,158.54,158.55,158.06,158.38,28290.0,156.4786,156.4885,156.0049,156.3207,28290.0
2023-07-31 13:00:00,158.39,158.64,158.25,158.32,18135.0,156.3306,156.5773,156.1924,156.2615,18135.0
2023-07-31 13:30:00,158.4,158.55,158.19,158.4,45095.0,156.3405,156.4885,156.1332,156.3405,45095.0
2023-07-31 14:00:00,158.41,158.52,158.14,158.18,40230.0,156.3503,156.4589,156.0838,156.1233,40230.0
2023-07-31 14:30:00,158.18,158.54,158.18,158.45,77129.0,156.1233,156.4786,156.1233,156.3898,77129.0
2023-07-31 15:00:00,158.46,158.49,158.26,158.47,28777.0,156.3997,156.4293,156.2023,156.4095,28777.0
2023-07-31 15:30:00,158.46,158.77,158.26,158.77,121755.0,156.3997,156.7056,156.2023,156.7056,121755.0
2023-08-01 09:30:00,157.58,164.51,156.01,164.22,179285.0,155.5311,162.371,153.9815,162.0848,179285.0
2023-08-01 10:00:00,164.12,164.75,162.44,163.35,77557.0,161.9861,162.6079,160.3279,161.2261,77557.0
2023-08-01 10:30:00,163.21,163.21,160.81,160.93,37884.0,161.0879,161.0879,158.7191,158.8376,37884.0
2023-08-01 11:00:00,160.83,160.87,160.04,160.5,35018.0,158.7389,158.7783,157.9591,158.4131,35018.0
2023-08-01 11:30:00,160.48,160.61,159.64,160.01,43587.0,158.3934,158.5217,157.5643,157.9295,43587.0
2023-08-01 12:00:00,160.05,160.8,159.94,160.1,36815.0,157.969,158.7092,157.8604,158.0183,36815.0
2023-08-01 12:30:00,160.17,160.36,159.11,159.12,29459.0,158.0874,158.275,157.0412,157.0511,29459.0
2023-08-01 13:00:00,159.18,159.18,158.5,158.84,61663.0,157.1103,157.1103,156.4392,156.7747,61663.0
2023-08-01 13:30:00,158.84,159.15,158.73,159.09,26094.0,156.7747,157.0807,156.6662,157.0215,26094.0
2023-08-01 14:00:00,159.1,159.44,158.99,159.43,29567.0,157.0313,157.3669,156.9228,157.3571,29567.0
2023-08-01 14:30:00,159.5,159.89,159.38,159.74,38480.0,157.4261,157.8111,157.3077,157.663,38480.0
2023-08-01 15:00:00,159.75,159.79,159.16,159.31,45941.0,157.6729,157.7124,157.0906,157.2386,45941.0
2023-08-01 15:30:00,159.35,159.57,159.2,159.4,125622.0,157.2781,157.4952,157.13,157.3274,125622.0
2023-08-02 09:30:00,160.77,160.77,158.39,160.56,64688.0,158.6796,158.6796,156.3306,158.4724,64688.0
2023-08-02 10:00:00,160.62,161.19,159.77,160.0,38053.0,158.5316,159.0942,157.6926,157.9196,38053.0
2023-08-02 10:30:00,160.01,160.07,159.33,159.9,21991.0,157.9295,157.9887,157.2584,157.8209,21991.0
2023-08-02 11:00:00,159.89,161.43,159.89,160.94,54406.0,157.8111,159.3311,157.8111,158.8474,54406.0
2023-08-02 11:30:00,160.95,161.0,160.32,160.42,25944.0,158.8573,158.9066,158.2355,158.3342,25944.0
2023-08-02 12:00:00,160.43,160.62,160.13,160.38,34283.0,158.3441,158.5316,158.048,158.2947,34283.0
2023-08-02 12:30:00,160.29,160.36,159.55,159.68,16063.0,158.2059,158.275,157.4755,157.6038,16063.0
2023-08-02 13:00:00,159.66,160.23,159.65,160.0,20701.0,157.5841,158.1467,157.5742,157.9196,20701.0
2023-08-02 13:30:00,159.97,160.27,159.63,159.75,21168.0,157.89,158.1861,157.5545,157.6729,21168.0
2023-08-02 14:00:00,159.75,160.23,159.31,159.35,29172.0,157.6729,158.1467,157.2386,157.2781,29172.0
2023-08-02 14:30:00,159.33,159.37,159.01,159.24,19761.0,157.2584,157.2978,156.9425,157.1695,19761.0
2023-08-02 15:00:00,159.28,159.35,158.68,158.69,24629.0,157.209,157.2781,156.6168,156.6267,24629.0
2023-08-02 15:30:00,158.67,159.12,158.52,158.7,109078.0,156.6069,157.0511,156.4589,156.6366,109078.0
2023-08-03 09:30:00,158.41,158.92,157.74,158.4,52322.0,156.3503,156.8537,155.689,156.3405,52322.0
2023-08-03 10:00:00,158.33,158.62,157.75,158.49,44793.0,156.2714,156.5576,155.6989,156.4293,44793.0
2023-08-03 10:30:00,158.22,158.56,157.83,157.97,23042.0,156.1628,156.4984,155.7779,155.916,23042.0
2023-08-03 11:00:00,157.87,158.21,157.59,158.2,28883.0,155.8173,156.1529,155.541,156.1431,28883.0
2023-08-03 11:30:00,158.11,158.17,157.32,157.57,14484.0,156.0542,156.1134,155.2745,155.5212,14484.0
2023-08-03 12:00:00,157.59,157.96,157.55,157.93,8305.0,155.541,155.9062,155.5015,155.8766,8305.0
2023-08-03 12:30:00,157.97,158.12,157.75,158.0,13277.0,155.916,156.0641,155.6989,155.9457,13277.0
2023-08-03 13:00:00,158.0,158.17,157.92,157.96,21068.0,155.9457,156.1134,155.8667,155.9062,21068.0
2023-08-03 13:30:00,157.99,158.04,157.58,157.58,13927.0,155.9358,155.9851,155.5311,155.5311,13927.0
2023-08-03 14:00:00,157.62,158.0,157.47,157.77,23428.0,155.5706,155.9457,155.4225,155.7186,23428.0
2023-08-03 14:30:00,157.83,158.12,157.5,158.03,20382.0,155.7779,156.0641,155.4522,155.9753,20382.0
2023-08-03 15:00:00,158.06,158.06,157.59,157.97,17949.0,156.0049,156.0049,155.541,155.916,17949.0
2023-08-03 15:30:00,158.01,158.11,157.67,157.79,111010.0,155.9555,156.0542,155.6199,155.7384,111010.0
2023-08-04 09:30:00,158.39,158.55,157.51,157.67,19420.0,156.3306,156.4885,155.462,155.6199,19420.0
2023-08-04 10:00:00,157.61,157.61,156.72,157.5,21320.0,155.5607,155.5607,154.6823,155.4522,21320.0
2023-08-04 10:30:00,157.56,157.66,157.15,157.56,13830.0,155.5114,155.6101,155.1067,155.5114,13830.0
2023-08-04 11:00:00,157.6,157.87,157.27,157.84,22690.0,155.5509,155.8173,155.2251,155.7877,22690.0
2023-08-04 11:30:00,157.81,158.13,157.79,158.08,17719.0,155.7581,156.074,155.7384,156.0246,17719.0
2023-08-04 12:00:00,158.12,158.57,158.07,158.57,14981.0,156.0641,156.5082,156.0147,156.5082,14981.0
2023-08-04 12:30:00,158.52,158.73,158.48,158.54,12067.0,156.4589,156.6662,156.4194,156.4786,12067.0
2023-08-04 13:00:00,158.54,158.54,157.98,157.98,9461.0,156.4786,156.4786,155.9259,155.9259,9461.0
2023-08-04 13:30:00,157.95,158.02,157.57,157.57,13048.0,155.8963,155.9654,155.5212,155.5212,13048.0
2023-08-04 14:00:00,157.54,157.54,156.5,156.51,13654.0,155.4916,155.4916,154.4652,154.475,13654.0
2023-08-04 14:30:00,156.51,156.54,156.16,156.35,19306.0,154.475,154.5046,154.1296,154.3171,19306.0
2023-08-04 15:00:00,156.38,156.88,156.28,156.86,24363.0,154.3467,154.8402,154.248,154.8205,24363.0
2023-08-04 15:30:00,156.92,156.93,156.34,156.63,71652.0,154.8797,154.8896,154.3072,154.5935,71652.0
2023-08-07 09:30:00,157.58,158.5,157.58,158.02,18697.0,155.5311,156.4392,155.5311,155.9654,18697.0
2023-08-07 10:00:00,158.19,158.86,157.9,158.74,15482.0,156.1332,156.7945,155.847,156.676,15482.0
2023-08-07 10:30:00,158.77,159.14,158.44,159.14,11673.0,156.7056,157.0708,156.3799,157.0708,11673.0
2023-08-07 11:00:00,159.18,160.07,159.11,159.95,26536.0,157.1103,157.9887,157.0412,157.8703,26536.0
2023-08-07 11:30:00,159.95,160.06,159.62,159.81,16973.0,157.8703,157.9789,157.5446,157.7321,16973.0
2023-08-07 12:00:00,159.81,159.85,159.4,159.41,9679.0,157.7321,157.7716,157.3274,157.3373,9679.0
2023-08-07 12:30:00,159.4,160.03,159.26,159.9,14422.0,157.3274,157.9493,157.1893,157.8209,14422.0
2023-08-07 13:00:00,159.94,160.24,159.9,159.93,17844.0,157.8604,158.1565,157.8209,157.8506,17844.0
2023-08-07 13:30:00,159.96,160.74,159.92,160.49,15088.0,157.8802,158.65,157.8407,158.4033,15088.0
2023-08-07 14:00:00,160.49,160.56,160.09,160.16,13508.0,158.4033,158.4724,158.0085,158.0776,13508.0
2023-08-07 14:30:00,160.21,160.33,159.73,159.85,20717.0,158.1269,158.2454,157.6532,157.7716,20717.0
2023-08-07 15:00:00,159.89,160.1,159.78,160.07,28845.0,157.8111,158.0183,157.7025,157.9887,28845.0
2023-08-07 15:30:00,160.05,160.63,159.93,160.62,117216.0,157.969,158.5415,157.8506,158.5316,117216.0
2023-08-08 09:30:00,160.01,160.01,158.89,158.92,23246.0,157.9295,157.9295,156.8241,156.8537,23246.0
2023-08-08 10:00:00,158.95,158.96,158.15,158.45,13951.0,156.8833,156.8932,156.0937,156.3898,13951.0
2023-08-08 10:30:00,158.37,158.95,158.24,158.66,34362.0,156.3108,156.8833,156.1825,156.5971,34362.0
2023-08-08 11:00:00,158.66,159.02,158.64,159.0,20578.0,156.5971,156.9524,156.5773,156.9327,20578.0
2023-08-08 11:30:00,159.01,159.2,158.91,158.94,8064.0,156.9425,157.13,156.8438,156.8734,8064.0
2023-08-08 12:00:00,158.96,159.23,158.95,159.21,8024.0,156.8932,157.1597,156.8833,157.1399,8024.0
2023-08-08 12:30:00,159.21,159.41,159.18,159.35,13630.0,157.1399,157.3373,157.1103,157.2781,13630.0
2023-08-08 13:00:00,159.4,159.78,159.34,159.64,7960.0,157.3274,157.7025,157.2682,157.5643,7960.0
2023-08-08 13:30:00,159.6,159.73,159.52,159.64,11151.0,157.5248,157.6532,157.4459,157.5643,11151.0
2023-08-08 14:00:00,159.64,159.77,159.47,159.73,9236.0,157.5643,157.6926,157.3965,157.6532,9236.0
2023-08-08 14:30:00,159.76,160.2,159.69,160.2,12429.0,157.6828,158.117,157.6137,158.117,12429.0
2023-08-08 15:00:00,160.2,160.58,160.08,160.49,23658.0,158.117,158.4921,157.9986,158.4033,23658.0
2023-08-08 15:30:00,160.5,160.76,160.37,160.52,110188.0,158.4131,158.6698,158.2848,158.4329,110188.0
2023-08-09 09:30:00,160.69,160.69,159.54,159.77,97352.0,158.6007,158.6007,157.4656,157.6926,97352.0
2023-08-09 10:00:00,159.83,160.3,159.52,159.89,25701.0,157.7519,158.2157,157.4459,157.8111,25701.0
2023-08-09 10:30:00,159.96,160.06,159.68,159.87,6971.0,157.8802,157.9789,157.6038,157.7913,6971.0
2023-08-09 11:00:00,159.87,160.11,159.73,159.86,10740.0,157.7913,158.0282,157.6532,157.7815,10740.0
2023-08-09 11:30:00,159.78,159.83,159.21,159.32,24072.0,157.7025,157.7519,157.1399,157.2485,24072.0
2023-08-09 12:00:00,159.3,159.64,159.29,159.55,10626.0,157.2287,157.5643,157.2189,157.4755,10626.0
2023-08-09 12:30:00,159.55,159.69,159.34,159.69,8132.0,157.4755,157.6137,157.2682,157.6137,8132.0
2023-08-09 13:00:00,159.68,160.37,159.68,160.29,5847.0,157.6038,158.2848,157.6038,158.2059,5847.0
2023-08-09 13:30:00,160.29,160.49,160.16,160.23,13906.0,158.2059,158.4033,158.0776,158.1467,13906.0
2023-08-09 14:00:00,160.19,160.52,160.18,160.41,19055.0,158.1072,158.4329,158.0973,158.3243,19055.0
2023-08-09 14:30:00,160.45,160.55,160.3,160.35,11285.0,158.3638,158.4625,158.2157,158.2651,11285.0
2023-08-09 15:00:00,160.31,160.35,159.97,159.99,14249.0,158.2256,158.2651,157.89,157.9098,14249.0
2023-08-09 15:30:00,159.97,160.03,159.4,159.72,122990.0,157.89,157.9493,157.3274,157.6433,122990.0
2023-08-10 09:30:00,159.63,160.86,159.63,160.83,31082.0,157.5545,158.7685,157.5545,158.7389,31082.0
2023-08-10 10:00:00,160.87,161.01,160.53,160.68,17983.0,158.7783,158.9165,158.4428,158.5908,17983.0
2023-08-10 10:30:00,160.77,160.82,160.04,160.46,36105.0,158.6796,158.729,157.9591,158.3737,36105.0
2023-08-10 11:00:00,160.45,160.48,160.08,160.31,30877.0,158.3638,158.3934,157.9986,158.2256,30877.0
2023-08-10 11:30:00,160.3,160.59,159.5,159.76,23740.0,158.2157,158.502,157.4261,157.6828,23740.0
2023-08-10 12:00:00,159.79,159.79,159.06,159.25,23549.0,157.7124,157.7124,156.9919,157.1794,23549.0
2023-08-10 12:30:00,159.23,159.53,158.93,158.94,7986.0,157.1597,157.4558,156.8636,156.8734,7986.0
2023-08-10 13:00:00,159.05,159.34,159.0,159.02,7031.0,156.982,157.2682,156.9327,156.9524,7031.0
2023-08-10 13:30:00,158.96,159.15,158.74,158.84,18684.0,156.8932,157.0807,156.676,156.7747,18684.0
2023-08-10 14:00:00,158.86,159.59,158.86,159.49,11470.0,156.7945,157.515,156.7945,157.4163,11470.0
2023-08-10 14:30:00,159.51,159.72,159.22,159.66,19586.0,157.436,157.6433,157.1498,157.5841,19586.0
2023-08-10 15:00:00,159.65,159.65,158.81,158.85,22122.0,157.5742,157.5742,156.7451,156.7846,22122.0
2023-08-10 15:30:00,158.83,159.12,158.48,158.93,75939.0,156.7649,157.0511,156.4194,156.8636,75939.0
2023-08-11 09:30:00,158.88,159.14,158.56,158.91,19035.0,156.8142,157.0708,156.4984,156.8438,19035.0
2023-08-11 10:00:00,159.05,159.25,158.7,159.02,8388.0,156.982,157.1794,156.6366,156.9524,8388.0
2023-08-11 10:30:00,159.04,159.16,158.77,158.91,12841.0,156.9721,157.0906,156.7056,156.8438,12841.0
2023-08-11 11:00:00,158.86,159.06,158.65,159.0,17284.0,156.7945,156.9919,156.5872,156.9327,17284.0
2023-08-11 11:30:00,158.99,159.17,158.9,159.12,18610.0,156.9228,157.1004,156.834,157.0511,18610.0
2023-08-11 12:00:00,159.1,159.17,158.61,158.76,10295.0,157.0313,157.1004,156.5477,156.6958,10295.0
2023-08-11 12:30:00,158.76,158.95,158.61,158.69,7383.0,156.6958,156.8833,156.5477,156.6267,7383.0
2023-08-11 13:00:00,158.66,158.86,158.48,158.7,7271.0,156.5971,156.7945,156.4194,156.6366,7271.0
2023-08-11 13:30:00,158.71,158.74,158.14,158.21,7684.0,156.6464,156.676,156.0838,156.1529,7684.0
2023-08-11 14:00:00,158.18,158.59,158.17,158.55,9044.0,156.1233,156.528,156.1134,156.4885,9044.0
2023-08-11 14:30:00,158.58,158.71,158.46,158.58,11166.0,156.5181,156.6464,156.3997,156.5181,11166.0
2023-08-11 15:00:00,158.58,158.58,158.38,158.57,10765.0,156.5181,156.5181,156.3207,156.5082,10765.0
2023-08-11 15:30:00,158.51,158.52,157.95,158.21,71138.0,156.449,156.4589,155.8963,156.1529,71138.0
2023-08-14 09:30:00,158.25,158.36,157.6,158.18,10422.0,156.1924,156.301,155.5509,156.1233,10422.0
2023-08-14 10:00:00,158.15,158.48,158.03,158.18,11156.0,156.0937,156.4194,155.9753,156.1233,11156.0
2023-08-14 10:30:00,158.2,158.48,158.05,158.35,8499.0,156.1431,156.4194,155.995,156.2911,8499.0
2023-08-14 11:00:00,158.42,158.54,158.28,158.42,10003.0,156.3602,156.4786,156.222,156.3602,10003.0
2023-08-14 11:30:00,158.57,158.69,158.4,158.62,7679.0,156.5082,156.6267,156.3405,156.5576,7679.0
2023-08-14 12:00:00,158.63,158.69,158.26,158.56,7774.0,156.5675,156.6267,156.2023,156.4984,7774.0
2023-08-14 12:30:00,158.59,158.6,158.32,158.6,6148.0,156.528,156.5379,156.2615,156.5379,6148.0
2023-08-14 13:00:00,158.62,158.65,158.5,158.54,6272.0,156.5576,156.5872,156.4392,156.4786,6272.0
2023-08-14 13:30:00,158.6,158.69,158.42,158.45,6546.0,156.5379,156.6267,156.3602,156.3898,6546.0
2023-08-14 14:00:00,158.4,158.43,158.16,158.19,7230.0,156.3405,156.3701,156.1036,156.1332,7230.0
2023-08-14 14:30:00,158.21,158.3,158.08,158.14,17674.0,156.1529,156.2418,156.0246,156.0838,17674.0
2023-08-14 15:00:00,158.13,158.22,158.01,158.05,12592.0,156.074,156.1628,155.9555,155.995,12592.0
2023-08-14 15:30:00,158.07,158.18,157.88,158.15,57896.0,156.0147,156.1233,155.8272,156.0937,57896.0
2023-08-15 09:30:00,157.7,157.73,157.0,157.16,17198.0,155.6496,155.6792,154.9587,155.1166,17198.0
2023-08-15 10:00:00,157.13,157.29,156.79,157.1,16010.0,155.087,155.2449,154.7514,155.0574,16010.0
2023-08-15 10:30:00,157.12,157.18,156.67,157.03,16928.0,155.0771,155.1363,154.6329,154.9883,16928.0
2023-08-15 11:00:00,157.01,157.49,156.95,157.37,11034.0,154.9685,155.4423,154.9093,155.3238,11034.0
2023-08-15 11:30:00,157.43,157.43,157.06,157.06,8403.0,155.3831,155.3831,155.0179,155.0179,8403.0
2023-08-15 12:00:00,157.07,157.1,156.61,156.64,11906.0,155.0277,155.0574,154.5737,154.6033,11906.0
2023-08-15 12:30:00,156.73,156.73,156.4,156.54,6912.0,154.6922,154.6922,154.3665,154.5046,6912.0
2023-08-15 13:00:00,156.52,156.76,156.41,156.67,5327.0,154.4849,154.7218,154.3763,154.6329,5327.0
2023-08-15 13:30:00,156.66,156.71,156.47,156.63,5175.0,154.6231,154.6724,154.4355,154.5935,5175.0
2023-08-15 14:00:00,156.63,156.82,156.59,156.8,11045.0,154.5935,154.781,154.554,154.7613,11045.0
2023-08-15 14:30:00,156.76,157.01,156.73,156.92,7503.0,154.7218,154.9685,154.6922,154.8797,7503.0
2023-08-15 15:00:00,156.94,157.05,156.65,156.65,11340.0,154.8994,155.008,154.6132,154.6132,11340.0
2023-08-15 15:30:00,156.65,156.83,156.44,156.62,37905.0,154.6132,154.7909,154.4059,154.5836,37905.0
2023-08-16 09:30:00,156.52,157.82,156.52,157.18,21745.0,154.4849,155.768,154.4849,155.1363,21745.0
2023-08-16 10:00:00,157.17,157.17,156.86,157.05,35016.0,155.1264,155.1264,154.8205,155.008,35016.0
2023-08-16 10:30:00,157.06,157.31,156.9,157.28,16530.0,155.0179,155.2646,154.86,155.235,16530.0
2023-08-16 11:00:00,157.45,157.45,157.08,157.22,11780.0,155.4028,155.4028,155.0376,155.1758,11780.0
2023-08-16 11:30:00,157.22,157.39,157.07,157.08,8112.0,155.1758,155.3436,155.0277,155.0376,8112.0
2023-08-16 12:00:00,157.12,157.2,156.86,156.93,10364.0,155.0771,155.1561,154.8205,154.8896,10364.0
2023-08-16 12:30:00,156.94,157.06,156.81,156.86,11396.0,154.8994,155.0179,154.7711,154.8205,11396.0
2023-08-16 13:00:00,156.84,156.87,156.28,156.28,11100.0,154.8007,154.8303,154.248,154.248,11100.0
2023-08-16 13:30:00,156.25,156.92,156.18,156.92,11684.0,154.2184,154.8797,154.1493,154.8797,11684.0
2023-08-16 14:00:00,156.87,157.09,156.62,157.09,11373.0,154.8303,155.0475,154.5836,155.0475,11373.0
2023-08-16 14:30:00,157.1,157.15,156.78,156.87,18426.0,155.0574,155.1067,154.7415,154.8303,18426.0
2023-08-16 15:00:00,156.89,156.89,156.28,156.32,45818.0,154.8501,154.8501,154.248,154.2875,45818.0
2023-08-16 15:30:00,156.28,156.4,155.9,156.04,85865.0,154.248,154.3665,153.873,154.0111,85865.0
2023-08-17 09:30:00,156.73,156.73,155.87,156.54,62072.0,154.6922,154.6922,153.8433,154.5046,62072.0
2023-08-17 10:00:00,156.56,156.73,156.23,156.5,25784.0,154.5244,154.6922,154.1987,154.4652,25784.0
2023-08-17 10:30:00,156.52,156.53,156.03,156.13,48643.0,154.4849,154.4948,154.0013,154.1,48643.0
2023-08-17 11:00:00,156.11,156.11,155.37,155.45,75602.0,154.0802,154.0802,153.3498,153.4288,75602.0
2023-08-17 11:30:00,155.47,155.49,155.18,155.33,17994.0,153.4485,153.4683,153.1623,153.3104,17994.0
2023-08-17 12:00:00,155.29,155.39,154.94,155.1,42691.0,153.2709,153.3696,152.9254,153.0834,42691.0
2023-08-17 12:30:00,155.11,155.19,154.94,155.1,31017.0,153.0932,153.1722,152.9254,153.0834,31017.0
2023-08-17 13:00:00,155.14,155.37,154.64,154.66,91008.0,153.1228,153.3498,152.6293,152.6491,91008.0
2023-08-17 13:30:00,154.69,154.83,154.45,154.5,50473.0,152.6787,152.8169,152.4418,152.4912,50473.0
2023-08-17 14:00:00,154.5,154.5,153.95,154.06,47329.0,152.4912,152.4912,151.9483,152.0569,47329.0
2023-08-17 14:30:00,154.04,154.04,153.12,153.2,86061.0,152.0371,152.0371,151.1291,151.2081,86061.0
2023-08-17 15:00:00,153.18,153.29,152.55,153.08,81936.0,151.1883,151.2969,150.5665,151.0896,81936.0
2023-08-17 15:30:00,153.09,153.46,152.97,152.97,161297.0,151.0995,151.4647,150.9811,150.9811,161297.0
2023-08-18 09:30:00,152.56,153.68,152.52,153.48,76045.0,150.5764,151.6818,150.5369,151.4844,76045.0
2023-08-18 10:00:00,153.28,153.97,153.1,153.65,49903.0,151.287,151.9681,151.1094,151.6522,49903.0
2023-08-18 10:30:00,153.65,154.08,153.65,153.8,38108.0,151.6522,152.0766,151.6522,151.8003,38108.0
2023-08-18 11:00:00,154.15,154.47,153.94,154.06,32622.0,152.1457,152.4615,151.9384,152.0569,32622.0
2023-08-18 11:30:00,154.01,154.49,153.87,154.43,16635.0,152.0075,152.4813,151.8694,152.4221,16635.0
2023-08-18 12:00:00,154.39,154.48,154.14,154.41,26285.0,152.3826,152.4714,152.1358,152.4023,26285.0
2023-08-18 12:30:00,154.35,154.64,154.28,154.5,15647.0,152.3431,152.6293,152.274,152.4912,15647.0
2023-08-18 13:00:00,154.48,154.6,154.3,154.56,25819.0,152.4714,152.5899,152.2938,152.5504,25819.0
2023-08-18 13:30:00,154.6,154.75,154.48,154.67,11607.0,152.5899,152.7379,152.4714,152.6589,11607.0
2023-08-18 14:00:00,154.76,154.82,154.55,154.76,14090.0,152.7478,152.807,152.5405,152.7478,14090.0
2023-08-18 14:30:00,154.78,154.88,154.29,154.3,11791.0,152.7675,152.8662,152.2839,152.2938,11791.0
2023-08-18 15:00:00,154.3,154.55,154.25,154.5,46465.0,152.2938,152.5405,152.2444,152.4912,46465.0
2023-08-18 15:30:00,154.5,154.86,154.34,154.52,90103.0,152.4912,152.8465,152.3332,152.5109,90103.0
2023-08-21 09:30:00,154.69,155.01,153.87,154.39,28180.0,152.6787,152.9945,151.8694,152.3826,28180.0
2023-08-21 10:00:00,154.4,154.56,153.94,153.94,27459.0,152.3925,152.5504,151.9384,151.9384,27459.0
2023-08-21 10:30:00,153.84,154.35,153.84,154.3,12893.0,151.8397,152.3431,151.8397,152.2938,12893.0
2023-08-21 11:00:00,154.34,154.35,153.86,153.9,7710.0,152.3332,152.3431,151.8595,151.899,7710.0
2023-08-21 11:30:00,153.91,154.02,153.46,153.48,11628.0,151.9088,152.0174,151.4647,151.4844,11628.0
2023-08-21 12:00:00,153.51,153.66,153.03,153.61,30389.0,151.514,151.6621,151.0403,151.6127,30389.0
2023-08-21 12:30:00,153.66,153.93,153.66,153.89,9660.0,151.6621,151.9286,151.6621,151.8891,9660.0
2023-08-21 13:00:00,153.93,154.35,153.89,154.19,16494.0,151.9286,152.3431,151.8891,152.1852,16494.0
2023-08-21 13:30:00,154.19,154.69,154.18,154.55,12723.0,152.1852,152.6787,152.1753,152.5405,12723.0
2023-08-21 14:00:00,154.61,154.67,154.31,154.42,16153.0,152.5997,152.6589,152.3036,152.4122,16153.0
2023-08-21 14:30:00,154.39,154.66,154.33,154.66,16060.0,152.3826,152.6491,152.3234,152.6491,16060.0
2023-08-21 15:00:00,154.66,154.88,154.65,154.74,19024.0,152.6491,152.8662,152.6392,152.728,19024.0
2023-08-21 15:30:00,154.72,154.88,154.39,154.61,70916.0,152.7083,152.8662,152.3826,152.5997,70916.0
2023-08-22 09:30:00,155.42,155.84,154.5,154.61,13953.0,153.3992,153.8137,152.4912,152.5997,13953.0
2023-08-22 10:00:00,154.5,155.09,154.39,155.01,16006.0,152.4912,153.0735,152.3826,152.9945,16006.0
2023-08-22 10:30:00,154.95,154.97,154.61,154.63,10196.0,152.9353,152.955,152.5997,152.6195,10196.0
2023-08-22 11:00:00,154.6,155.03,154.51,154.86,12911.0,152.5899,153.0143,152.501,152.8465,12911.0
2023-08-22 11:30:00,154.89,154.91,154.34,154.44,10289.0,152.8761,152.8958,152.3332,152.4319,10289.0
2023-08-22 12:00:00,154.43,154.61,154.28,154.53,9268.0,152.4221,152.5997,152.274,152.5208,9268.0
2023-08-22 12:30:00,154.6,154.75,154.45,154.49,4242.0,152.5899,152.7379,152.4418,152.4813,4242.0
2023-08-22 13:00:00,154.39,154.39,154.0,154.33,9668.0,152.3826,152.3826,151.9977,152.3234,9668.0
2023-08-22 13:30:00,154.33,154.42,154.13,154.34,9712.0,152.3234,152.4122,152.126,152.3332,9712.0
2023-08-22 14:00:00,154.32,154.56,154.19,154.56,10184.0,152.3135,152.5504,152.1852,152.5504,10184.0
2023-08-22 14:30:00,154.62,154.71,154.39,154.64,13695.0,152.6096,152.6984,152.3826,152.6293,13695.0
2023-08-22 15:00:00,154.66,154.9,154.63,154.71,14606.0,152.6491,152.886,152.6195,152.6984,14606.0
2023-08-22 15:30:00,154.7,154.81,154.51,154.69,62768.0,152.6886,152.7971,152.501,152.6787,62768.0
2023-08-23 09:30:00,155.61,155.78,154.89,154.97,20155.0,153.5867,153.7545,152.8761,152.955,20155.0
2023-08-23 10:00:00,155.0,155.59,154.94,155.33,8392.0,152.9847,153.567,152.9254,153.3104,8392.0
2023-08-23 10:30:00,155.31,155.47,155.12,155.42,8725.0,153.2906,153.4485,153.1031,153.3992,8725.0
2023-08-23 11:00:00,155.42,155.87,155.3,155.77,8785.0,153.3992,153.8433,153.2808,153.7446,8785.0
2023-08-23 11:30:00,155.81,155.92,155.6,155.85,14350.0,153.7841,153.8927,153.5769,153.8236,14350.0
2023-08-23 12:00:00,155.81,155.9,155.72,155.81,12137.0,153.7841,153.873,153.6953,153.7841,12137.0
2023-08-23 12:30:00,155.82,156.13,155.76,156.05,12451.0,153.794,154.1,153.7348,154.021,12451.0
2023-08-23 13:00:00,156.0,156.27,156.0,156.26,6604.0,153.9717,154.2381,153.9717,154.2283,6604.0
2023-08-23 13:30:00,156.31,156.49,156.28,156.47,16335.0,154.2776,154.4553,154.248,154.4355,16335.0
2023-08-23 14:00:00,156.45,156.48,156.09,156.24,11999.0,154.4158,154.4454,154.0605,154.2085,11999.0
2023-08-23 14:30:00,156.22,156.46,156.06,156.46,13987.0,154.1888,154.4257,154.0309,154.4257,13987.0
2023-08-23 15:00:00,156.45,156.61,156.37,156.49,15534.0,154.4158,154.5737,154.3368,154.4553,15534.0
2023-08-23 15:30:00,156.48,156.48,155.98,156.31,64149.0,154.4454,154.4454,153.9519,154.2776,64149.0
2023-08-24 09:30:00,156.36,157.42,155.78,157.42,18677.0,154.327,155.3732,153.7545,155.3732,18677.0
2023-08-24 10:00:00,157.52,157.52,156.85,157.16,19096.0,155.4719,155.4719,154.8106,155.1166,19096.0
2023-08-24 10:30:00,157.01,157.01,156.45,156.45,6820.0,154.9685,154.9685,154.4158,154.4158,6820.0
2023-08-24 11:00:00,156.36,156.36,155.73,155.9,12738.0,154.327,154.327,153.7052,153.873,12738.0
2023-08-24 11:30:00,155.87,155.9,155.59,155.64,6544.0,153.8433,153.873,153.567,153.6163,6544.0
2023-08-24 12:00:00,155.5,155.95,155.5,155.82,4586.0,153.4782,153.9223,153.4782,153.794,4586.0
2023-08-24 12:30:00,155.76,155.88,155.65,155.65,3271.0,153.7348,153.8532,153.6262,153.6262,3271.0
2023-08-24 13:00:00,155.53,155.71,155.5,155.68,2712.0,153.5078,153.6854,153.4782,153.6558,2712.0
2023-08-24 13:30:00,155.67,155.8,155.59,155.64,3464.0,153.6459,153.7743,153.567,153.6163,3464.0
2023-08-24 14:00:00,155.71,155.81,155.56,155.68,8585.0,153.6854,153.7841,153.5374,153.6558,8585.0
2023-08-24 14:30:00,155.75,155.9,155.52,155.86,7998.0,153.7249,153.873,153.4979,153.8335,7998.0
2023-08-24 15:00:00,155.85,156.02,155.49,155.54,10944.0,153.8236,153.9914,153.4683,153.5176,10944.0
2023-08-24 15:30:00,155.64,155.72,154.8,154.83,109721.0,153.6163,153.6953,152.7873,152.8169,109721.0
2023-08-25 09:30:00,155.64,156.72,155.42,156.38,20414.0,153.6163,154.6823,153.3992,154.3467,20414.0
2023-08-25 10:00:00,156.39,156.7,155.82,155.95,16124.0,154.3566,154.6626,153.794,153.9223,16124.0
2023-08-25 10:30:00,155.87,156.03,155.44,155.52,8888.0,153.8433,154.0013,153.4189,153.4979,8888.0
2023-08-25 11:00:00,155.59,156.53,155.32,156.53,15123.0,153.567,154.4948,153.3005,154.4948,15123.0
2023-08-25 11:30:00,156.43,156.69,156.31,156.41,18929.0,154.3961,154.6527,154.2776,154.3763,18929.0
2023-08-25 12:00:00,156.42,157.25,156.42,156.97,10861.0,154.3862,155.2054,154.3862,154.929,10861.0
2023-08-25 12:30:00,156.97,157.06,156.85,156.97,7719.0,154.929,155.0179,154.8106,154.929,7719.0
2023-08-25 13:00:00,157.23,157.34,157.02,157.15,7337.0,155.1857,155.2942,154.9784,155.1067,7337.0
2023-08-25 13:30:00,157.19,157.33,156.99,157.33,9287.0,155.1462,155.2844,154.9488,155.2844,9287.0
2023-08-25 14:00:00,157.36,157.59,157.22,157.56,8122.0,155.314,155.541,155.1758,155.5114,8122.0
2023-08-25 14:30:00,157.59,157.83,157.32,157.78,14799.0,155.541,155.7779,155.2745,155.7285,14799.0
2023-08-25 15:00:00,157.81,158.06,157.7,157.99,14175.0,155.7581,156.0049,155.6496,155.9358,14175.0
2023-08-25 15:30:00,158.03,158.13,157.44,157.64,65699.0,155.9753,156.074,155.3929,155.5903,65699.0
2023-08-28 09:30:00,157.82,159.0,157.82,158.99,21823.0,155.768,156.9327,155.768,156.9228,21823.0
2023-08-28 10:00:00,158.95,159.35,158.77,159.34,18726.0,156.8833,157.2781,156.7056,157.2682,18726.0
2023-08-28 10:30:00,159.36,159.39,158.94,159.17,9309.0,157.288,157.3176,156.8734,157.1004,9309.0
2023-08-28 11:00:00,159.16,159.16,158.86,158.87,8959.0,157.0906,157.0906,156.7945,156.8043,8959.0
2023-08-28 11:30:00,158.94,159.4,158.87,159.31,11648.0,156.8734,157.3274,156.8043,157.2386,11648.0
2023-08-28 12:00:00,159.32,159.35,158.88,159.0,5542.0,157.2485,157.2781,156.8142,156.9327,5542.0
2023-08-28 12:30:00,158.85,159.06,158.6,159.06,10872.0,156.7846,156.9919,156.5379,156.9919,10872.0
2023-08-28 13:00:00,159.09,159.38,158.98,159.32,18349.0,157.0215,157.3077,156.9129,157.2485,18349.0
2023-08-28 13:30:00,159.33,159.36,158.57,158.58,12987.0,157.2584,157.288,156.5082,156.5181,12987.0
2023-08-28 14:00:00,158.57,158.69,158.44,158.49,6666.0,156.5082,156.6267,156.3799,156.4293,6666.0
2023-08-28 14:30:00,158.46,158.7,158.46,158.6,6275.0,156.3997,156.6366,156.3997,156.5379,6275.0
2023-08-28 15:00:00,158.58,158.75,158.57,158.64,19028.0,156.5181,156.6859,156.5082,156.5773,19028.0
2023-08-28 15:30:00,158.64,158.85,158.32,158.51,35177.0,156.5773,156.7846,156.2615,156.449,35177.0
2023-08-29 09:30:00,158.26,159.11,158.01,158.86,28226.0,156.2023,157.0412,155.9555,156.7945,28226.0
2023-08-29 10:00:00,158.94,159.4,158.85,159.32,27503.0,156.8734,157.3274,156.7846,157.2485,27503.0
2023-08-29 10:30:00,159.36,159.55,159.11,159.33,19153.0,157.288,157.4755,157.0412,157.2584,19153.0
2023-08-29 11:00:00,159.37,159.96,159.27,159.79,14315.0,157.2978,157.8802,157.1991,157.7124,14315.0
2023-08-29 11:30:00,159.88,160.41,159.86,160.18,18779.0,157.8012,158.3243,157.7815,158.0973,18779.0
2023-08-29 12:00:00,160.17,160.47,160.11,160.4,17930.0,158.0874,158.3835,158.0282,158.3144,17930.0
2023-08-29 12:30:00,160.37,160.44,160.14,160.44,12955.0,158.2848,158.3539,158.0578,158.3539,12955.0
2023-08-29 13:00:00,160.45,160.52,160.02,160.19,9254.0,158.3638,158.4329,157.9394,158.1072,9254.0
2023-08-29 13:30:00,160.17,160.5,159.77,159.9,33315.0,158.0874,158.4131,157.6926,157.8209,33315.0
2023-08-29 14:00:00,159.84,159.86,159.57,159.7,12749.0,157.7617,157.7815,157.4952,157.6235,12749.0
2023-08-29 14:30:00,159.74,159.96,159.61,159.8,14457.0,157.663,157.8802,157.5347,157.7222,14457.0
2023-08-29 15:00:00,159.81,159.82,159.54,159.75,17853.0,157.7321,157.742,157.4656,157.6729,17853.0
2023-08-29 15:30:00,159.71,159.81,159.48,159.59,67546.0,157.6334,157.7321,157.4064,157.515,67546.0
2023-08-30 09:30:00,159.97,160.41,159.55,160.38,36827.0,157.89,158.3243,157.4755,158.2947,36827.0
2023-08-30 10:00:00,160.41,160.43,159.53,159.65,18234.0,158.3243,158.3441,157.4558,157.5742,18234.0
2023-08-30 10:30:00,159.69,159.87,159.5,159.7,6862.0,157.6137,157.7913,157.4261,157.6235,6862.0
2023-08-30 11:00:00,159.67,159.76,159.53,159.76,10155.0,157.5939,157.6828,157.4558,157.6828,10155.0
2023-08-30 11:30:00,159.75,159.88,159.59,159.69,16204.0,157.6729,157.8012,157.515,157.6137,16204.0
2023-08-30 12:00:00,159.64,159.64,159.32,159.54,5808.0,157.5643,157.5643,157.2485,157.4656,5808.0
2023-08-30 12:30:00,159.51,159.76,159.48,159.62,9991.0,157.436,157.6828,157.4064,157.5446,9991.0
2023-08-30 13:00:00,159.67,159.67,159.44,159.44,6529.0,157.5939,157.5939,157.3669,157.3669,6529.0
2023-08-30 13:30:00,159.43,159.84,159.43,159.67,10141.0,157.3571,157.7617,157.3571,157.5939,10141.0
2023-08-30 14:00:00,159.67,159.72,159.42,159.66,10995.0,157.5939,157.6433,157.3472,157.5841,10995.0
2023-08-30 14:30:00,159.64,160.42,159.64,160.39,22738.0,157.5643,158.3342,157.5643,158.3046,22738.0
2023-08-30 15:00:00,160.42,160.58,160.0,160.0,21980.0,158.3342,158.4921,157.9196,157.9196,21980.0
2023-08-30 15:30:00,159.99,160.39,159.89,160.23,64706.0,157.9098,158.3046,157.8111,158.1467,64706.0
2023-08-31 09:30:00,160.25,161.06,159.93,160.63,24173.0,158.1664,158.9659,157.8506,158.5415,24173.0
2023-08-31 10:00:00,160.58,160.79,160.42,160.7,12029.0,158.4921,158.6994,158.3342,158.6105,12029.0
2023-08-31 10:30:00,160.67,160.68,160.44,160.6,10911.0,158.5809,158.5908,158.3539,158.5118,10911.0
2023-08-31 11:00:00,160.66,160.66,160.39,160.43,14419.0,158.5711,158.5711,158.3046,158.3441,14419.0
2023-08-31 11:30:00,160.37,160.53,160.3,160.47,7594.0,158.2848,158.4428,158.2157,158.3835,7594.0
2023-08-31 12:00:00,160.44,160.53,160.34,160.44,11715.0,158.3539,158.4428,158.2552,158.3539,11715.0
2023-08-31 12:30:00,160.46,160.46,160.2,160.4,4433.0,158.3737,158.3737,158.117,158.3144,4433.0
2023-08-31 13:00:00,160.39,160.56,160.33,160.5,9251.0,158.3046,158.4724,158.2454,158.4131,9251.0
2023-08-31 13:30:00,160.47,160.49,160.02,160.07,11166.0,158.3835,158.4033,157.9394,157.9887,11166.0
2023-08-31 14:00:00,160.08,160.46,160.05,160.41,10246.0,157.9986,158.3737,157.969,158.3243,10246.0
2023-08-31 14:30:00,160.39,160.45,159.82,159.82,7747.0,158.3046,158.3638,157.742,157.742,7747.0
2023-08-31 15:00:00,159.78,160.13,159.77,159.96,23637.0,157.7025,158.048,157.6926,157.8802,23637.0
2023-08-31 15:30:00,159.95,160.05,159.51,159.51,61921.0,157.8703,157.969,157.436,157.436,61921.0
2023-09-01 09:30:00,160.26,160.49,159.73,160.23,11157.0,158.1763,158.4033,157.6532,158.1467,11157.0
2023-09-01 10:00:00,160.15,160.78,159.96,160.72,13121.0,158.0677,158.6895,157.8802,158.6303,13121.0
2023-09-01 10:30:00,160.68,160.71,160.38,160.5,9264.0,158.5908,158.6204,158.2947,158.4131,9264.0
2023-09-01 11:00:00,160.47,160.62,160.35,160.36,9522.0,158.3835,158.5316,158.2651,158.275,9522.0
2023-09-01 11:30:00,160.38,160.53,160.1,160.11,10285.0,158.2947,158.4428,158.0183,158.0282,10285.0
2023-09-01 12:00:00,160.09,160.45,159.99,160.25,16832.0,158.0085,158.3638,157.9098,158.1664,16832.0
2023-09-01 12:30:00,160.31,160.75,160.2,160.66,11073.0,158.2256,158.6599,158.117,158.5711,11073.0
2023-09-01 13:00:00,160.7,160.85,160.62,160.68,7117.0,158.6105,158.7586,158.5316,158.5908,7117.0
2023-09-01 13:30:00,160.71,160.72,160.55,160.72,6376.0,158.6204,158.6303,158.4625,158.6303,6376.0
2023-09-01 14:00:00,160.71,160.88,160.51,160.58,7377.0,158.6204,158.7882,158.423,158.4921,7377.0
2023-09-01 14:30:00,160.65,160.65,160.4,160.63,7127.0,158.5612,158.5612,158.3144,158.5415,7127.0
2023-09-01 15:00:00,160.64,160.93,160.64,160.8,10937.0,158.5513,158.8376,158.5513,158.7092,10937.0
2023-09-01 15:30:00,160.77,160.83,160.42,160.64,56033.0,158.6796,158.7389,158.3342,158.5513,56033.0
2023-09-05 09:30:00,160.77,160.77,157.42,157.59,60059.0,158.6796,158.6796,155.3732,155.541,60059.0
2023-09-05 10:00:00,157.61,158.11,157.41,157.7,9360.0,155.5607,156.0542,155.3633,155.6496,9360.0
2023-09-05 10:30:00,157.74,158.08,157.5,158.05,20897.0,155.689,156.0246,155.4522,155.995,20897.0
2023-09-05 11:00:00,158.04,158.5,157.89,158.07,11323.0,155.9851,156.4392,155.8371,156.0147,11323.0
2023-09-05 11:30:00,158.19,158.46,158.19,158.31,7145.0,156.1332,156.3997,156.1332,156.2516,7145.0
2023-09-05 12:00:00,158.26,158.26,157.57,157.66,10112.0,156.2023,156.2023,155.5212,155.6101,10112.0
2023-09-05 12:30:00,157.62,157.63,157.49,157.56,8528.0,155.5706,155.5805,155.4423,155.5114,8528.0
2023-09-05 13:00:00,157.52,157.52,157.21,157.3,5891.0,155.4719,155.4719,155.1659,155.2548,5891.0
2023-09-05 13:30:00,157.33,157.53,157.33,157.46,6001.0,155.2844,155.4818,155.2844,155.4127,6001.0
2023-09-05 14:00:00,157.4,157.49,157.12,157.49,9700.0,155.3535,155.4423,155.0771,155.4423,9700.0
2023-09-05 14:30:00,157.48,157.62,157.44,157.59,9867.0,155.4324,155.5706,155.3929,155.541,9867.0
2023-09-05 15:00:00,157.61,157.61,157.23,157.5,37861.0,155.5607,155.5607,155.1857,155.4522,37861.0
2023-09-05 15:30:00,157.52,157.75,157.07,157.12,58400.0,155.4719,155.6989,155.0277,155.0771,58400.0
2023-09-06 09:30:00,157.26,157.69,156.48,157.19,34478.0,155.2153,155.6397,154.4454,155.1462,34478.0
2023-09-06 10:00:00,157.03,157.79,156.92,157.61,26503.0,154.9883,155.7384,154.8797,155.5607,26503.0
2023-09-06 10:30:00,157.79,158.04,157.72,157.82,24276.0,155.7384,155.9851,155.6693,155.768,24276.0
2023-09-06 11:00:00,157.83,157.94,157.31,157.61,21701.0,155.7779,155.8864,155.2646,155.5607,21701.0
2023-09-06 11:30:00,157.64,157.76,157.32,157.74,53380.0,155.5903,155.7088,155.2745,155.689,53380.0
2023-09-06 12:00:00,157.58,157.64,157.31,157.44,10160.0,155.5311,155.5903,155.2646,155.3929,10160.0
2023-09-06 12:30:00,157.44,157.47,157.19,157.21,6116.0,155.3929,155.4225,155.1462,155.1659,6116.0
2023-09-06 13:00:00,157.21,157.45,157.04,157.45,6088.0,155.1659,155.4028,154.9981,155.4028,6088.0
2023-09-06 13:30:00,157.42,158.01,157.37,157.9,14294.0,155.3732,155.9555,155.3238,155.847,14294.0
2023-09-06 14:00:00,157.96,158.44,157.96,158.39,8479.0,155.9062,156.3799,155.9062,156.3306,8479.0
2023-09-06 14:30:00,158.37,158.37,157.57,157.63,60754.0,156.3108,156.3108,155.5212,155.5805,60754.0
2023-09-06 15:00:00,157.67,157.7,157.27,157.46,58107.0,155.6199,155.6496,155.2251,155.4127,58107.0
2023-09-06 15:30:00,157.42,157.58,157.04,157.1,157410.0,155.3732,155.5311,154.9981,155.0574,157410.0
2023-09-07 09:30:00,156.97,157.91,155.92,156.01,19491.0,154.929,155.8568,153.8927,153.9815,19491.0
2023-09-07 10:00:00,156.02,156.02,155.46,155.55,14550.0,153.9914,153.9914,153.4387,153.5275,14550.0
2023-09-07 10:30:00,155.56,155.93,155.34,155.87,14606.0,153.5374,153.9026,153.3202,153.8433,14606.0
2023-09-07 11:00:00,155.91,156.12,155.86,155.92,8507.0,153.8828,154.0901,153.8335,153.8927,8507.0
2023-09-07 11:30:00,155.89,156.27,155.81,155.92,29921.0,153.8631,154.2381,153.7841,153.8927,29921.0
2023-09-07 12:00:00,156.0,156.62,156.0,156.5,20315.0,153.9717,154.5836,153.9717,154.4652,20315.0
2023-09-07 12:30:00,156.51,156.51,156.16,156.22,8405.0,154.475,154.475,154.1296,154.1888,8405.0
2023-09-07 13:00:00,156.34,156.38,156.07,156.13,9667.0,154.3072,154.3467,154.0407,154.1,9667.0
2023-09-07 13:30:00,156.2,156.22,155.89,155.95,14175.0,154.1691,154.1888,153.8631,153.9223,14175.0
2023-09-07 14:00:00,156.0,156.15,155.83,155.88,10990.0,153.9717,154.1197,153.8039,153.8532,10990.0
2023-09-07 14:30:00,155.9,155.96,155.7,155.84,14671.0,153.873,153.9322,153.6756,153.8137,14671.0
2023-09-07 15:00:00,155.9,156.38,155.85,156.28,25896.0,153.873,154.3467,153.8236,154.248,25896.0
2023-09-07 15:30:00,156.27,156.8,156.18,156.65,108391.0,154.2381,154.7613,154.1493,154.6132,108391.0
2023-09-08 09:30:00,156.13,156.62,155.03,155.37,20244.0,154.1,154.5836,153.0143,153.3498,20244.0
2023-09-08 10:00:00,155.41,155.55,155.05,155.53,8813.0,153.3893,153.5275,153.034,153.5078,8813.0
2023-09-08 10:30:00,155.48,156.07,155.46,155.87,5505.0,153.4584,154.0407,153.4387,153.8433,5505.0
2023-09-08 11:00:00,155.84,155.98,155.28,155.28,13067.0,153.8137,153.9519,153.261,153.261,13067.0
2023-09-08 11:30:00,155.35,155.68,155.31,155.36,14985.0,153.3301,153.6558,153.2906,153.34,14985.0
2023-09-08 12:00:00,155.37,155.55,155.18,155.18,15806.0,153.3498,153.5275,153.1623,153.1623,15806.0
2023-09-08 12:30:00,155.2,155.2,154.84,154.91,20535.0,153.1821,153.1821,152.8267,152.8958,20535.0
2023-09-08 13:00:00,154.87,154.91,154.42,154.49,17622.0,152.8563,152.8958,152.4122,152.4813,17622.0
2023-09-08 13:30:00,154.44,154.47,153.67,154.32,57758.0,152.4319,152.4615,151.672,152.3135,57758.0
2023-09-08 14:00:00,154.28,154.38,153.96,154.21,26923.0,152.274,152.3727,151.9582,152.2049,26923.0
2023-09-08 14:30:00,154.17,154.23,153.74,153.94,50601.0,152.1655,152.2247,151.741,151.9384,50601.0
2023-09-08 15:00:00,153.96,154.15,153.68,153.69,28799.0,151.9582,152.1457,151.6818,151.6917,28799.0
2023-09-08 15:30:00,153.67,154.1,153.56,153.9,166361.0,151.672,152.0964,151.5634,151.899,166361.0
2023-09-11 09:30:00,154.48,154.94,152.74,153.16,47465.0,152.4714,152.9254,150.754,151.1686,47465.0
2023-09-11 10:00:00,153.17,153.78,152.93,153.38,20471.0,151.1785,151.7805,150.9416,151.3857,20471.0
2023-09-11 10:30:00,153.37,153.45,152.52,152.59,43960.0,151.3759,151.4548,150.5369,150.606,43960.0
2023-09-11 11:00:00,152.61,152.62,152.16,152.42,30635.0,150.6257,150.6356,150.1816,150.4382,30635.0
2023-09-11 11:30:00,152.46,152.88,152.29,152.69,20829.0,150.4777,150.8922,150.3099,150.7047,20829.0
2023-09-11 12:00:00,152.79,152.97,152.7,152.97,13889.0,150.8034,150.9811,150.7146,150.9811,13889.0
2023-09-11 12:30:00,152.91,153.18,152.91,153.14,15957.0,150.9218,151.1883,150.9218,151.1488,15957.0
2023-09-11 13:00:00,153.16,153.43,153.06,153.31,9062.0,151.1686,151.4351,151.0699,151.3166,9062.0
2023-09-11 13:30:00,153.33,153.95,153.33,153.92,24919.0,151.3364,151.9483,151.3364,151.9187,24919.0
2023-09-11 14:00:00,153.92,153.99,153.71,153.72,8642.0,151.9187,151.9878,151.7114,151.7213,8642.0
2023-09-11 14:30:00,153.79,153.81,153.24,153.24,11792.0,151.7904,151.8101,151.2475,151.2475,11792.0
2023-09-11 15:00:00,153.28,153.36,153.17,153.24,16857.0,151.287,151.366,151.1785,151.2475,16857.0
2023-09-11 15:30:00,153.23,153.58,153.07,153.47,75965.0,151.2377,151.5831,151.0798,151.4746,75965.0
2023-09-12 09:30:00,152.79,153.06,152.47,152.93,12869.0,150.8034,151.0699,150.4876,150.9416,12869.0
2023-09-12 10:00:00,152.99,153.53,152.99,153.5,20094.0,151.0008,151.5338,151.0008,151.5042,20094.0
2023-09-12 10:30:00,153.47,153.84,153.35,153.43,24159.0,151.4746,151.8397,151.3561,151.4351,24159.0
2023-09-12 11:00:00,153.51,153.98,153.42,153.98,11082.0,151.514,151.9779,151.4252,151.9779,11082.0
2023-09-12 11:30:00,153.96,154.01,153.49,153.7,20655.0,151.9582,152.0075,151.4943,151.7016,20655.0
2023-09-12 12:00:00,153.69,153.82,153.65,153.75,19184.0,151.6917,151.82,151.6522,151.7509,19184.0
2023-09-12 12:30:00,153.69,153.69,153.19,153.22,44633.0,151.6917,151.6917,151.1982,151.2278,44633.0
2023-09-12 13:00:00,153.27,153.27,152.5,152.7,59182.0,151.2772,151.2772,150.5172,150.7146,59182.0
2023-09-12 13:30:00,152.73,152.75,151.93,151.95,29602.0,150.7442,150.7639,149.9546,149.9743,29602.0
2023-09-12 14:00:00,151.96,152.0,151.36,151.67,43267.0,149.9842,150.0237,149.392,149.698,43267.0
2023-09-12 14:30:00,151.58,151.68,151.43,151.63,34047.0,149.6091,149.7078,149.4611,149.6585,34047.0
2023-09-12 15:00:00,151.62,151.99,151.43,151.76,51673.0,149.6486,150.0138,149.4611,149.7868,51673.0
2023-09-12 15:30:00,151.84,151.86,151.42,151.69,134777.0,149.8657,149.8855,149.4512,149.7177,134777.0
2023-09-13 09:30:00,150.97,151.71,150.85,151.43,50879.0,149.2513,149.9829,149.1327,149.7061,50879.0
2023-09-13 10:00:00,151.43,151.45,151.08,151.41,20477.0,149.7061,149.7259,149.3601,149.6863,20477.0
2023-09-13 10:30:00,151.39,151.77,151.26,151.63,13138.0,149.6666,150.0422,149.538,149.9038,13138.0
2023-09-13 11:00:00,151.7,152.41,151.64,152.38,14237.0,149.973,150.675,149.9137,150.6453,14237.0
2023-09-13 11:30:00,152.44,152.45,152.01,152.3,30780.0,150.7046,150.7145,150.2795,150.5662,30780.0
2023-09-13 12:00:00,152.28,152.39,152.1,152.28,15031.0,150.5464,150.6552,150.3685,150.5464,15031.0
2023-09-13 12:30:00,152.31,152.38,151.67,151.85,13902.0,150.5761,150.6453,149.9434,150.1213,13902.0
2023-09-13 13:00:00,151.89,151.97,151.6,151.66,18825.0,150.1609,150.24,149.8742,149.9335,18825.0
2023-09-13 13:30:00,151.65,151.87,151.56,151.56,11957.0,149.9236,150.1411,149.8346,149.8346,11957.0
2023-09-13 14:00:00,151.6,151.64,151.15,151.28,22655.0,149.8742,149.9137,149.4293,149.5578,22655.0
2023-09-13 14:30:00,151.34,151.55,151.16,151.39,53112.0,149.6171,149.8247,149.4392,149.6666,53112.0
2023-09-13 15:00:00,151.42,151.89,151.36,151.69,40780.0,149.6962,150.1609,149.6369,149.9632,40780.0
2023-09-13 15:30:00,151.69,152.54,151.64,152.5,100524.0,149.9632,150.8035,149.9137,150.7639,100524.0
2023-09-14 09:30:00,153.44,153.86,152.48,152.62,16271.0,151.6932,152.1084,150.7442,150.8826,16271.0
2023-09-14 10:00:00,152.74,152.96,152.56,152.69,39562.0,151.0012,151.2187,150.8232,150.9518,39562.0
2023-09-14 10:30:00,152.69,153.28,152.63,153.05,8217.0,150.9518,151.5351,150.8925,151.3077,8217.0
2023-09-14 11:00:00,153.14,153.15,152.23,152.23,7870.0,151.3966,151.4065,150.497,150.497,7870.0
2023-09-14 11:30:00,152.27,152.27,151.44,151.58,51721.0,150.5365,150.5365,149.716,149.8544,51721.0
2023-09-14 12:00:00,151.58,152.39,151.58,152.31,43955.0,149.8544,150.6552,149.8544,150.5761,43955.0
2023-09-14 12:30:00,152.32,152.67,152.22,152.56,108161.0,150.586,150.932,150.4871,150.8232,108161.0
2023-09-14 13:00:00,152.52,152.89,152.44,152.56,10835.0,150.7837,151.1495,150.7046,150.8232,10835.0
2023-09-14 13:30:00,152.52,152.67,152.41,152.42,7751.0,150.7837,150.932,150.675,150.6848,7751.0
2023-09-14 14:00:00,152.4,152.56,152.31,152.35,150119.0,150.6651,150.8232,150.5761,150.6156,150119.0
2023-09-14 14:30:00,152.33,152.84,152.33,152.55,37168.0,150.5959,151.1001,150.5959,150.8134,37168.0
2023-09-14 15:00:00,152.56,152.77,152.49,152.69,29721.0,150.8232,151.0309,150.754,150.9518,29721.0
2023-09-14 15:30:00,152.69,152.9,152.44,152.86,111525.0,150.9518,151.1594,150.7046,151.1198,111525.0
2023-09-15 09:30:00,151.77,152.25,150.57,152.14,216099.0,150.0422,150.5168,148.8559,150.408,216099.0
2023-09-15 10:00:00,152.37,152.7,151.98,151.98,25554.0,150.6354,150.9617,150.2498,150.2498,25554.0
2023-09-15 10:30:00,151.95,152.05,151.57,151.57,29349.0,150.2202,150.3191,149.8445,149.8445,29349.0
2023-09-15 11:00:00,151.63,151.69,151.25,151.65,22930.0,149.9038,149.9632,149.5282,149.9236,22930.0
2023-09-15 11:30:00,151.71,151.87,151.48,151.48,17936.0,149.9829,150.1411,149.7555,149.7555,17936.0
2023-09-15 12:00:00,151.52,151.65,151.31,151.45,18537.0,149.7951,149.9236,149.5875,149.7259,18537.0
2023-09-15 12:30:00,151.45,151.45,151.14,151.21,11366.0,149.7259,149.7259,149.4194,149.4886,11366.0
2023-09-15 13:00:00,151.17,151.33,150.87,151.29,30049.0,149.4491,149.6072,149.1525,149.5677,30049.0
2023-09-15 13:30:00,151.28,151.58,151.11,151.4,13464.0,149.5578,149.8544,149.3898,149.6765,13464.0
2023-09-15 14:00:00,151.4,151.54,151.28,151.32,15552.0,149.6765,149.8149,149.5578,149.5974,15552.0
2023-09-15 14:30:00,151.3,151.66,151.27,151.66,8407.0,149.5776,149.9335,149.5479,149.9335,8407.0
2023-09-15 15:00:00,151.67,151.79,151.49,151.71,13106.0,149.9434,150.062,149.7654,149.9829,13106.0
2023-09-15 15:30:00,151.75,151.75,151.11,151.62,94785.0,150.0225,150.0225,149.3898,149.8939,94785.0
2023-09-18 09:30:00,151.78,152.57,151.6,152.32,15562.0,150.0521,150.8331,149.8742,150.586,15562.0
2023-09-18 10:00:00,152.31,152.61,152.31,152.51,12751.0,150.5761,150.8727,150.5761,150.7738,12751.0
2023-09-18 10:30:00,152.56,153.6,152.56,153.53,21109.0,150.8232,151.8514,150.8232,151.7822,21109.0
2023-09-18 11:00:00,153.5,154.11,153.48,153.58,32086.0,151.7525,152.3556,151.7328,151.8316,32086.0
2023-09-18 11:30:00,153.6,153.74,153.32,153.46,18151.0,151.8514,151.9898,151.5746,151.713,18151.0
2023-09-18 12:00:00,153.43,153.57,153.03,153.49,22804.0,151.6833,151.8217,151.2879,151.7427,22804.0
2023-09-18 12:30:00,153.51,153.57,153.4,153.46,5799.0,151.7624,151.8217,151.6537,151.713,5799.0
2023-09-18 13:00:00,153.51,153.68,153.49,153.61,8016.0,151.7624,151.9305,151.7427,151.8613,8016.0
2023-09-18 13:30:00,153.67,153.77,153.26,153.34,4743.0,151.9206,152.0195,151.5153,151.5944,4743.0
2023-09-18 14:00:00,153.28,153.44,153.18,153.19,7085.0,151.5351,151.6932,151.4362,151.4461,7085.0
2023-09-18 14:30:00,153.15,153.29,153.03,153.08,6552.0,151.4065,151.5449,151.2879,151.3373,6552.0
2023-09-18 15:00:00,153.07,153.08,152.89,152.94,7307.0,151.3274,151.3373,151.1495,151.1989,7307.0
2023-09-18 15:30:00,152.93,152.93,152.43,152.47,61509.0,151.189,151.189,150.6947,150.7343,61509.0
2023-09-19 09:30:00,152.05,152.7,152.0,152.5,33987.0,150.3191,150.9617,150.2696,150.7639,33987.0
2023-09-19 10:00:00,152.5,152.51,152.19,152.5,17749.0,150.7639,150.7738,150.4575,150.7639,17749.0
2023-09-19 10:30:00,152.42,152.49,152.09,152.14,19440.0,150.6848,150.754,150.3586,150.408,19440.0
2023-09-19 11:00:00,152.09,152.56,152.0,152.43,12444.0,150.3586,150.8232,150.2696,150.6947,12444.0
2023-09-19 11:30:00,152.43,152.43,152.0,152.22,9596.0,150.6947,150.6947,150.2696,150.4871,9596.0
2023-09-19 12:00:00,152.21,152.26,151.85,151.91,32102.0,150.4772,150.5267,150.1213,150.1806,32102.0
2023-09-19 12:30:00,151.85,151.91,151.46,151.7,41117.0,150.1213,150.1806,149.7358,149.973,41117.0
2023-09-19 13:00:00,151.7,151.81,151.6,151.81,22232.0,149.973,150.0818,149.8742,150.0818,22232.0
2023-09-19 13:30:00,151.82,152.13,151.73,151.99,21526.0,150.0917,150.3981,150.0027,150.2597,21526.0
2023-09-19 14:00:00,152.0,152.29,151.98,152.29,19285.0,150.2696,150.5563,150.2498,150.5563,19285.0
2023-09-19 14:30:00,152.31,152.84,152.31,152.75,25874.0,150.5761,151.1001,150.5761,151.0111,25874.0
2023-09-19 15:00:00,152.71,152.77,152.53,152.76,15990.0,150.9715,151.0309,150.7936,151.021,15990.0
2023-09-19 15:30:00,152.77,153.16,152.57,152.71,93043.0,151.0309,151.4164,150.8331,150.9715,93043.0
2023-09-20 09:30:00,153.33,154.72,153.17,154.06,25552.0,151.5845,152.9587,151.4263,152.3062,25552.0
2023-09-20 10:00:00,154.11,154.19,153.49,153.62,15750.0,152.3556,152.4347,151.7427,151.8712,15750.0
2023-09-20 10:30:00,153.59,153.62,153.37,153.47,10371.0,151.8415,151.8712,151.624,151.7229,10371.0
2023-09-20 11:00:00,153.47,153.95,153.45,153.71,23977.0,151.7229,152.1974,151.7031,151.9602,23977.0
2023-09-20 11:30:00,153.69,153.79,153.36,153.49,12444.0,151.9404,152.0392,151.6141,151.7427,12444.0
2023-09-20 12:00:00,153.43,153.53,153.32,153.46,51717.0,151.6833,151.7822,151.5746,151.713,51717.0
2023-09-20 12:30:00,153.49,153.63,153.47,153.62,11720.0,151.7427,151.8811,151.7229,151.8712,11720.0
2023-09-20 13:00:00,153.6,153.67,153.42,153.5,14137.0,151.8514,151.9206,151.6735,151.7525,14137.0
2023-09-20 13:30:00,153.49,153.54,153.24,153.39,40807.0,151.7427,151.7921,151.4955,151.6438,40807.0
2023-09-20 14:00:00,152.38,152.99,152.38,152.75,8934.0,150.6453,151.2484,150.6453,151.0111,8934.0
2023-09-20 14:30:00,152.65,152.93,151.97,151.97,15689.0,150.9122,151.189,150.24,150.24,15689.0
2023-09-20 15:00:00,151.96,152.17,151.54,151.8,15479.0,150.2301,150.4377,149.8149,150.0719,15479.0
2023-09-20 15:30:00,151.8,151.88,151.25,151.43,139343.0,150.0719,150.151,149.5282,149.7061,139343.0
2023-09-21 09:30:00,151.01,151.01,149.63,150.11,65266.0,149.2909,149.2909,147.9266,148.4011,65266.0
2023-09-21 10:00:00,150.17,150.65,150.09,150.46,60158.0,148.4605,148.935,148.3814,148.7472,60158.0
2023-09-21 10:30:00,150.46,151.11,150.45,150.74,67408.0,148.7472,149.3898,148.7373,149.024,67408.0
2023-09-21 11:00:00,150.74,150.97,150.4,150.78,53761.0,149.024,149.2513,148.6878,149.0635,53761.0
2023-09-21 11:30:00,150.69,151.02,150.6,150.79,25679.0,148.9745,149.3008,148.8856,149.0734,25679.0
2023-09-21 12:00:00,150.78,151.19,150.71,151.16,38924.0,149.0635,149.4688,148.9943,149.4392,38924.0
2023-09-21 12:30:00,151.13,151.32,150.92,151.03,19024.0,149.4095,149.5974,149.2019,149.3107,19024.0
2023-09-21 13:00:00,150.98,151.47,150.91,151.37,18771.0,149.2612,149.7457,149.192,149.6468,18771.0
2023-09-21 13:30:00,151.3,151.56,151.27,151.37,31217.0,149.5776,149.8346,149.5479,149.6468,31217.0
2023-09-21 14:00:00,151.35,151.57,151.15,151.25,20200.0,149.627,149.8445,149.4293,149.5282,20200.0
2023-09-21 14:30:00,151.21,151.25,150.97,151.09,28772.0,149.4886,149.5282,149.2513,149.37,28772.0
2023-09-21 15:00:00,151.13,151.29,150.87,151.02,38757.0,149.4095,149.5677,149.1525,149.3008,38757.0
2023-09-21 15:30:00,151.02,151.52,150.92,151.05,308529.0,149.3008,149.7951,149.2019,149.3304,308529.0
2023-09-22 09:30:00,150.61,152.39,150.52,152.0,171860.0,148.8954,150.6552,148.8065,150.2696,171860.0
2023-09-22 10:00:00,151.98,152.38,151.98,152.36,39682.0,150.2498,150.6453,150.2498,150.6255,39682.0
2023-09-22 10:30:00,152.37,152.57,152.15,152.35,35624.0,150.6354,150.8331,150.4179,150.6156,35624.0
2023-09-22 11:00:00,152.36,152.36,151.98,152.27,60573.0,150.6255,150.6255,150.2498,150.5365,60573.0
2023-09-22 11:30:00,152.25,152.25,151.62,151.86,34751.0,150.5168,150.5168,149.8939,150.1312,34751.0
2023-09-22 12:00:00,151.86,151.94,151.69,151.87,29820.0,150.1312,150.2103,149.9632,150.1411,29820.0
2023-09-22 12:30:00,151.88,152.22,151.84,152.1,31345.0,150.151,150.4871,150.1114,150.3685,31345.0
2023-09-22 13:00:00,152.11,152.39,152.02,152.16,27236.0,150.3784,150.6552,150.2894,150.4278,27236.0
2023-09-22 13:30:00,152.19,152.3,151.92,152.06,37430.0,150.4575,150.5662,150.1905,150.3289,37430.0
2023-09-22 14:00:00,152.06,152.12,151.86,151.95,27563.0,150.3289,150.3883,150.1312,150.2202,27563.0
2023-09-22 14:30:00,151.95,151.95,151.61,151.72,22392.0,150.2202,150.2202,149.8841,149.9928,22392.0
2023-09-22 15:00:00,151.75,152.44,151.74,152.25,25649.0,150.0225,150.7046,150.0126,150.5168,25649.0
2023-09-22 15:30:00,152.2,152.27,151.46,151.65,248840.0,150.4673,150.5365,149.7358,149.9236,248840.0
2023-09-25 09:30:00,151.06,152.57,151.06,152.34,22507.0,149.3403,150.8331,149.3403,150.6058,22507.0
2023-09-25 10:00:00,152.24,152.42,151.98,152.35,40801.0,150.5069,150.6848,150.2498,150.6156,40801.0
2023-09-25 10:30:00,152.25,152.68,152.12,152.49,29157.0,150.5168,150.9419,150.3883,150.754,29157.0
2023-09-25 11:00:00,152.44,153.16,152.44,153.09,117857.0,150.7046,151.4164,150.7046,151.3472,117857.0
2023-09-25 11:30:00,153.07,153.19,152.74,153.12,12783.0,151.3274,151.4461,151.0012,151.3769,12783.0
2023-09-25 12:00:00,153.16,153.4,153.09,153.28,9624.0,151.4164,151.6537,151.3472,151.5351,9624.0
2023-09-25 12:30:00,153.31,153.33,152.84,152.84,8985.0,151.5647,151.5845,151.1001,151.1001,8985.0
2023-09-25 13:00:00,152.88,152.95,152.53,152.57,8175.0,151.1396,151.2088,150.7936,150.8331,8175.0
2023-09-25 13:30:00,152.54,152.7,152.48,152.67,10173.0,150.8035,150.9617,150.7442,150.932,10173.0
2023-09-25 14:00:00,152.67,152.99,152.66,152.76,16395.0,150.932,151.2484,150.9221,151.021,16395.0
2023-09-25 14:30:00,152.76,152.97,152.44,152.46,38019.0,151.021,151.2286,150.7046,150.7244,38019.0
2023-09-25 15:00:00,152.48,152.52,152.07,152.35,16080.0,150.7442,150.7837,150.3388,150.6156,16080.0
2023-09-25 15:30:00,152.33,152.81,152.33,152.57,110796.0,150.5959,151.0704,150.5959,150.8331,110796.0
2023-09-26 09:30:00,151.72,153.03,151.09,151.35,39826.0,149.9928,151.2879,149.37,149.627,39826.0
2023-09-26 10:00:00,151.36,151.48,149.8,150.13,31607.0,149.6369,149.7555,148.0947,148.4209,31607.0
2023-09-26 10:30:00,150.1,150.1,149.38,149.69,47422.0,148.3913,148.3913,147.6794,147.9859,47422.0
2023-09-26 11:00:00,149.79,149.83,149.43,149.58,30228.0,148.0848,148.1243,147.7289,147.8772,30228.0
2023-09-26 11:30:00,149.51,149.6,149.24,149.29,19880.0,147.808,147.8969,147.541,147.5905,19880.0
2023-09-26 12:00:00,149.21,149.22,148.78,148.94,21146.0,147.5114,147.5213,147.0863,147.2445,21146.0
2023-09-26 12:30:00,148.89,149.34,148.8,149.19,30687.0,147.195,147.6399,147.1061,147.4916,30687.0
2023-09-26 13:00:00,149.23,149.47,149.06,149.06,28448.0,147.5312,147.7684,147.3631,147.3631,28448.0
2023-09-26 13:30:00,149.06,149.32,149.01,149.09,25309.0,147.3631,147.6201,147.3137,147.3927,25309.0
2023-09-26 14:00:00,149.06,149.25,148.8,148.97,47886.0,147.3631,147.5509,147.1061,147.2741,47886.0
2023-09-26 14:30:00,149.03,149.07,148.54,148.79,44151.0,147.3334,147.373,146.849,147.0962,44151.0
2023-09-26 15:00:00,148.79,148.95,148.58,148.67,37198.0,147.0962,147.2543,146.8886,146.9775,37198.0
2023-09-26 15:30:00,148.68,149.5,148.54,149.2,349966.0,146.9874,147.7981,146.849,147.5015,349966.0
2023-09-27 09:30:00,150.09,150.26,149.39,149.97,22637.0,148.3814,148.5494,147.6893,148.2627,22637.0
2023-09-27 10:00:00,149.94,149.96,149.13,149.63,56423.0,148.2331,148.2528,147.4323,147.9266,56423.0
2023-09-27 10:30:00,149.56,149.86,149.24,149.34,26284.0,147.8574,148.154,147.541,147.6399,26284.0
2023-09-27 11:00:00,149.33,149.87,149.33,149.7,23893.0,147.63,148.1639,147.63,147.9958,23893.0
2023-09-27 11:30:00,149.77,150.1,149.23,149.27,23831.0,148.065,148.3913,147.5312,147.5707,23831.0
2023-09-27 12:00:00,149.22,149.23,148.69,148.83,12157.0,147.5213,147.5312,146.9973,147.1357,12157.0
2023-09-27 12:30:00,148.83,149.06,148.78,148.94,22347.0,147.1357,147.3631,147.0863,147.2445,22347.0
2023-09-27 13:00:00,149.01,149.11,148.25,148.29,28919.0,147.3137,147.4125,146.5623,146.6019,28919.0
2023-09-27 13:30:00,148.27,148.56,148.0,148.42,27317.0,146.5821,146.8688,146.3152,146.7304,27317.0
2023-09-27 14:00:00,148.47,148.55,148.12,148.55,20519.0,146.7798,146.8589,146.4338,146.8589,20519.0
2023-09-27 14:30:00,148.56,149.3,148.56,149.19,30980.0,146.8688,147.6004,146.8688,147.4916,30980.0
2023-09-27 15:00:00,149.16,149.69,149.09,149.27,57980.0,147.462,147.9859,147.3927,147.5707,57980.0
2023-09-27 15:30:00,149.25,149.26,148.48,148.84,161200.0,147.5509,147.5608,146.7897,147.1456,161200.0
2023-09-28 09:30:00,148.09,148.9,147.73,148.83,51736.0,146.4041,147.2049,146.0482,147.1357,51736.0
2023-09-28 10:00:00,148.94,149.58,148.86,149.3,28985.0,147.2445,147.8772,147.1654,147.6004,28985.0
2023-09-28 10:30:00,149.28,149.95,149.11,149.84,34981.0,147.5806,148.243,147.4125,148.1342,34981.0
2023-09-28 11:00:00,149.78,150.09,149.66,150.0,45063.0,148.0749,148.3814,147.9563,148.2924,45063.0
2023-09-28 11:30:00,150.0,150.24,149.81,150.12,80229.0,148.2924,148.5297,148.1046,148.411,80229.0
2023-09-28 12:00:00,150.13,150.22,150.01,150.22,17564.0,148.4209,148.5099,148.3023,148.5099,17564.0
2023-09-28 12:30:00,150.21,150.36,149.65,149.8,29196.0,148.5,148.6483,147.9464,148.0947,29196.0
2023-09-28 13:00:00,149.77,150.0,149.52,149.68,14775.0,148.065,148.2924,147.8179,147.976,14775.0
2023-09-28 13:30:00,149.65,149.65,149.35,149.55,19287.0,147.9464,147.9464,147.6498,147.8475,19287.0
2023-09-28 14:00:00,149.48,149.68,149.33,149.64,9717.0,147.7783,147.976,147.63,147.9365,9717.0
2023-09-28 14:30:00,149.65,149.65,149.13,149.26,16452.0,147.9464,147.9464,147.4323,147.5608,16452.0
2023-09-28 15:00:00,149.29,149.8,149.27,149.8,16530.0,147.5905,148.0947,147.5707,148.0947,16530.0
2023-09-28 15:30:00,149.75,149.78,148.71,148.82,140548.0,148.0452,148.0749,147.0171,147.1258,140548.0
2023-09-29 09:30:00,149.83,149.92,148.02,149.54,34000.0,148.1243,148.2133,146.3349,147.8376,34000.0
2023-09-29 10:00:00,149.58,149.85,149.16,149.24,20960.0,147.8772,148.1441,147.462,147.541,20960.0
2023-09-29 10:30:00,149.34,149.35,149.05,149.22,19728.0,147.6399,147.6498,147.3532,147.5213,19728.0
2023-09-29 11:00:00,149.16,149.52,148.82,149.15,15072.0,147.462,147.8179,147.1258,147.4521,15072.0
2023-09-29 11:30:00,149.1,149.19,148.64,148.67,15365.0,147.4026,147.4916,146.9479,146.9775,15365.0
2023-09-29 12:00:00,148.74,148.95,148.44,148.81,15844.0,147.0467,147.2543,146.7501,147.1159,15844.0
2023-09-29 12:30:00,148.86,148.96,148.48,148.62,11445.0,147.1654,147.2642,146.7897,146.9281,11445.0
2023-09-29 13:00:00,148.59,148.59,148.07,148.38,8769.0,146.8984,146.8984,146.3844,146.6908,8769.0
2023-09-29 13:30:00,148.33,148.38,147.92,147.92,14823.0,146.6414,146.6908,146.2361,146.2361,14823.0
2023-09-29 14:00:00,147.87,148.07,147.77,147.86,10663.0,146.1866,146.3844,146.0878,146.1768,10663.0
2023-09-29 14:30:00,147.85,148.51,147.77,148.45,11812.0,146.1669,146.8194,146.0878,146.76,11812.0
2023-09-29 15:00:00,148.53,148.61,148.06,148.18,14484.0,146.8391,146.9182,146.3745,146.4931,14484.0
2023-09-29 15:30:00,148.18,148.38,147.57,147.83,125405.0,146.4931,146.6908,145.8901,146.1471,125405.0
2023-10-02 09:30:00,147.72,148.05,147.3,147.61,22997.0,146.0383,146.3646,145.6231,145.9296,22997.0
2023-10-02 10:00:00,147.59,148.14,147.46,147.64,24171.0,145.9098,146.4536,145.7813,145.9593,24171.0
2023-10-02 10:30:00,147.73,147.92,147.25,147.48,20735.0,146.0482,146.2361,145.5737,145.8011,20735.0
2023-10-02 11:00:00,147.46,148.08,147.46,148.08,22071.0,145.7813,146.3942,145.7813,146.3942,22071.0
2023-10-02 11:30:00,148.08,148.21,147.27,147.27,19230.0,146.3942,146.5228,145.5935,145.5935,19230.0
2023-10-02 12:00:00,147.35,147.35,146.46,146.56,19507.0,145.6726,145.6726,144.7927,144.8916,19507.0
2023-10-02 12:30:00,146.57,146.83,146.19,146.39,11555.0,144.9014,145.1585,144.5258,144.7235,11555.0
2023-10-02 13:00:00,146.38,146.79,146.36,146.72,12997.0,144.7136,145.1189,144.6938,145.0497,12997.0
2023-10-02 13:30:00,146.75,147.03,146.7,146.81,20285.0,145.0794,145.3562,145.03,145.1387,20285.0
2023-10-02 14:00:00,146.85,147.09,146.34,146.34,16782.0,145.1782,145.4155,144.6741,144.6741,16782.0
2023-10-02 14:30:00,146.38,146.65,146.31,146.5,25185.0,144.7136,144.9805,144.6444,144.8322,25185.0
2023-10-02 15:00:00,146.48,146.83,146.27,146.77,23253.0,144.8125,145.1585,144.6049,145.0992,23253.0
2023-10-02 15:30:00,146.76,147.44,146.74,147.42,132494.0,145.0893,145.7615,145.0695,145.7418,132494.0
2023-10-03 09:30:00,146.6,148.56,146.6,148.41,21453.0,144.9311,146.8688,144.9311,146.7205,21453.0
2023-10-03 10:00:00,148.1,148.1,147.13,147.26,22180.0,146.414,146.414,145.4551,145.5836,22180.0
2023-10-03 10:30:00,147.16,147.74,147.0,147.72,29517.0,145.4847,146.0581,145.3265,146.0383,29517.0
2023-10-03 11:00:00,147.72,147.82,147.31,147.66,43392.0,146.0383,146.1372,145.633,145.979,43392.0
2023-10-03 11:30:00,147.68,147.84,147.09,147.47,19743.0,145.9988,146.157,145.4155,145.7912,19743.0
2023-10-03 12:00:00,147.48,148.31,147.41,148.24,19641.0,145.8011,146.6216,145.7319,146.5524,19641.0
2023-10-03 12:30:00,148.28,148.31,147.96,148.13,9752.0,146.592,146.6216,146.2756,146.4437,9752.0
2023-10-03 13:00:00,148.15,148.42,147.94,148.06,11776.0,146.4635,146.7304,146.2558,146.3745,11776.0
2023-10-03 13:30:00,148.08,148.17,147.76,147.86,14796.0,146.3942,146.4832,146.0779,146.1768,14796.0
2023-10-03 14:00:00,147.82,147.97,147.21,147.29,26618.0,146.1372,146.2855,145.5342,145.6132,26618.0
2023-10-03 14:30:00,147.31,147.63,147.29,147.49,25644.0,145.633,145.9494,145.6132,145.811,25644.0
2023-10-03 15:00:00,147.5,147.77,147.37,147.61,36097.0,145.8209,146.0878,145.6923,145.9296,36097.0
2023-10-03 15:30:00,147.6,148.18,147.49,147.97,172341.0,145.9197,146.4931,145.811,146.2855,172341.0
2023-10-04 09:30:00,148.23,149.06,147.93,148.43,42219.0,146.5425,147.3631,146.246,146.7403,42219.0
2023-10-04 10:00:00,148.33,148.54,147.64,147.73,45029.0,146.6414,146.849,145.9593,146.0482,45029.0
2023-10-04 10:30:00,147.66,148.55,147.66,148.01,38440.0,145.979,146.8589,145.979,146.325,38440.0
2023-10-04 11:00:00,147.92,148.92,147.85,148.92,26682.0,146.2361,147.2247,146.1669,147.2247,26682.0
2023-10-04 11:30:00,148.89,149.69,148.49,149.69,19947.0,147.195,147.9859,146.7996,147.9859,19947.0
2023-10-04 12:00:00,149.76,149.78,149.31,149.68,22159.0,148.0551,148.0749,147.6102,147.976,22159.0
2023-10-04 12:30:00,149.69,149.81,149.23,149.32,20862.0,147.9859,148.1046,147.5312,147.6201,20862.0
2023-10-04 13:00:00,149.3,149.41,149.05,149.31,20406.0,147.6004,147.7091,147.3532,147.6102,20406.0
2023-10-04 13:30:00,149.3,149.34,149.02,149.21,25194.0,147.6004,147.6399,147.3235,147.5114,25194.0
2023-10-04 14:00:00,149.19,149.35,148.98,149.06,35464.0,147.4916,147.6498,147.284,147.3631,35464.0
2023-10-04 14:30:00,149.06,149.8,149.0,149.74,51188.0,147.3631,148.0947,147.3038,148.0353,51188.0
2023-10-04 15:00:00,149.73,150.11,149.68,150.08,42367.0,148.0255,148.4011,147.976,148.3715,42367.0
2023-10-04 15:30:00,150.1,150.54,149.9,150.05,130123.0,148.3913,148.8262,148.1935,148.3418,130123.0
2023-10-05 09:30:00,150.07,150.45,149.41,149.94,52627.0,148.3616,148.7373,147.7091,148.2331,52627.0
2023-10-05 10:00:00,150.0,150.0,148.59,149.15,40050.0,148.2924,148.2924,146.8984,147.4521,40050.0
2023-10-05 10:30:00,149.03,149.03,147.91,148.22,15112.0,147.3334,147.3334,146.2262,146.5327,15112.0
2023-10-05 11:00:00,148.17,148.23,147.88,147.94,12753.0,146.4832,146.5425,146.1965,146.2558,12753.0
2023-10-05 11:30:00,148.0,148.1,147.81,147.99,13673.0,146.3152,146.414,146.1273,146.3053,13673.0
2023-10-05 12:00:00,147.94,148.55,147.92,148.55,9815.0,146.2558,146.8589,146.2361,146.8589,9815.0
2023-10-05 12:30:00,148.53,148.59,147.84,147.91,9404.0,146.8391,146.8984,146.157,146.2262,9404.0
2023-10-05 13:00:00,147.92,148.11,147.7,148.06,31578.0,146.2361,146.4239,146.0186,146.3745,31578.0
2023-10-05 13:30:00,147.96,148.83,147.88,148.8,39934.0,146.2756,147.1357,146.1965,147.1061,39934.0
2023-10-05 14:00:00,148.81,148.97,148.36,148.45,13430.0,147.1159,147.2741,146.6711,146.76,13430.0
2023-10-05 14:30:00,148.42,148.82,148.37,148.82,27312.0,146.7304,147.1258,146.6809,147.1258,27312.0
2023-10-05 15:00:00,148.85,149.02,148.55,149.02,32881.0,147.1555,147.3235,146.8589,147.3235,32881.0
2023-10-05 15:30:00,149.01,149.01,148.35,148.45,97724.0,147.3137,147.3137,146.6612,146.76,97724.0
2023-10-06 09:30:00,148.05,148.34,147.44,147.91,31618.0,146.3646,146.6513,145.7615,146.2262,31618.0
2023-10-06 10:00:00,147.76,148.52,147.54,148.5,22678.0,146.0779,146.8292,145.8604,146.8095,22678.0
2023-10-06 10:30:00,148.77,149.32,148.57,148.95,23682.0,147.0764,147.6201,146.8787,147.2543,23682.0
2023-10-06 11:00:00,148.94,149.64,148.91,149.53,17657.0,147.2445,147.9365,147.2148,147.8277,17657.0
2023-10-06 11:30:00,149.54,150.64,149.54,150.64,15579.0,147.8376,148.9251,147.8376,148.9251,15579.0
2023-10-06 12:00:00,150.65,150.66,149.82,150.0,18706.0,148.935,148.9449,148.1144,148.2924,18706.0
2023-10-06 12:30:00,149.99,150.28,149.8,149.93,13757.0,148.2825,148.5692,148.0947,148.2232,13757.0
2023-10-06 13:00:00,149.99,150.72,149.89,150.49,34400.0,148.2825,149.0042,148.1836,148.7768,34400.0
2023-10-06 13:30:00,150.5,150.66,150.25,150.48,24343.0,148.7867,148.9449,148.5395,148.7669,24343.0
2023-10-06 14:00:00,150.49,150.65,150.24,150.65,22117.0,148.7768,148.935,148.5297,148.935,22117.0
2023-10-06 14:30:00,150.65,151.06,150.63,150.89,28365.0,148.935,149.3403,148.9152,149.1723,28365.0
2023-10-06 15:00:00,150.83,150.98,150.69,150.87,29448.0,149.1129,149.2612,148.9745,149.1525,29448.0
2023-10-06 15:30:00,150.89,150.99,150.17,150.24,125719.0,149.1723,149.2711,148.4605,148.5297,125719.0
2023-10-09 09:30:00,149.68,150.36,149.28,149.67,14590.0,147.976,148.6483,147.5806,147.9661,14590.0
2023-10-09 10:00:00,149.81,149.98,149.38,149.95,14832.0,148.1046,148.2726,147.6794,148.243,14832.0
2023-10-09 10:30:00,149.97,149.97,149.38,149.54,8471.0,148.2627,148.2627,147.6794,147.8376,8471.0
2023-10-09 11:00:00,149.5,149.9,149.27,149.88,11677.0,147.7981,148.1935,147.5707,148.1738,11677.0
2023-10-09 11:30:00,149.98,150.27,149.84,150.23,8539.0,148.2726,148.5593,148.1342,148.5198,8539.0
2023-10-09 12:00:00,150.28,150.53,150.07,150.39,8488.0,148.5692,148.8164,148.3616,148.678,8488.0
2023-10-09 12:30:00,150.41,150.51,150.14,150.17,6613.0,148.6977,148.7966,148.4308,148.4605,6613.0
2023-10-09 13:00:00,150.17,150.32,150.08,150.3,6601.0,148.4605,148.6087,148.3715,148.589,6601.0
2023-10-09 13:30:00,150.33,151.07,150.33,150.98,8659.0,148.6186,149.3502,148.6186,149.2612,8659.0
2023-10-09 14:00:00,151.0,151.25,150.85,151.22,5866.0,149.281,149.5282,149.1327,149.4985,5866.0
2023-10-09 14:30:00,151.22,151.47,151.11,151.28,8297.0,149.4985,149.7457,149.3898,149.5578,8297.0
2023-10-09 15:00:00,151.3,151.4,151.11,151.27,16912.0,149.5776,149.6765,149.3898,149.5479,16912.0
2023-10-09 15:30:00,151.21,151.34,150.73,151.28,64495.0,149.4886,149.6171,149.0141,149.5578,64495.0
2023-10-10 09:30:00,151.73,151.73,151.1,151.36,12533.0,150.0027,150.0027,149.3799,149.6369,12533.0
2023-10-10 10:00:00,151.48,151.9,151.37,151.73,8023.0,149.7555,150.1708,149.6468,150.0027,8023.0
2023-10-10 10:30:00,151.76,151.87,151.51,151.81,18872.0,150.0324,150.1411,149.7852,150.0818,18872.0
2023-10-10 11:00:00,151.79,152.53,151.78,152.46,12299.0,150.062,150.7936,150.0521,150.7244,12299.0
2023-10-10 11:30:00,152.48,152.62,152.33,152.55,16166.0,150.7442,150.8826,150.5959,150.8134,16166.0
2023-10-10 12:00:00,152.69,152.7,152.2,152.33,19003.0,150.9518,150.9617,150.4673,150.5959,19003.0
2023-10-10 12:30:00,152.37,152.43,152.13,152.22,15184.0,150.6354,150.6947,150.3981,150.4871,15184.0
2023-10-10 13:00:00,152.21,152.22,151.45,151.71,16461.0,150.4772,150.4871,149.7259,149.9829,16461.0
2023-10-10 13:30:00,151.7,151.94,151.63,151.81,12797.0,149.973,150.2103,149.9038,150.0818,12797.0
2023-10-10 14:00:00,151.8,151.92,151.64,151.82,12794.0,150.0719,150.1905,149.9137,150.0917,12794.0
2023-10-10 14:30:00,151.81,151.97,151.54,151.61,11901.0,150.0818,150.24,149.8149,149.8841,11901.0
2023-10-10 15:00:00,151.61,151.68,151.34,151.52,13294.0,149.8841,149.9533,149.6171,149.7951,13294.0
2023-10-10 15:30:00,151.52,151.61,151.17,151.28,57340.0,149.7951,149.8841,149.4491,149.5578,57340.0
2023-10-11 09:30:00,151.27,152.15,151.27,152.1,18965.0,149.5479,150.4179,149.5479,150.3685,18965.0
2023-10-11 10:00:00,152.1,152.26,151.83,152.24,8424.0,150.3685,150.5267,150.1016,150.5069,8424.0
2023-10-11 10:30:00,152.34,152.53,152.07,152.2,12942.0,150.6058,150.7936,150.3388,150.4673,12942.0
2023-10-11 11:00:00,152.18,152.35,151.67,151.95,10319.0,150.4476,150.6156,149.9434,150.2202,10319.0
2023-10-11 11:30:00,151.94,152.58,151.89,152.21,18360.0,150.2103,150.843,150.1609,150.4772,18360.0
2023-10-11 12:00:00,152.2,152.35,151.74,151.84,17383.0,150.4673,150.6156,150.0126,150.1114,17383.0
2023-10-11 12:30:00,151.83,152.11,151.71,152.05,8995.0,150.1016,150.3784,149.9829,150.3191,8995.0
2023-10-11 13:00:00,152.09,152.25,152.04,152.09,9906.0,150.3586,150.5168,150.3092,150.3586,9906.0
2023-10-11 13:30:00,152.08,152.22,151.93,152.18,9226.0,150.3487,150.4871,150.2004,150.4476,9226.0
2023-10-11 14:00:00,152.27,152.58,152.27,152.35,14904.0,150.5365,150.843,150.5365,150.6156,14904.0
2023-10-11 14:30:00,152.36,152.58,152.28,152.43,25369.0,150.6255,150.843,150.5464,150.6947,25369.0
2023-10-11 15:00:00,152.43,152.47,152.2,152.32,39590.0,150.6947,150.7343,150.4673,150.586,39590.0
2023-10-11 15:30:00,152.32,152.54,152.17,152.23,160730.0,150.586,150.8035,150.4377,150.497,160730.0
2023-10-12 09:30:00,152.25,152.64,151.27,151.29,34112.0,150.5168,150.9023,149.5479,149.5677,34112.0
2023-10-12 10:00:00,151.36,152.17,151.08,152.09,14517.0,149.6369,150.4377,149.3601,150.3586,14517.0
2023-10-12 10:30:00,152.16,152.31,151.87,152.06,41850.0,150.4278,150.5761,150.1411,150.3289,41850.0
2023-10-12 11:00:00,152.08,152.47,151.78,152.35,9806.0,150.3487,150.7343,150.0521,150.6156,9806.0
2023-10-12 11:30:00,152.38,152.41,152.26,152.39,14155.0,150.6453,150.675,150.5267,150.6552,14155.0
2023-10-12 12:00:00,152.39,152.59,152.22,152.54,15982.0,150.6552,150.8529,150.4871,150.8035,15982.0
2023-10-12 12:30:00,152.58,152.59,152.12,152.18,38191.0,150.843,150.8529,150.3883,150.4476,38191.0
2023-10-12 13:00:00,152.16,152.16,151.27,151.32,17043.0,150.4278,150.4278,149.5479,149.5974,17043.0
2023-10-12 13:30:00,151.28,151.36,150.66,150.66,13856.0,149.5578,149.6369,148.9449,148.9449,13856.0
2023-10-12 14:00:00,150.62,151.14,150.27,151.09,29609.0,148.9053,149.4194,148.5593,149.37,29609.0
2023-10-12 14:30:00,151.11,151.43,151.0,151.31,12658.0,149.3898,149.7061,149.281,149.5875,12658.0
2023-10-12 15:00:00,151.33,151.43,151.17,151.39,14734.0,149.6072,149.7061,149.4491,149.6666,14734.0
2023-10-12 15:30:00,151.38,151.69,151.1,151.11,105886.0,149.6567,149.9632,149.3799,149.3898,105886.0
2023-10-13 09:30:00,151.04,151.41,150.37,150.49,15489.0,149.3206,149.6863,148.6582,148.7768,15489.0
2023-10-13 10:00:00,150.11,150.25,149.07,149.91,15619.0,148.4011,148.5395,147.373,148.2034,15619.0
2023-10-13 10:30:00,150.01,150.34,148.84,148.89,15082.0,148.3023,148.6285,147.1456,147.195,15082.0
2023-10-13 11:00:00,148.87,148.96,148.3,148.81,21337.0,147.1753,147.2642,146.6117,147.1159,21337.0
2023-10-13 11:30:00,148.86,149.19,148.66,148.78,33829.0,147.1654,147.4916,146.9676,147.0863,33829.0
2023-10-13 12:00:00,148.69,149.6,148.62,149.53,19537.0,146.9973,147.8969,146.9281,147.8277,19537.0
2023-10-13 12:30:00,149.46,149.63,148.82,148.93,30400.0,147.7585,147.9266,147.1258,147.2346,30400.0
2023-10-13 13:00:00,148.94,149.01,147.95,148.01,57544.0,147.2445,147.3137,146.2657,146.325,57544.0
2023-10-13 13:30:00,147.94,148.69,147.72,148.44,29346.0,146.2558,146.9973,146.0383,146.7501,29346.0
2023-10-13 14:00:00,148.4,148.54,148.1,148.22,16128.0,146.7106,146.849,146.414,146.5327,16128.0
2023-10-13 14:30:00,148.28,148.46,147.94,148.25,25121.0,146.592,146.7699,146.2558,146.5623,25121.0
2023-10-13 15:00:00,148.21,148.59,148.13,148.24,32652.0,146.5228,146.8984,146.4437,146.5524,32652.0
2023-10-13 15:30:00,148.29,148.85,148.15,148.72,141824.0,146.6019,147.1555,146.4635,147.027,141824.0
2023-10-16 09:30:00,149.85,150.29,149.57,149.65,18522.0,148.1441,148.5791,147.8673,147.9464,18522.0
2023-10-16 10:00:00,149.76,150.56,149.55,150.49,30125.0,148.0551,148.846,147.8475,148.7768,30125.0
2023-10-16 10:30:00,150.46,151.04,150.33,150.98,14245.0,148.7472,149.3206,148.6186,149.2612,14245.0
2023-10-16 11:00:00,151.0,151.12,150.47,150.49,19799.0,149.281,149.3996,148.757,148.7768,19799.0
2023-10-16 11:30:00,150.57,150.59,150.13,150.37,20213.0,148.8559,148.8757,148.4209,148.6582,20213.0
2023-10-16 12:00:00,150.38,150.38,149.62,149.62,7628.0,148.6681,148.6681,147.9167,147.9167,7628.0
2023-10-16 12:30:00,149.66,150.05,149.65,149.95,12536.0,147.9563,148.3418,147.9464,148.243,12536.0
2023-10-16 13:00:00,150.05,150.42,149.6,149.92,15008.0,148.3418,148.7076,147.8969,148.2133,15008.0
2023-10-16 13:30:00,149.92,150.39,149.9,150.22,8264.0,148.2133,148.678,148.1935,148.5099,8264.0
2023-10-16 14:00:00,150.19,150.33,150.03,150.03,13625.0,148.4802,148.6186,148.322,148.322,13625.0
2023-10-16 14:30:00,150.0,150.27,149.93,150.27,9326.0,148.2924,148.5593,148.2232,148.5593,9326.0
2023-10-16 15:00:00,150.28,150.68,150.22,150.68,18427.0,148.5692,148.9646,148.5099,148.9646,18427.0
2023-10-16 15:30:00,150.68,150.77,150.41,150.46,78495.0,148.9646,149.0536,148.6977,148.7472,78495.0
2023-10-17 09:30:00,149.86,149.99,149.19,149.39,34586.0,148.154,148.2825,147.4916,147.6893,34586.0
2023-10-17 10:00:00,149.37,150.68,149.36,150.03,71507.0,147.6696,148.9646,147.6597,148.322,71507.0
2023-10-17 10:30:00,150.02,150.51,149.94,150.05,16906.0,148.3122,148.7966,148.2331,148.3418,16906.0
2023-10-17 11:00:00,150.11,150.45,149.94,150.45,16465.0,148.4011,148.7373,148.2331,148.7373,16465.0
2023-10-17 11:30:00,150.53,150.99,150.53,150.79,28643.0,148.8164,149.2711,148.8164,149.0734,28643.0
2023-10-17 12:00:00,150.77,151.16,150.54,151.16,51459.0,149.0536,149.4392,148.8262,149.4392,51459.0
2023-10-17 12:30:00,151.18,151.18,150.25,150.28,11015.0,149.459,149.459,148.5395,148.5692,11015.0
2023-10-17 13:00:00,150.24,150.28,150.02,150.28,17462.0,148.5297,148.5692,148.3122,148.5692,17462.0
2023-10-17 13:30:00,150.28,150.29,149.83,149.9,36187.0,148.5692,148.5791,148.1243,148.1935,36187.0
2023-10-17 14:00:00,149.9,149.98,149.69,149.85,42880.0,148.1935,148.2726,147.9859,148.1441,42880.0
2023-10-17 14:30:00,149.85,150.13,149.59,149.63,34458.0,148.1441,148.4209,147.8871,147.9266,34458.0
2023-10-17 15:00:00,149.59,149.94,149.56,149.92,21291.0,147.8871,148.2331,147.8574,148.2133,21291.0
2023-10-17 15:30:00,149.94,149.96,149.54,149.76,95848.0,148.2331,148.2528,147.8376,148.0551,95848.0
2023-10-18 09:30:00,148.41,148.41,144.72,146.58,39060.0,146.7205,146.7205,143.0725,144.9113,39060.0
2023-10-18 10:00:00,146.58,146.84,146.01,146.02,11133.0,144.9113,145.1684,144.3478,144.3577,11133.0
2023-10-18 10:30:00,145.86,146.07,145.37,146.01,14616.0,144.1995,144.4071,143.7151,144.3478,14616.0
2023-10-18 11:00:00,146.03,146.51,146.03,146.23,28566.0,144.3676,144.8421,144.3676,144.5653,28566.0
2023-10-18 11:30:00,146.05,146.49,146.05,146.15,6966.0,144.3874,144.8223,144.3874,144.4862,6966.0
2023-10-18 12:00:00,146.11,146.43,145.75,145.81,11664.0,144.4467,144.763,144.0908,144.1501,11664.0
2023-10-18 12:30:00,145.84,145.96,145.66,145.71,17595.0,144.1797,144.2984,144.0018,144.0512,17595.0
2023-10-18 13:00:00,145.71,146.43,145.57,145.92,20398.0,144.0512,144.763,143.9128,144.2588,20398.0
2023-10-18 13:30:00,145.81,145.85,145.23,145.78,18210.0,144.1501,144.1896,143.5767,144.1204,18210.0
2023-10-18 14:00:00,145.82,146.08,145.63,145.75,14383.0,144.16,144.417,143.9721,144.0908,14383.0
2023-10-18 14:30:00,145.88,145.92,145.15,145.25,24896.0,144.2193,144.2588,143.4976,143.5965,24896.0
2023-10-18 15:00:00,145.24,145.24,144.73,144.84,26366.0,143.5866,143.5866,143.0824,143.1911,26366.0
2023-10-18 15:30:00,144.85,144.89,143.93,143.98,162205.0,143.201,143.2406,142.2915,142.3409,162205.0
2023-10-19 09:30:00,144.71,144.97,144.12,144.68,48301.0,143.0626,143.3197,142.4793,143.033,48301.0
2023-10-19 10:00:00,144.62,145.14,144.25,144.63,175610.0,142.9736,143.4877,142.6078,142.9835,175610.0
2023-10-19 10:30:00,144.37,144.62,144.15,144.29,22314.0,142.7265,142.9736,142.509,142.6474,22314.0
2023-10-19 11:00:00,144.28,145.25,144.28,145.17,47382.0,142.6375,143.5965,142.6375,143.5174,47382.0
2023-10-19 11:30:00,145.07,145.84,145.06,145.06,25924.0,143.4185,144.1797,143.4086,143.4086,25924.0
2023-10-19 12:00:00,145.05,146.47,144.8,145.38,46771.0,143.3987,144.8026,143.1516,143.725,46771.0
2023-10-19 12:30:00,145.51,146.28,144.68,145.86,246272.0,143.8535,144.6147,143.033,144.1995,246272.0
2023-10-19 13:00:00,146.05,146.47,145.46,145.61,29312.0,144.3874,144.8026,143.8041,143.9524,29312.0
2023-10-19 13:30:00,145.83,145.85,144.73,144.81,51854.0,144.1699,144.1896,143.0824,143.1615,51854.0
2023-10-19 14:00:00,144.78,145.0,144.5,144.6,21500.0,143.1318,143.3493,142.855,142.9539,21500.0
2023-10-19 14:30:00,144.62,144.62,143.72,144.03,109326.0,142.9736,142.9736,142.0839,142.3904,109326.0
2023-10-19 15:00:00,144.06,144.2,143.43,143.64,106323.0,142.42,142.5584,141.7972,142.0048,106323.0
2023-10-19 15:30:00,143.7,143.9,143.23,143.65,177820.0,142.0641,142.2618,141.5995,142.0147,177820.0
2023-10-20 09:30:00,143.91,144.63,143.05,143.19,79933.0,142.2717,142.9835,141.4215,141.5599,79933.0
2023-10-20 10:00:00,143.06,143.22,142.14,142.21,31757.0,141.4314,141.5896,140.5219,140.5911,31757.0
2023-10-20 10:30:00,142.16,142.47,141.67,141.77,30546.0,140.5416,140.8481,140.0572,140.1561,30546.0
2023-10-20 11:00:00,141.79,142.28,141.62,142.19,32480.0,140.1759,140.6603,140.0078,140.5713,32480.0
2023-10-20 11:30:00,142.15,142.61,141.89,142.47,35111.0,140.5318,140.9865,140.2747,140.8481,35111.0
2023-10-20 12:00:00,142.54,142.54,141.98,142.29,16505.0,140.9173,140.9173,140.3637,140.6702,16505.0
2023-10-20 12:30:00,142.26,142.78,142.24,142.75,15571.0,140.6405,141.1546,140.6207,141.1249,15571.0
2023-10-20 13:00:00,142.72,142.82,142.33,142.7,13617.0,141.0953,141.1941,140.7097,141.0755,13617.0
2023-10-20 13:30:00,142.67,142.84,142.34,142.56,27063.0,141.0458,141.2139,140.7196,140.9371,27063.0
2023-10-20 14:00:00,142.59,142.62,142.02,142.16,44006.0,140.9667,140.9964,140.4032,140.5416,44006.0
2023-10-20 14:30:00,142.14,142.37,141.97,142.0,32371.0,140.5219,140.7493,140.3538,140.3835,32371.0
2023-10-20 15:00:00,142.01,142.2,141.74,141.97,20475.0,140.3933,140.5812,140.1264,140.3538,20475.0
2023-10-20 15:30:00,142.06,142.06,141.43,141.56,109525.0,140.4428,140.4428,139.82,139.9485,109525.0
2023-10-23 09:30:00,141.54,142.09,141.01,141.92,63518.0,139.9287,140.4724,139.4047,140.3044,63518.0
2023-10-23 10:00:00,142.03,142.03,141.55,141.76,22477.0,140.4131,140.4131,139.9386,140.1462,22477.0
2023-10-23 10:30:00,141.76,141.77,141.21,141.44,11345.0,140.1462,140.1561,139.6025,139.8298,11345.0
2023-10-23 11:00:00,141.37,141.94,141.13,141.84,11932.0,139.7606,140.3241,139.5234,140.2253,11932.0
2023-10-23 11:30:00,141.88,141.91,141.5,141.82,20723.0,140.2648,140.2945,139.8892,140.2055,20723.0
2023-10-23 12:00:00,141.79,142.23,141.53,142.12,104495.0,140.1759,140.6108,139.9188,140.5021,104495.0
2023-10-23 12:30:00,142.16,142.56,142.12,142.56,23661.0,140.5416,140.9371,140.5021,140.9371,23661.0
2023-10-23 13:00:00,142.56,142.57,141.74,141.89,23157.0,140.9371,140.947,140.1264,140.2747,23157.0
2023-10-23 13:30:00,141.84,142.24,141.79,141.88,20371.0,140.2253,140.6207,140.1759,140.2648,20371.0
2023-10-23 14:00:00,141.76,141.82,141.43,141.71,9749.0,140.1462,140.2055,139.82,140.0968,9749.0
2023-10-23 14:30:00,141.72,142.01,141.65,141.71,19233.0,140.1067,140.3933,140.0374,140.0968,19233.0
2023-10-23 15:00:00,141.73,141.81,141.02,141.07,21059.0,140.1165,140.1956,139.4146,139.464,21059.0
2023-10-23 15:30:00,141.0,141.29,140.66,140.86,98058.0,139.3948,139.6815,139.0587,139.2564,98058.0
2023-10-24 09:30:00,142.27,142.27,140.77,141.36,21407.0,140.6504,140.6504,139.1675,139.7507,21407.0
2023-10-24 10:00:00,141.23,141.39,140.87,141.17,51226.0,139.6222,139.7804,139.2663,139.5629,51226.0
2023-10-24 10:30:00,141.32,141.52,141.15,141.24,39746.0,139.7112,139.9089,139.5431,139.6321,39746.0
2023-10-24 11:00:00,141.24,141.37,140.83,140.95,27692.0,139.6321,139.7606,139.2268,139.3454,27692.0
2023-10-24 11:30:00,140.98,141.02,140.53,140.81,18484.0,139.3751,139.4146,138.9302,139.207,18484.0
2023-10-24 12:00:00,140.98,141.03,140.69,140.69,10735.0,139.3751,139.4245,139.0884,139.0884,10735.0
2023-10-24 12:30:00,140.69,140.77,140.37,140.55,14370.0,139.0884,139.1675,138.772,138.95,14370.0
2023-10-24 13:00:00,140.5,140.67,140.32,140.51,16499.0,138.9005,139.0686,138.7226,138.9104,16499.0
2023-10-24 13:30:00,140.65,140.85,140.53,140.58,13626.0,139.0488,139.2466,138.9302,138.9796,13626.0
2023-10-24 14:00:00,140.69,141.09,140.61,141.05,8414.0,139.0884,139.4838,139.0093,139.4443,8414.0
2023-10-24 14:30:00,141.11,141.31,141.07,141.21,12350.0,139.5036,139.7013,139.464,139.6025,12350.0
2023-10-24 15:00:00,141.22,141.39,140.98,141.25,29230.0,139.6123,139.7804,139.3751,139.642,29230.0
2023-10-24 15:30:00,141.28,141.28,140.93,140.98,100602.0,139.6717,139.6717,139.3256,139.3751,100602.0
2023-10-25 09:30:00,140.55,141.1,139.39,139.92,34734.0,138.95,139.4937,137.8032,138.3271,34734.0
2023-10-25 10:00:00,139.87,139.89,139.09,139.58,28628.0,138.2777,138.2975,137.5066,137.991,28628.0
2023-10-25 10:30:00,139.63,140.47,139.47,140.31,40430.0,138.0404,138.8709,137.8823,138.7127,40430.0
2023-10-25 11:00:00,140.29,141.02,140.19,140.72,24922.0,138.6929,139.4146,138.5941,139.118,24922.0
2023-10-25 11:30:00,140.72,140.72,139.8,140.02,14131.0,139.118,139.118,138.2085,138.426,14131.0
2023-10-25 12:00:00,139.93,139.93,139.62,139.8,13939.0,138.337,138.337,138.0306,138.2085,13939.0
2023-10-25 12:30:00,139.82,140.06,139.58,139.69,11914.0,138.2283,138.4655,137.991,138.0998,11914.0
2023-10-25 13:00:00,139.66,139.77,139.42,139.59,20472.0,138.0701,138.1788,137.8328,138.0009,20472.0
2023-10-25 13:30:00,139.46,139.49,139.08,139.35,18231.0,137.8724,137.902,137.4967,137.7636,18231.0
2023-10-25 14:00:00,139.35,139.67,139.12,139.28,36418.0,137.7636,138.08,137.5362,137.6944,36418.0
2023-10-25 14:30:00,139.31,139.38,139.11,139.27,17842.0,137.7241,137.7933,137.5264,137.6845,17842.0
2023-10-25 15:00:00,139.26,139.48,139.05,139.44,19128.0,137.6747,137.8922,137.467,137.8526,19128.0
2023-10-25 15:30:00,139.47,139.69,139.21,139.66,102461.0,137.8823,138.0998,137.6252,138.0701,102461.0
2023-10-26 09:30:00,141.4,141.91,140.6,141.15,32836.0,139.7903,140.2945,138.9994,139.5431,32836.0
2023-10-26 10:00:00,141.0,141.27,140.37,141.05,25622.0,139.3948,139.6618,138.772,139.4443,25622.0
2023-10-26 10:30:00,140.93,141.23,140.46,141.08,25478.0,139.3256,139.6222,138.861,139.4739,25478.0
2023-10-26 11:00:00,141.13,141.23,140.78,140.93,44695.0,139.5234,139.6222,139.1774,139.3256,44695.0
2023-10-26 11:30:00,141.04,141.09,140.06,140.28,12888.0,139.4344,139.4838,138.4655,138.683,12888.0
2023-10-26 12:00:00,140.22,140.32,139.94,140.23,28000.0,138.6237,138.7226,138.3469,138.6336,28000.0
2023-10-26 12:30:00,140.32,140.41,140.11,140.15,17452.0,138.7226,138.8116,138.515,138.5545,17452.0
2023-10-26 13:00:00,140.15,140.76,140.13,140.37,22613.0,138.5545,139.1576,138.5348,138.772,22613.0
2023-10-26 13:30:00,140.39,140.61,140.16,140.61,13160.0,138.7918,139.0093,138.5644,139.0093,13160.0
2023-10-26 14:00:00,140.57,141.05,140.51,140.96,18341.0,138.9697,139.4443,138.9104,139.3553,18341.0
2023-10-26 14:30:00,140.92,141.24,140.87,141.18,20230.0,139.3158,139.6321,139.2663,139.5728,20230.0
2023-10-26 15:00:00,141.22,141.28,140.47,140.48,24005.0,139.6123,139.6717,138.8709,138.8808,24005.0
2023-10-26 15:30:00,140.42,140.42,139.69,139.9,89770.0,138.8214,138.8214,138.0998,138.3074,89770.0
2023-10-27 09:30:00,139.54,139.97,139.28,139.84,28040.0,137.9515,138.3766,137.6944,138.2481,28040.0
2023-10-27 10:00:00,139.69,140.24,139.47,139.99,18462.0,138.0998,138.6435,137.8823,138.3963,18462.0
2023-10-27 10:30:00,140.05,140.58,139.92,140.42,25160.0,138.4557,138.9796,138.3271,138.8214,25160.0
2023-10-27 11:00:00,140.47,140.66,140.23,140.56,18451.0,138.8709,139.0587,138.6336,138.9599,18451.0
2023-10-27 11:30:00,140.56,140.63,140.0,140.16,12583.0,138.9599,139.0291,138.4062,138.5644,12583.0
2023-10-27 12:00:00,140.17,140.21,139.68,139.82,18116.0,138.5743,138.6138,138.0899,138.2283,18116.0
2023-10-27 12:30:00,139.76,139.88,139.55,139.56,15307.0,138.169,138.2876,137.9614,137.9712,15307.0
2023-10-27 13:00:00,139.56,139.67,138.98,139.03,35374.0,137.9712,138.08,137.3978,137.4473,35374.0
2023-10-27 13:30:00,139.0,139.31,138.94,139.16,17026.0,137.4176,137.7241,137.3583,137.5758,17026.0
2023-10-27 14:00:00,139.19,139.4,139.0,139.11,15302.0,137.6055,137.8131,137.4176,137.5264,15302.0
2023-10-27 14:30:00,139.07,139.52,138.99,139.08,16856.0,137.4868,137.9317,137.4077,137.4967,16856.0
2023-10-27 15:00:00,139.11,139.32,138.97,139.26,45929.0,137.5264,137.734,137.388,137.6747,45929.0
2023-10-27 15:30:00,139.34,139.38,138.86,139.22,103258.0,137.7537,137.7933,137.2792,137.6351,103258.0
2023-10-30 09:30:00,140.25,140.56,138.6,138.8,73967.0,138.6534,138.9599,137.0222,137.2199,73967.0
2023-10-30 10:00:00,138.86,139.5,138.8,139.31,89431.0,137.2792,137.9119,137.2199,137.7241,89431.0
2023-10-30 10:30:00,139.3,139.31,139.03,139.25,36580.0,137.7142,137.7241,137.4473,137.6648,36580.0
2023-10-30 11:00:00,139.25,139.55,139.12,139.22,39434.0,137.6648,137.9614,137.5362,137.6351,39434.0
2023-10-30 11:30:00,139.22,139.84,139.2,139.68,63935.0,137.6351,138.2481,137.6153,138.0899,63935.0
2023-10-30 12:00:00,139.65,139.77,139.35,139.37,22894.0,138.0602,138.1788,137.7636,137.7834,22894.0
2023-10-30 12:30:00,139.35,139.61,139.26,139.38,25417.0,137.7636,138.0207,137.6747,137.7933,25417.0
2023-10-30 13:00:00,139.41,140.25,139.36,140.21,62598.0,137.8229,138.6534,137.7735,138.6138,62598.0
2023-10-30 13:30:00,140.22,140.36,139.95,140.17,42739.0,138.6237,138.7621,138.3568,138.5743,42739.0
2023-10-30 14:00:00,140.18,140.43,140.08,140.43,36677.0,138.5842,138.8313,138.4853,138.8313,36677.0
2023-10-30 14:30:00,140.42,140.63,140.31,140.36,46696.0,138.8214,139.0291,138.7127,138.7621,46696.0
2023-10-30 15:00:00,140.36,140.52,140.1,140.23,60399.0,138.7621,138.9203,138.5051,138.6336,60399.0
2023-10-30 15:30:00,140.26,140.41,139.99,140.16,172749.0,138.6633,138.8116,138.3963,138.5644,172749.0
2023-10-31 09:30:00,136.89,143.41,136.89,142.84,136431.0,135.3316,141.7774,135.3316,141.2139,136431.0
2023-10-31 10:00:00,142.92,143.25,141.1,141.34,64275.0,141.293,141.6192,139.4937,139.731,64275.0
2023-10-31 10:30:00,141.39,141.41,140.06,140.38,56959.0,139.7804,139.8002,138.4655,138.7819,56959.0
2023-10-31 11:00:00,140.36,140.79,139.73,140.56,26789.0,138.7621,139.1872,138.1393,138.9599,26789.0
2023-10-31 11:30:00,140.54,140.67,140.04,140.63,44184.0,138.9401,139.0686,138.4458,139.0291,44184.0
2023-10-31 12:00:00,140.69,140.73,140.19,140.44,24337.0,139.0884,139.1279,138.5941,138.8412,24337.0
2023-10-31 12:30:00,140.49,140.75,140.22,140.53,19353.0,138.8907,139.1477,138.6237,138.9302,19353.0
2023-10-31 13:00:00,140.55,140.79,140.51,140.74,14764.0,138.95,139.1872,138.9104,139.1378,14764.0
2023-10-31 13:30:00,140.81,141.35,140.68,141.22,23889.0,139.207,139.7409,139.0785,139.6123,23889.0
2023-10-31 14:00:00,141.29,141.31,140.33,140.47,27162.0,139.6815,139.7013,138.7325,138.8709,27162.0
2023-10-31 14:30:00,140.47,140.83,140.33,140.75,22249.0,138.8709,139.2268,138.7325,139.1477,22249.0
2023-10-31 15:00:00,140.77,140.91,140.46,140.46,39936.0,139.1675,139.3059,138.861,138.861,39936.0
2023-10-31 15:30:00,140.45,140.84,140.17,140.74,189883.0,138.8511,139.2367,138.5743,139.1378,189883.0
2023-11-01 09:30:00,141.84,142.67,140.92,142.67,58266.0,140.2253,141.0458,139.3158,141.0458,58266.0
2023-11-01 10:00:00,142.69,142.96,141.29,141.34,68461.0,141.0656,141.3325,139.6815,139.731,68461.0
2023-11-01 10:30:00,141.38,141.88,140.86,141.44,47814.0,139.7705,140.2648,139.2564,139.8298,47814.0
2023-11-01 11:00:00,141.42,141.67,141.24,141.65,22381.0,139.8101,140.0572,139.6321,140.0374,22381.0
2023-11-01 11:30:00,141.62,142.06,141.59,142.0,27388.0,140.0078,140.4428,139.9781,140.3835,27388.0
2023-11-01 12:00:00,141.98,142.08,141.66,141.96,41845.0,140.3637,140.4626,140.0473,140.3439,41845.0
2023-11-01 12:30:00,141.99,142.04,141.66,141.72,42922.0,140.3736,140.423,140.0473,140.1067,42922.0
2023-11-01 13:00:00,141.66,141.79,141.09,141.1,22412.0,140.0473,140.1759,139.4838,139.4937,22412.0
2023-11-01 13:30:00,141.06,141.46,140.96,141.44,20286.0,139.4542,139.8496,139.3553,139.8298,20286.0
2023-11-01 14:00:00,141.49,141.67,141.24,141.58,25804.0,139.8793,140.0572,139.6321,139.9682,25804.0
2023-11-01 14:30:00,141.63,142.14,141.11,141.9,40979.0,140.0177,140.5219,139.5036,140.2846,40979.0
2023-11-01 15:00:00,141.91,142.45,141.91,142.24,46850.0,140.2945,140.8283,140.2945,140.6207,46850.0
2023-11-01 15:30:00,142.27,142.47,142.15,142.44,165196.0,140.6504,140.8481,140.5318,140.8185,165196.0
2023-11-02 09:30:00,143.41,143.97,141.26,142.26,61970.0,141.7774,142.331,139.6519,140.6405,61970.0
2023-11-02 10:00:00,142.24,143.2,142.03,142.7,99449.0,140.6207,141.5698,140.4131,141.0755,99449.0
2023-11-02 10:30:00,142.67,142.96,142.5,142.91,19054.0,141.0458,141.3325,140.8778,141.2831,19054.0
2023-11-02 11:00:00,143.0,143.05,142.36,142.59,32876.0,141.3721,141.4215,140.7394,140.9667,32876.0
2023-11-02 11:30:00,142.54,142.72,142.18,142.18,46651.0,140.9173,141.0953,140.5614,140.5614,46651.0
2023-11-02 12:00:00,142.15,142.54,142.14,142.39,19880.0,140.5318,140.9173,140.5219,140.769,19880.0
2023-11-02 12:30:00,142.4,142.76,142.32,142.55,27854.0,140.7789,141.1348,140.6998,140.9272,27854.0
2023-11-02 13:00:00,142.58,143.13,142.49,143.04,61404.0,140.9569,141.5006,140.8679,141.4116,61404.0
2023-11-02 13:30:00,143.12,143.61,143.1,143.61,17675.0,141.4907,141.9751,141.4709,141.9751,17675.0
2023-11-02 14:00:00,143.55,143.55,143.01,143.04,16831.0,141.9158,141.9158,141.382,141.4116,16831.0
2023-11-02 14:30:00,143.07,143.45,143.07,143.31,32138.0,141.4413,141.817,141.4413,141.6785,32138.0
2023-11-02 15:00:00,143.33,143.45,143.14,143.35,29818.0,141.6983,141.817,141.5105,141.7181,29818.0
2023-11-02 15:30:00,143.35,143.87,143.32,143.7,172792.0,141.7181,142.2322,141.6884,142.0641,172792.0
2023-11-03 09:30:00,145.33,145.86,144.91,145.69,13543.0,143.6756,144.1995,143.2603,144.0315,13543.0
2023-11-03 10:00:00,145.73,145.92,145.17,145.26,11996.0,144.071,144.2588,143.5174,143.6064,11996.0
2023-11-03 10:30:00,145.27,145.28,144.59,144.99,19901.0,143.6162,143.6261,142.944,143.3394,19901.0
2023-11-03 11:00:00,145.05,145.26,144.9,145.07,4289.0,143.3987,143.6064,143.2504,143.4185,4289.0
2023-11-03 11:30:00,145.05,145.29,144.83,144.83,9428.0,143.3987,143.636,143.1812,143.1812,9428.0
2023-11-03 12:00:00,144.89,145.12,144.64,145.02,21048.0,143.2406,143.4679,142.9934,143.3691,21048.0
2023-11-03 12:30:00,145.09,145.17,144.69,145.03,33928.0,143.4383,143.5174,143.0428,143.379,33928.0
2023-11-03 13:00:00,145.03,145.14,144.9,145.03,28909.0,143.379,143.4877,143.2504,143.379,28909.0
2023-11-03 13:30:00,145.06,145.38,145.04,145.3,18150.0,143.4086,143.725,143.3889,143.6459,18150.0
2023-11-03 14:00:00,145.27,145.35,144.73,144.74,31993.0,143.6162,143.6953,143.0824,143.0923,31993.0
2023-11-03 14:30:00,144.74,144.82,144.46,144.62,50129.0,143.0923,143.1714,142.8155,142.9736,50129.0
2023-11-03 15:00:00,144.62,144.65,144.22,144.37,72168.0,142.9736,143.0033,142.5782,142.7265,72168.0
2023-11-03 15:30:00,144.38,144.38,143.56,143.67,183475.0,142.7364,142.7364,141.9257,142.0345,183475.0
2023-11-06 09:30:00,143.68,143.92,142.44,143.51,30224.0,142.0443,142.2816,140.8185,141.8763,30224.0
2023-11-06 10:00:00,143.53,143.83,143.37,143.69,20746.0,141.896,142.1926,141.7379,142.0542,20746.0
2023-11-06 10:30:00,143.71,143.84,143.52,143.7,12585.0,142.074,142.2025,141.8862,142.0641,12585.0
2023-11-06 11:00:00,143.64,143.69,143.15,143.15,22330.0,142.0048,142.0542,141.5204,141.5204,22330.0
2023-11-06 11:30:00,143.1,143.51,143.01,143.45,8611.0,141.4709,141.8763,141.382,141.817,8611.0
2023-11-06 12:00:00,143.45,143.61,143.31,143.56,22554.0,141.817,141.9751,141.6785,141.9257,22554.0
2023-11-06 12:30:00,143.61,143.64,143.04,143.17,13480.0,141.9751,142.0048,141.4116,141.5401,13480.0
2023-11-06 13:00:00,143.16,143.41,143.13,143.2,15697.0,141.5303,141.7774,141.5006,141.5698,15697.0
2023-11-06 13:30:00,143.19,143.46,143.15,143.18,16373.0,141.5599,141.8268,141.5204,141.55,16373.0
2023-11-06 14:00:00,143.17,143.29,142.98,143.04,22583.0,141.5401,141.6588,141.3523,141.4116,22583.0
2023-11-06 14:30:00,143.02,143.33,143.01,143.3,17339.0,141.3919,141.6983,141.382,141.6687,17339.0
2023-11-06 15:00:00,143.27,143.44,143.19,143.32,23494.0,141.639,141.8071,141.5599,141.6884,23494.0
2023-11-06 15:30:00,143.28,143.57,143.07,143.46,134794.0,141.6489,141.9356,141.4413,141.8268,134794.0
2023-11-07 09:30:00,142.49,143.68,141.65,143.66,92112.0,140.8679,142.0443,140.0374,142.0246,92112.0
2023-11-07 10:00:00,143.76,144.04,143.32,143.75,33605.0,142.1234,142.4002,141.6884,142.1135,33605.0
2023-11-07 10:30:00,143.73,144.72,143.73,144.42,85028.0,142.0938,143.0725,142.0938,142.7759,85028.0
2023-11-07 11:00:00,144.38,144.43,144.03,144.31,19690.0,142.7364,142.7858,142.3904,142.6672,19690.0
2023-11-07 11:30:00,144.26,144.54,144.23,144.35,18079.0,142.6177,142.8945,142.5881,142.7067,18079.0
2023-11-07 12:00:00,144.36,144.37,144.15,144.26,23633.0,142.7166,142.7265,142.509,142.6177,23633.0
2023-11-07 12:30:00,144.19,145.0,144.11,145.0,42998.0,142.5485,143.3493,142.4694,143.3493,42998.0
2023-11-07 13:00:00,144.96,145.18,144.92,144.95,39675.0,143.3098,143.5273,143.2702,143.2999,39675.0
2023-11-07 13:30:00,145.0,145.39,144.97,145.25,76174.0,143.3493,143.7349,143.3197,143.5965,76174.0
2023-11-07 14:00:00,145.28,145.76,145.21,145.68,34135.0,143.6261,144.1007,143.5569,144.0216,34135.0
2023-11-07 14:30:00,145.68,145.82,145.53,145.77,68224.0,144.0216,144.16,143.8733,144.1105,68224.0
2023-11-07 15:00:00,145.75,146.04,145.53,146.04,195479.0,144.0908,144.3775,143.8733,144.3775,195479.0
2023-11-07 15:30:00,146.01,146.65,145.98,146.51,330447.0,144.3478,144.9805,144.3182,144.8421,330447.0
2023-11-08 09:30:00,147.15,148.67,146.68,147.87,49343.0,145.4748,146.9775,145.0102,146.1866,49343.0
2023-11-08 10:00:00,147.86,147.86,147.2,147.48,47929.0,146.1768,146.1768,145.5243,145.8011,47929.0
2023-11-08 10:30:00,147.41,147.58,147.18,147.22,48912.0,145.7319,145.8999,145.5045,145.544,48912.0
2023-11-08 11:00:00,147.21,147.39,147.0,147.13,28380.0,145.5342,145.7121,145.3265,145.4551,28380.0
2023-11-08 11:30:00,147.13,147.19,146.74,146.99,71800.0,145.4551,145.5144,145.0695,145.3167,71800.0
2023-11-08 12:00:00,147.01,147.1,146.52,146.96,37263.0,145.3364,145.4254,144.852,145.287,37263.0
2023-11-08 12:30:00,146.99,147.14,146.94,147.13,26908.0,145.3167,145.4649,145.2672,145.4551,26908.0
2023-11-08 13:00:00,147.11,147.48,147.1,147.29,33370.0,145.4353,145.8011,145.4254,145.6132,33370.0
2023-11-08 13:30:00,147.3,147.6,147.25,147.5,60926.0,145.6231,145.9197,145.5737,145.8209,60926.0
2023-11-08 14:00:00,147.43,147.61,147.33,147.53,31569.0,145.7516,145.9296,145.6528,145.8505,31569.0
2023-11-08 14:30:00,147.55,147.82,147.49,147.73,38750.0,145.8703,146.1372,145.811,146.0482,38750.0
2023-11-08 15:00:00,147.71,147.93,147.48,147.83,174621.0,146.0285,146.246,145.8011,146.1471,174621.0
2023-11-08 15:30:00,147.83,148.08,147.61,147.9,265590.0,146.1471,146.3942,145.9296,146.2163,265590.0
2023-11-09 09:30:00,148.87,149.46,148.25,148.75,55801.0,147.1753,147.7585,146.5623,147.0566,55801.0
2023-11-09 10:00:00,148.81,149.01,148.52,148.96,46429.0,147.1159,147.3137,146.8292,147.2642,46429.0
2023-11-09 10:30:00,148.96,149.04,148.68,148.95,23015.0,147.2642,147.3433,146.9874,147.2543,23015.0
2023-11-09 11:00:00,149.01,149.21,148.92,149.18,55507.0,147.3137,147.5114,147.2247,147.4817,55507.0
2023-11-09 11:30:00,149.16,149.37,148.95,148.99,42555.0,147.462,147.6696,147.2543,147.2939,42555.0
2023-11-09 12:00:00,148.99,149.08,148.72,148.75,51367.0,147.2939,147.3829,147.027,147.0566,51367.0
2023-11-09 12:30:00,148.78,148.81,148.37,148.53,28263.0,147.0863,147.1159,146.6809,146.8391,28263.0
2023-11-09 13:00:00,148.52,148.56,147.78,147.96,62957.0,146.8292,146.8688,146.0977,146.2756,62957.0
2023-11-09 13:30:00,147.95,148.14,147.54,147.54,20724.0,146.2657,146.4536,145.8604,145.8604,20724.0
2023-11-09 14:00:00,147.51,147.83,147.23,147.81,95942.0,145.8307,146.1471,145.5539,146.1273,95942.0
2023-11-09 14:30:00,147.8,147.84,147.23,147.29,110405.0,146.1174,146.157,145.5539,145.6132,110405.0
2023-11-09 15:00:00,147.27,147.59,147.12,147.56,40247.0,145.5935,145.9098,145.4452,145.8802,40247.0
2023-11-09 15:30:00,147.57,147.7,147.29,147.41,235842.0,145.8901,146.0186,145.6132,145.7319,235842.0
2023-11-10 09:30:00,148.8,149.45,148.35,148.47,98012.0,147.1061,147.7487,146.6612,146.7798,98012.0
2023-11-10 10:00:00,148.45,149.03,148.45,148.7,43565.0,146.76,147.3334,146.76,147.0072,43565.0
2023-11-10 10:30:00,148.61,148.82,148.51,148.82,27863.0,146.9182,147.1258,146.8194,147.1258,27863.0
2023-11-10 11:00:00,148.77,149.34,148.73,149.34,22110.0,147.0764,147.6399,147.0368,147.6399,22110.0
2023-11-10 11:30:00,149.36,149.54,149.09,149.11,37351.0,147.6597,147.8376,147.3927,147.4125,37351.0
2023-11-10 12:00:00,149.14,149.33,149.08,149.22,15276.0,147.4422,147.63,147.3829,147.5213,15276.0
2023-11-10 12:30:00,149.27,150.06,149.26,150.0,22225.0,147.5707,148.3517,147.5608,148.2924,22225.0
2023-11-10 13:00:00,149.98,150.1,149.66,150.1,39582.0,148.2726,148.3913,147.9563,148.3913,39582.0
2023-11-10 13:30:00,150.05,150.93,150.05,150.9,47385.0,148.3418,149.2118,148.3418,149.1821,47385.0
2023-11-10 14:00:00,150.91,151.17,150.85,151.09,45412.0,149.192,149.4491,149.1327,149.37,45412.0
2023-11-10 14:30:00,151.05,151.06,150.72,150.92,46756.0,149.3304,149.3403,149.0042,149.2019,46756.0
2023-11-10 15:00:00,150.92,151.06,150.78,150.94,35409.0,149.2019,149.3403,149.0635,149.2217,35409.0
2023-11-10 15:30:00,150.95,151.25,150.78,150.8,182037.0,149.2316,149.5282,149.0635,149.0833,182037.0
2023-11-13 09:30:00,150.27,151.53,150.1,151.09,35153.0,148.5593,149.805,148.3913,149.37,35153.0
2023-11-13 10:00:00,151.07,151.07,150.06,150.12,23566.0,149.3502,149.3502,148.3517,148.411,23566.0
2023-11-13 10:30:00,150.16,150.73,150.04,150.51,62859.0,148.4506,149.0141,148.3319,148.7966,62859.0
2023-11-13 11:00:00,150.5,150.5,150.07,150.5,67176.0,148.7867,148.7867,148.3616,148.7867,67176.0
2023-11-13 11:30:00,150.5,151.03,150.31,150.8,121198.0,148.7867,149.3107,148.5989,149.0833,121198.0
2023-11-13 12:00:00,150.91,151.04,150.7,150.98,21814.0,149.192,149.3206,148.9844,149.2612,21814.0
2023-11-13 12:30:00,150.97,151.02,150.72,150.85,27489.0,149.2513,149.3008,149.0042,149.1327,27489.0
2023-11-13 13:00:00,150.81,151.25,150.79,151.12,19388.0,149.0932,149.5282,149.0734,149.3996,19388.0
2023-11-13 13:30:00,151.11,151.32,150.91,151.31,20559.0,149.3898,149.5974,149.192,149.5875,20559.0
2023-11-13 14:00:00,151.33,151.66,151.27,151.66,33370.0,149.6072,149.9335,149.5479,149.9335,33370.0
2023-11-13 14:30:00,151.68,151.76,151.36,151.4,28936.0,149.9533,150.0324,149.6369,149.6765,28936.0
2023-11-13 15:00:00,151.38,151.66,151.37,151.61,44663.0,149.6567,149.9335,149.6468,149.8841,44663.0
2023-11-13 15:30:00,151.61,151.62,151.34,151.38,170440.0,149.8841,149.8939,149.6171,149.6567,170440.0
2023-11-14 09:30:00,153.32,153.53,152.4,153.52,44047.0,151.5746,151.7822,150.6651,151.7723,44047.0
2023-11-14 10:00:00,153.53,153.93,153.45,153.89,42336.0,151.7822,152.1777,151.7031,152.1381,42336.0
2023-11-14 10:30:00,153.85,154.26,153.83,154.0,26409.0,152.0986,152.5039,152.0788,152.2469,26409.0
2023-11-14 11:00:00,154.06,154.11,153.56,153.79,14264.0,152.3062,152.3556,151.8119,152.0392,14264.0
2023-11-14 11:30:00,153.75,154.03,153.66,153.8,33285.0,151.9997,152.2765,151.9107,152.0491,33285.0
2023-11-14 12:00:00,153.83,154.09,153.72,153.87,53199.0,152.0788,152.3358,151.97,152.1183,53199.0
2023-11-14 12:30:00,153.87,154.24,153.71,154.22,23241.0,152.1183,152.4841,151.9602,152.4643,23241.0
2023-11-14 13:00:00,154.21,154.37,154.14,154.25,31745.0,152.4545,152.6126,152.3853,152.494,31745.0
2023-11-14 13:30:00,154.27,154.54,154.25,154.47,31532.0,152.5138,152.7807,152.494,152.7115,31532.0
2023-11-14 14:00:00,154.43,154.69,154.36,154.66,51639.0,152.672,152.929,152.6028,152.8993,51639.0
2023-11-14 14:30:00,154.69,155.2,154.67,155.04,45795.0,152.929,153.4332,152.9092,153.275,45795.0
2023-11-14 15:00:00,155.0,155.16,154.93,154.96,48648.0,153.2355,153.3936,153.1663,153.1959,48648.0
2023-11-14 15:30:00,154.94,155.1,154.58,154.73,216667.0,153.1762,153.3343,152.8203,152.9685,216667.0
2023-11-15 09:30:00,154.68,155.19,154.16,154.69,48688.0,152.9191,153.4233,152.405,152.929,48688.0
2023-11-15 10:00:00,154.75,155.07,154.56,154.66,36577.0,152.9883,153.3047,152.8005,152.8993,36577.0
2023-11-15 10:30:00,154.64,155.05,154.5,154.58,47855.0,152.8796,153.2849,152.7412,152.8203,47855.0
2023-11-15 11:00:00,154.58,154.93,154.09,154.09,48503.0,152.8203,153.1663,152.3358,152.3358,48503.0
2023-11-15 11:30:00,154.15,154.28,153.8,153.86,27081.0,152.3951,152.5237,152.0491,152.1084,27081.0
2023-11-15 12:00:00,153.86,154.09,153.74,154.01,39916.0,152.1084,152.3358,151.9898,152.2567,39916.0
2023-11-15 12:30:00,154.06,154.15,153.44,153.48,23839.0,152.3062,152.3951,151.6932,151.7328,23839.0
2023-11-15 13:00:00,153.47,153.65,153.33,153.62,21337.0,151.7229,151.9008,151.5845,151.8712,21337.0
2023-11-15 13:30:00,153.6,153.97,153.58,153.79,36930.0,151.8514,152.2172,151.8316,152.0392,36930.0
2023-11-15 14:00:00,153.8,153.92,153.19,153.27,30337.0,152.0491,152.1678,151.4461,151.5252,30337.0
2023-11-15 14:30:00,153.34,153.52,153.31,153.52,22191.0,151.5944,151.7723,151.5647,151.7723,22191.0
2023-11-15 15:00:00,153.52,153.6,153.33,153.37,35458.0,151.7723,151.8514,151.5845,151.624,35458.0
2023-11-15 15:30:00,153.39,153.39,152.73,153.13,241678.0,151.6438,151.6438,150.9913,151.3868,241678.0
2023-11-16 09:30:00,153.58,154.81,153.58,154.41,21629.0,151.8316,153.0476,151.8316,152.6522,21629.0
2023-11-16 10:00:00,154.31,154.35,153.68,153.75,18735.0,152.5533,152.5929,151.9305,151.9997,18735.0
2023-11-16 10:30:00,153.77,153.95,153.34,153.38,46540.0,152.0195,152.1974,151.5944,151.6339,46540.0
2023-11-16 11:00:00,153.35,153.92,153.29,153.61,103227.0,151.6043,152.1678,151.5449,151.8613,103227.0
2023-11-16 11:30:00,153.58,153.67,153.1,153.21,25563.0,151.8316,151.9206,151.3571,151.4658,25563.0
2023-11-16 12:00:00,153.24,153.71,153.15,153.7,29020.0,151.4955,151.9602,151.4065,151.9503,29020.0
2023-11-16 12:30:00,153.7,153.71,153.5,153.59,12559.0,151.9503,151.9602,151.7525,151.8415,12559.0
2023-11-16 13:00:00,153.56,153.77,153.54,153.68,18387.0,151.8119,152.0195,151.7921,151.9305,18387.0
2023-11-16 13:30:00,153.65,153.86,153.55,153.82,20829.0,151.9008,152.1084,151.802,152.0689,20829.0
2023-11-16 14:00:00,153.85,153.86,153.6,153.62,31078.0,152.0986,152.1084,151.8514,151.8712,31078.0
2023-11-16 14:30:00,153.62,153.94,153.62,153.76,39259.0,151.8712,152.1875,151.8712,152.0096,39259.0
2023-11-16 15:00:00,153.8,153.92,153.73,153.87,28384.0,152.0491,152.1678,151.9799,152.1183,28384.0
2023-11-16 15:30:00,153.88,154.02,153.75,153.93,169821.0,152.1282,152.2666,151.9997,152.1777,169821.0
2023-11-17 09:30:00,154.57,155.1,154.21,154.91,74602.0,152.8104,153.3343,152.4545,153.1465,74602.0
2023-11-17 10:00:00,154.91,155.05,154.69,155.03,27606.0,153.1465,153.2849,152.929,153.2651,27606.0
2023-11-17 10:30:00,155.03,155.31,154.88,155.05,21288.0,153.2651,153.5419,153.1168,153.2849,21288.0
2023-11-17 11:00:00,155.05,155.19,154.75,155.0,16442.0,153.2849,153.4233,152.9883,153.2355,16442.0
2023-11-17 11:30:00,154.92,155.14,154.9,155.09,12852.0,153.1564,153.3739,153.1366,153.3244,12852.0
2023-11-17 12:00:00,155.07,155.32,155.07,155.24,16824.0,153.3047,153.5518,153.3047,153.4727,16824.0
2023-11-17 12:30:00,155.24,155.3,154.94,154.97,22138.0,153.4727,153.5321,153.1762,153.2058,22138.0
2023-11-17 13:00:00,154.97,155.03,154.77,154.83,13067.0,153.2058,153.2651,153.0081,153.0674,13067.0
2023-11-17 13:30:00,154.83,155.22,154.83,155.14,24591.0,153.0674,153.453,153.0674,153.3739,24591.0
2023-11-17 14:00:00,155.17,155.23,154.97,155.01,81582.0,153.4035,153.4629,153.2058,153.2454,81582.0
2023-11-17 14:30:00,154.99,155.49,154.99,155.49,21462.0,153.2256,153.7199,153.2256,153.7199,21462.0
2023-11-17 15:00:00,155.51,155.73,155.41,155.72,41749.0,153.7397,153.9572,153.6408,153.9473,41749.0
2023-11-17 15:30:00,155.77,155.82,155.47,155.68,139640.0,153.9967,154.0461,153.7001,153.9077,139640.0
2023-11-20 09:30:00,155.85,155.85,154.19,154.93,20185.0,154.0758,154.0758,152.4347,153.1663,20185.0
2023-11-20 10:00:00,154.96,155.33,154.83,155.23,14503.0,153.1959,153.5617,153.0674,153.4629,14503.0
2023-11-20 10:30:00,155.23,155.37,154.79,154.83,12646.0,153.4629,153.6013,153.0279,153.0674,12646.0
2023-11-20 11:00:00,154.84,155.24,154.76,154.9,14632.0,153.0773,153.4727,152.9982,153.1366,14632.0
2023-11-20 11:30:00,154.93,154.98,154.48,154.64,9966.0,153.1663,153.2157,152.7214,152.8796,9966.0
2023-11-20 12:00:00,154.57,154.8,154.52,154.69,13244.0,152.8104,153.0377,152.7609,152.929,13244.0
2023-11-20 12:30:00,154.66,154.94,154.43,154.49,17264.0,152.8993,153.1762,152.672,152.7313,17264.0
2023-11-20 13:00:00,154.46,154.91,154.42,154.82,24096.0,152.7016,153.1465,152.6621,153.0575,24096.0
2023-11-20 13:30:00,154.89,155.06,154.82,155.03,7023.0,153.1267,153.2948,153.0575,153.2651,7023.0
2023-11-20 14:00:00,155.16,155.3,154.98,155.0,5859.0,153.3936,153.5321,153.2157,153.2355,5859.0
2023-11-20 14:30:00,155.03,155.32,154.98,155.08,7344.0,153.2651,153.5518,153.2157,153.3146,7344.0
2023-11-20 15:00:00,155.07,155.43,155.06,155.43,8978.0,153.3047,153.6606,153.2948,153.6606,8978.0
2023-11-20 15:30:00,155.38,155.39,154.68,154.81,76377.0,153.6111,153.621,152.9191,153.0476,76377.0
2023-11-21 09:30:00,154.54,155.06,154.27,155.06,34855.0,152.7807,153.2948,152.5138,153.2948,34855.0
2023-11-21 10:00:00,155.07,155.11,154.8,154.83,23463.0,153.3047,153.3442,153.0377,153.0674,23463.0
2023-11-21 10:30:00,154.78,154.92,154.51,154.89,12804.0,153.018,153.1564,152.751,153.1267,12804.0
2023-11-21 11:00:00,154.82,154.96,154.7,154.77,17114.0,153.0575,153.1959,152.9389,153.0081,17114.0
2023-11-21 11:30:00,154.8,155.24,154.8,155.24,14913.0,153.0377,153.4727,153.0377,153.4727,14913.0
2023-11-21 12:00:00,155.24,155.4,155.19,155.34,13953.0,153.4727,153.6309,153.4233,153.5716,13953.0
2023-11-21 12:30:00,155.35,155.74,155.35,155.71,12474.0,153.5815,153.967,153.5815,153.9374,12474.0
2023-11-21 13:00:00,155.69,155.69,155.29,155.29,10776.0,153.9176,153.9176,153.5222,153.5222,10776.0
2023-11-21 13:30:00,155.3,155.5,155.3,155.39,17699.0,153.5321,153.7298,153.5321,153.621,17699.0
2023-11-21 14:00:00,155.36,155.37,155.03,155.09,26617.0,153.5914,153.6013,153.2651,153.3244,26617.0
2023-11-21 14:30:00,155.09,155.31,155.06,155.31,18941.0,153.3244,153.5419,153.2948,153.5419,18941.0
2023-11-21 15:00:00,155.31,155.43,155.26,155.37,25605.0,153.5419,153.6606,153.4925,153.6013,25605.0
2023-11-21 15:30:00,155.34,155.49,155.05,155.4,71185.0,153.5716,153.7199,153.2849,153.6309,71185.0
2023-11-22 09:30:00,155.61,156.06,154.98,155.65,15376.0,153.8385,154.2834,153.2157,153.8781,15376.0
2023-11-22 10:00:00,155.53,155.56,154.96,155.19,9173.0,153.7594,153.7891,153.1959,153.4233,9173.0
2023-11-22 10:30:00,155.39,155.54,155.36,155.44,8069.0,153.621,153.7693,153.5914,153.6705,8069.0
2023-11-22 11:00:00,155.45,155.59,155.32,155.53,10009.0,153.6803,153.8188,153.5518,153.7594,10009.0
2023-11-22 11:30:00,155.69,155.87,155.64,155.87,8333.0,153.9176,154.0956,153.8682,154.0956,8333.0
2023-11-22 12:00:00,155.88,156.06,155.44,155.44,7096.0,154.1055,154.2834,153.6705,153.6705,7096.0
2023-11-22 12:30:00,155.47,155.51,155.06,155.41,10787.0,153.7001,153.7397,153.2948,153.6408,10787.0
2023-11-22 13:00:00,155.43,155.57,155.38,155.47,9639.0,153.6606,153.799,153.6111,153.7001,9639.0
2023-11-22 13:30:00,155.53,155.53,155.27,155.32,7015.0,153.7594,153.7594,153.5024,153.5518,7015.0
2023-11-22 14:00:00,155.3,155.33,155.09,155.24,9798.0,153.5321,153.5617,153.3244,153.4727,9798.0
2023-11-22 14:30:00,155.24,155.41,155.01,155.26,11805.0,153.4727,153.6408,153.2454,153.4925,11805.0
2023-11-22 15:00:00,155.27,155.51,155.25,155.47,13817.0,153.5024,153.7397,153.4826,153.7001,13817.0
2023-11-22 15:30:00,155.56,155.72,155.48,155.57,52644.0,153.7891,153.9473,153.71,153.799,52644.0
2023-11-24 09:30:00,156.07,156.39,155.5,155.5,29858.0,154.2933,154.6096,153.7298,153.7298,29858.0
2023-11-24 10:00:00,155.59,156.25,155.53,156.18,8294.0,153.8188,154.4712,153.7594,154.402,8294.0
2023-11-24 10:30:00,156.18,156.4,156.07,156.31,14185.0,154.402,154.6195,154.2933,154.5306,14185.0
2023-11-24 11:00:00,156.3,156.33,155.94,156.06,12859.0,154.5207,154.5503,154.1648,154.2834,12859.0
2023-11-24 11:30:00,156.12,156.12,155.84,155.99,8500.0,154.3427,154.3427,154.0659,154.2142,8500.0
2023-11-24 12:00:00,155.98,156.02,155.71,155.72,7479.0,154.2043,154.2439,153.9374,153.9473,7479.0
2023-11-24 12:30:00,155.77,156.19,155.77,156.09,27021.0,153.9967,154.4119,153.9967,154.3131,27021.0
2023-11-27 09:30:00,154.9,154.9,153.68,154.16,72410.0,153.1366,153.1366,151.9305,152.405,72410.0
2023-11-27 10:00:00,154.14,154.29,153.58,153.95,11032.0,152.3853,152.5336,151.8316,152.1974,11032.0
2023-11-27 10:30:00,153.99,154.46,153.99,154.35,15179.0,152.237,152.7016,152.237,152.5929,15179.0
2023-11-27 11:00:00,154.3,154.3,154.0,154.27,6237.0,152.5434,152.5434,152.2469,152.5138,6237.0
2023-11-27 11:30:00,154.26,154.42,154.03,154.28,13521.0,152.5039,152.6621,152.2765,152.5237,13521.0
2023-11-27 12:00:00,154.28,154.37,154.05,154.07,13593.0,152.5237,152.6126,152.2963,152.3161,13593.0
2023-11-27 12:30:00,154.1,154.43,154.07,154.25,54414.0,152.3457,152.672,152.3161,152.494,54414.0
2023-11-27 13:00:00,154.23,154.25,154.03,154.15,12331.0,152.4742,152.494,152.2765,152.3951,12331.0
2023-11-27 13:30:00,154.19,154.31,154.15,154.3,10465.0,152.4347,152.5533,152.3951,152.5434,10465.0
2023-11-27 14:00:00,154.3,154.4,154.25,154.28,17567.0,152.5434,152.6423,152.494,152.5237,17567.0
2023-11-27 14:30:00,154.26,154.34,154.07,154.11,14526.0,152.5039,152.583,152.3161,152.3556,14526.0
2023-11-27 15:00:00,154.12,154.43,154.11,154.41,30526.0,152.3655,152.672,152.3556,152.6522,30526.0
2023-11-27 15:30:00,154.43,154.58,153.9,154.04,90551.0,152.672,152.8203,152.148,152.2864,90551.0
2023-11-28 09:30:00,153.52,153.81,153.01,153.59,19024.0,151.7723,152.059,151.2681,151.8415,19024.0
2023-11-28 10:00:00,153.63,153.89,153.36,153.8,13985.0,151.8811,152.1381,151.6141,152.0491,13985.0
2023-11-28 10:30:00,153.81,154.23,153.72,154.23,7875.0,152.059,152.4742,151.97,152.4742,7875.0
2023-11-28 11:00:00,154.28,154.34,154.09,154.1,9546.0,152.5237,152.583,152.3358,152.3457,9546.0
2023-11-28 11:30:00,154.13,154.4,154.11,154.18,5314.0,152.3754,152.6423,152.3556,152.4248,5314.0
2023-11-28 12:00:00,154.18,154.2,153.37,153.43,8663.0,152.4248,152.4446,151.624,151.6833,8663.0
2023-11-28 12:30:00,153.43,153.47,153.11,153.11,8926.0,151.6833,151.7229,151.367,151.367,8926.0
2023-11-28 13:00:00,153.11,153.13,152.73,153.13,13588.0,151.367,151.3868,150.9913,151.3868,13588.0
2023-11-28 13:30:00,153.19,153.29,152.9,152.91,6742.0,151.4461,151.5449,151.1594,151.1693,6742.0
2023-11-28 14:00:00,152.93,153.14,152.83,153.08,14133.0,151.189,151.3966,151.0902,151.3373,14133.0
2023-11-28 14:30:00,153.05,153.25,152.9,153.17,9006.0,151.3077,151.5054,151.1594,151.4263,9006.0
2023-11-28 15:00:00,153.19,153.23,152.82,152.92,26384.0,151.4461,151.4856,151.0803,151.1791,26384.0
2023-11-28 15:30:00,152.9,152.95,152.45,152.45,70082.0,151.1594,151.2088,150.7145,150.7145,70082.0
2023-11-29 09:30:00,153.68,154.08,153.19,153.53,14073.0,151.9305,152.3259,151.4461,151.7822,14073.0
2023-11-29 10:00:00,153.61,153.83,153.08,153.16,12316.0,151.8613,152.0788,151.3373,151.4164,12316.0
2023-11-29 10:30:00,153.2,153.52,153.02,153.41,11136.0,151.456,151.7723,151.278,151.6636,11136.0
2023-11-29 11:00:00,153.4,153.49,152.81,152.82,11428.0,151.6537,151.7427,151.0704,151.0803,11428.0
2023-11-29 11:30:00,152.81,153.03,152.74,153.03,13931.0,151.0704,151.2879,151.0012,151.2879,13931.0
2023-11-29 12:00:00,153.03,153.37,152.94,153.37,20119.0,151.2879,151.624,151.1989,151.624,20119.0
2023-11-29 12:30:00,153.38,153.42,153.0,153.04,10278.0,151.6339,151.6735,151.2582,151.2978,10278.0
2023-11-29 13:00:00,152.98,153.08,152.74,153.08,11206.0,151.2385,151.3373,151.0012,151.3373,11206.0
2023-11-29 13:30:00,153.04,153.22,152.97,153.2,9102.0,151.2978,151.4757,151.2286,151.456,9102.0
2023-11-29 14:00:00,153.23,153.42,153.11,153.16,8241.0,151.4856,151.6735,151.367,151.4164,8241.0
2023-11-29 14:30:00,153.03,153.04,152.82,152.83,10856.0,151.2879,151.2978,151.0803,151.0902,10856.0
2023-11-29 15:00:00,152.83,152.94,152.57,152.61,12410.0,151.0902,151.1989,150.8331,150.8727,12410.0
2023-11-29 15:30:00,152.61,152.89,152.43,152.89,78445.0,150.8727,151.1495,150.6947,151.1495,78445.0
2023-11-30 09:30:00,153.62,153.89,152.51,153.83,24367.0,151.8712,152.1381,150.7738,152.0788,24367.0
2023-11-30 10:00:00,153.88,153.88,153.49,153.54,12221.0,152.1282,152.1282,151.7427,151.7921,12221.0
2023-11-30 10:30:00,153.57,154.17,153.55,154.17,12685.0,151.8217,152.4149,151.802,152.4149,12685.0
2023-11-30 11:00:00,154.3,154.37,153.92,154.1,15770.0,152.5434,152.6126,152.1678,152.3457,15770.0
2023-11-30 11:30:00,154.08,154.1,153.05,153.28,28806.0,152.3259,152.3457,151.3077,151.5351,28806.0
2023-11-30 12:00:00,153.32,153.66,153.3,153.34,13864.0,151.5746,151.9107,151.5548,151.5944,13864.0
2023-11-30 12:30:00,153.34,153.6,153.21,153.32,9641.0,151.5944,151.8514,151.4658,151.5746,9641.0
2023-11-30 13:00:00,153.29,153.55,153.21,153.43,9824.0,151.5449,151.802,151.4658,151.6833,9824.0
2023-11-30 13:30:00,153.45,153.63,153.36,153.63,9860.0,151.7031,151.8811,151.6141,151.8811,9860.0
2023-11-30 14:00:00,153.77,154.08,153.73,154.06,11076.0,152.0195,152.3259,151.9799,152.3062,11076.0
2023-11-30 14:30:00,154.02,154.35,154.01,154.35,11762.0,152.2666,152.5929,152.2567,152.5929,11762.0
2023-11-30 15:00:00,154.35,154.41,153.99,154.1,16373.0,152.5929,152.6522,152.237,152.3457,16373.0
2023-11-30 15:30:00,154.03,155.39,153.97,155.14,157368.0,152.2765,153.621,152.2172,153.3739,157368.0
2023-12-01 09:30:00,155.55,156.39,154.81,156.11,25707.0,153.7792,154.6096,153.0476,154.3328,25707.0
2023-12-01 10:00:00,156.26,156.33,155.38,155.5,20865.0,154.4811,154.5503,153.6111,153.7298,20865.0
2023-12-01 10:30:00,155.5,156.06,155.41,155.68,13574.0,153.7298,154.2834,153.6408,153.9077,13574.0
2023-12-01 11:00:00,155.66,155.98,155.21,155.98,13158.0,153.888,154.2043,153.4431,154.2043,13158.0
2023-12-01 11:30:00,156.03,156.7,155.86,156.53,11610.0,154.2537,154.9161,154.0857,154.7481,11610.0
2023-12-01 12:00:00,156.52,156.79,156.22,156.24,14861.0,154.7382,155.0051,154.4416,154.4614,14861.0
2023-12-01 12:30:00,156.23,156.54,155.99,156.47,9579.0,154.4515,154.7579,154.2142,154.6887,9579.0
2023-12-01 13:00:00,156.5,156.8,156.46,156.78,22443.0,154.7184,155.015,154.6788,154.9952,22443.0
2023-12-01 13:30:00,156.71,156.71,156.36,156.56,15286.0,154.926,154.926,154.58,154.7777,15286.0
2023-12-01 14:00:00,156.59,156.91,156.51,156.74,18663.0,154.8074,155.1237,154.7283,154.9557,18663.0
2023-12-01 14:30:00,156.72,157.37,156.72,157.33,20935.0,154.9359,155.5785,154.9359,155.5389,20935.0
2023-12-01 15:00:00,157.29,157.32,156.87,157.26,19885.0,155.4994,155.5291,155.0842,155.4697,19885.0
2023-12-01 15:30:00,157.24,157.24,156.89,157.01,86258.0,155.45,155.45,155.104,155.2226,86258.0
2023-12-04 09:30:00,156.17,156.87,156.07,156.36,15200.0,154.3922,155.0842,154.2933,154.58,15200.0
2023-12-04 10:00:00,156.39,157.11,156.13,156.56,25093.0,154.6096,155.3214,154.3526,154.7777,25093.0
2023-12-04 10:30:00,156.47,156.55,155.85,155.93,12489.0,154.6887,154.7678,154.0758,154.1549,12489.0
2023-12-04 11:00:00,155.84,156.01,155.57,155.71,11840.0,154.0659,154.234,153.799,153.9374,11840.0
2023-12-04 11:30:00,155.67,156.14,155.64,156.14,11148.0,153.8978,154.3625,153.8682,154.3625,11148.0
2023-12-04 12:00:00,156.17,156.46,156.04,156.43,14352.0,154.3922,154.6788,154.2636,154.6492,14352.0
2023-12-04 12:30:00,156.44,156.74,156.43,156.7,13104.0,154.6591,154.9557,154.6492,154.9161,13104.0
2023-12-04 13:00:00,156.57,156.61,156.39,156.54,14619.0,154.7876,154.8271,154.6096,154.7579,14619.0
2023-12-04 13:30:00,156.55,156.69,156.5,156.53,9721.0,154.7678,154.9062,154.7184,154.7481,9721.0
2023-12-04 14:00:00,156.56,156.76,156.53,156.57,15904.0,154.7777,154.9754,154.7481,154.7876,15904.0
2023-12-04 14:30:00,156.6,156.79,156.52,156.66,17692.0,154.8173,155.0051,154.7382,154.8766,17692.0
2023-12-04 15:00:00,156.68,156.68,156.2,156.34,28022.0,154.8963,154.8963,154.4218,154.5602,28022.0
2023-12-04 15:30:00,156.38,157.32,156.25,157.28,160972.0,154.5998,155.5291,154.4712,155.4895,160972.0
2023-12-05 09:30:00,156.96,156.96,155.48,156.15,22472.0,155.1732,155.1732,153.71,154.3724,22472.0
2023-12-05 10:00:00,156.17,156.69,155.94,156.29,13361.0,154.3922,154.9062,154.1648,154.5108,13361.0
2023-12-05 10:30:00,156.21,156.73,155.89,156.7,18628.0,154.4317,154.9458,154.1153,154.9161,18628.0
2023-12-05 11:00:00,156.76,156.76,155.74,156.15,9965.0,154.9754,154.9754,153.967,154.3724,9965.0
2023-12-05 11:30:00,156.15,156.51,155.82,156.05,9989.0,154.3724,154.7283,154.0461,154.2735,9989.0
2023-12-05 12:00:00,156.23,156.27,155.96,155.99,11303.0,154.4515,154.491,154.1845,154.2142,11303.0
2023-12-05 12:30:00,155.99,156.0,155.49,155.97,13178.0,154.2142,154.2241,153.7199,154.1944,13178.0
2023-12-05 13:00:00,156.03,156.38,155.97,156.28,6859.0,154.2537,154.5998,154.1944,154.5009,6859.0
2023-12-05 13:30:00,156.23,156.27,156.0,156.19,6934.0,154.4515,154.491,154.2241,154.4119,6934.0
2023-12-05 14:00:00,156.19,156.34,156.05,156.06,10595.0,154.4119,154.5602,154.2735,154.2834,10595.0
2023-12-05 14:30:00,156.12,156.12,155.76,155.95,11698.0,154.3427,154.3427,153.9868,154.1747,11698.0
2023-12-05 15:00:00,155.93,156.04,155.69,155.73,18289.0,154.1549,154.2636,153.9176,153.9572,18289.0
2023-12-05 15:30:00,155.7,155.89,155.31,155.44,106091.0,153.9275,154.1153,153.5419,153.6705,106091.0
2023-12-06 09:30:00,156.5,157.55,156.48,157.18,40543.0,154.7184,155.7564,154.6986,155.3907,40543.0
2023-12-06 10:00:00,157.2,157.33,156.94,157.31,20199.0,155.4104,155.5389,155.1534,155.5192,20199.0
2023-12-06 10:30:00,157.23,157.24,156.29,156.29,20933.0,155.4401,155.45,154.5108,154.5108,20933.0
2023-12-06 11:00:00,156.31,156.72,155.9,156.13,28478.0,154.5306,154.9359,154.1252,154.3526,28478.0
2023-12-06 11:30:00,156.02,156.29,155.87,156.29,9904.0,154.2439,154.5108,154.0956,154.5108,9904.0
2023-12-06 12:00:00,156.26,156.26,155.84,155.99,5192.0,154.4811,154.4811,154.0659,154.2142,5192.0
2023-12-06 12:30:00,155.97,156.13,155.77,155.88,5001.0,154.1944,154.3526,153.9967,154.1055,5001.0
2023-12-06 13:00:00,155.94,156.38,155.93,156.32,7470.0,154.1648,154.5998,154.1549,154.5404,7470.0
2023-12-06 13:30:00,156.39,156.42,156.08,156.17,20497.0,154.6096,154.6393,154.3032,154.3922,20497.0
2023-12-06 14:00:00,156.2,156.23,156.05,156.11,15210.0,154.4218,154.4515,154.2735,154.3328,15210.0
2023-12-06 14:30:00,156.11,156.54,156.11,156.39,65425.0,154.3328,154.7579,154.3328,154.6096,65425.0
2023-12-06 15:00:00,156.39,156.75,156.37,156.43,38111.0,154.6096,154.9655,154.5899,154.6492,38111.0
2023-12-06 15:30:00,156.4,156.54,156.1,156.49,138197.0,154.6195,154.7579,154.3229,154.7085,138197.0
2023-12-07 09:30:00,156.21,156.3,154.69,155.14,34806.0,154.6793,154.7684,153.1742,153.6198,34806.0
2023-12-07 10:00:00,155.08,155.58,155.06,155.44,22577.0,153.5604,154.0555,153.5406,153.9169,22577.0
2023-12-07 10:30:00,155.5,155.69,155.12,155.24,19456.0,153.9763,154.1644,153.6,153.7188,19456.0
2023-12-07 11:00:00,155.3,155.59,155.02,155.22,10383.0,153.7782,154.0654,153.501,153.699,10383.0
2023-12-07 11:30:00,155.17,155.4,155.08,155.11,11138.0,153.6495,153.8773,153.5604,153.5901,11138.0
2023-12-07 12:00:00,155.16,155.18,154.74,154.89,15703.0,153.6396,153.6594,153.2237,153.3723,15703.0
2023-12-07 12:30:00,154.91,155.27,154.9,155.18,5358.0,153.3921,153.7485,153.3822,153.6594,5358.0
2023-12-07 13:00:00,155.23,155.45,155.15,155.15,6599.0,153.7089,153.9268,153.6297,153.6297,6599.0
2023-12-07 13:30:00,155.2,155.47,155.2,155.4,5887.0,153.6792,153.9466,153.6792,153.8773,5887.0
2023-12-07 14:00:00,155.44,155.88,155.44,155.85,9555.0,153.9169,154.3526,153.9169,154.3229,9555.0
2023-12-07 14:30:00,155.84,155.84,155.37,155.37,17213.0,154.313,154.313,153.8476,153.8476,17213.0
2023-12-07 15:00:00,155.37,155.47,155.2,155.27,67504.0,153.8476,153.9466,153.6792,153.7485,67504.0
2023-12-07 15:30:00,155.28,155.94,155.22,155.88,93745.0,153.7584,154.412,153.699,154.3526,93745.0
2023-12-08 09:30:00,156.44,157.11,156.34,156.93,25747.0,154.9071,155.5705,154.8081,155.3923,25747.0
2023-12-08 10:00:00,157.07,157.63,157.07,157.31,15506.0,155.5309,156.0854,155.5309,155.7685,15506.0
2023-12-08 10:30:00,157.31,157.31,156.88,157.2,21916.0,155.7685,155.7685,155.3428,155.6596,21916.0
2023-12-08 11:00:00,157.16,157.23,156.45,156.6,20815.0,155.62,155.6893,154.917,155.0655,20815.0
2023-12-08 11:30:00,156.66,156.78,156.48,156.68,16091.0,155.1249,155.2437,154.9467,155.1447,16091.0
2023-12-08 12:00:00,156.73,156.88,156.63,156.88,19852.0,155.1942,155.3428,155.0952,155.3428,19852.0
2023-12-08 12:30:00,156.85,157.16,156.72,157.01,14987.0,155.3131,155.62,155.1843,155.4715,14987.0
2023-12-08 13:00:00,157.03,157.24,156.97,157.22,16286.0,155.4913,155.6992,155.4319,155.6794,16286.0
2023-12-08 13:30:00,157.21,157.21,156.86,156.86,18860.0,155.6695,155.6695,155.323,155.323,18860.0
2023-12-08 14:00:00,156.86,157.15,156.74,157.13,23955.0,155.323,155.6101,155.2041,155.5903,23955.0
2023-12-08 14:30:00,157.19,157.4,157.09,157.38,17273.0,155.6497,155.8577,155.5507,155.8379,17273.0
2023-12-08 15:00:00,157.37,157.46,157.13,157.3,15254.0,155.828,155.9171,155.5903,155.7586,15254.0
2023-12-08 15:30:00,157.26,157.69,157.11,157.12,98773.0,155.719,156.1448,155.5705,155.5804,98773.0
2023-12-11 09:30:00,157.97,159.01,157.8,158.77,25466.0,156.4221,157.4519,156.2537,157.2142,25466.0
2023-12-11 10:00:00,158.8,159.0,158.56,158.85,16981.0,157.2439,157.442,157.0063,157.2935,16981.0
2023-12-11 10:30:00,158.84,159.39,158.74,159.25,13045.0,157.2836,157.8282,157.1845,157.6895,13045.0
2023-12-11 11:00:00,159.06,159.16,158.79,159.0,15032.0,157.5014,157.6004,157.234,157.442,15032.0
2023-12-11 11:30:00,158.94,158.98,158.58,158.82,16429.0,157.3826,157.4222,157.0261,157.2637,16429.0
2023-12-11 12:00:00,158.79,158.79,158.26,158.29,17869.0,157.234,157.234,156.7092,156.7389,17869.0
2023-12-11 12:30:00,158.21,158.41,158.17,158.37,17835.0,156.6597,156.8578,156.6201,156.8182,17835.0
2023-12-11 13:00:00,158.33,158.43,158.21,158.42,18576.0,156.7786,156.8776,156.6597,156.8677,18576.0
2023-12-11 13:30:00,158.42,158.57,158.08,158.11,13775.0,156.8677,157.0162,156.531,156.5607,13775.0
2023-12-11 14:00:00,158.07,158.14,157.9,158.04,26194.0,156.5211,156.5904,156.3528,156.4914,26194.0
2023-12-11 14:30:00,158.1,158.3,158.01,158.04,15132.0,156.5508,156.7488,156.4617,156.4914,15132.0
2023-12-11 15:00:00,158.03,158.06,157.82,157.85,18482.0,156.4815,156.5112,156.2735,156.3033,18482.0
2023-12-11 15:30:00,157.81,157.99,157.63,157.72,133731.0,156.2636,156.4419,156.0854,156.1745,133731.0
2023-12-12 09:30:00,158.14,159.74,157.68,159.17,65870.0,156.5904,158.1747,156.1349,157.6103,65870.0
2023-12-12 10:00:00,159.22,159.51,158.91,159.28,33224.0,157.6598,157.947,157.3529,157.7192,33224.0
2023-12-12 10:30:00,159.24,159.82,159.14,159.78,28075.0,157.6796,158.254,157.5806,158.2143,28075.0
2023-12-12 11:00:00,159.79,160.07,159.71,159.92,33375.0,158.2242,158.5015,158.145,158.353,33375.0
2023-12-12 11:30:00,160.01,160.29,159.94,160.09,26854.0,158.4421,158.7193,158.3728,158.5213,26854.0
2023-12-12 12:00:00,160.1,161.18,160.1,161.03,26106.0,158.5312,159.6006,158.5312,159.4521,26106.0
2023-12-12 12:30:00,161.02,161.34,160.76,160.87,24494.0,159.4422,159.7591,159.1847,159.2937,24494.0
2023-12-12 13:00:00,160.81,161.55,160.76,161.55,30620.0,159.2343,159.967,159.1847,159.967,30620.0
2023-12-12 13:30:00,161.59,161.84,161.5,161.77,25310.0,160.0066,160.2542,159.9175,160.1848,25310.0
2023-12-12 14:00:00,161.75,161.79,161.31,161.31,28572.0,160.165,160.2046,159.7294,159.7294,28572.0
2023-12-12 14:30:00,161.36,161.73,161.35,161.69,29472.0,159.7789,160.1452,159.769,160.1056,29472.0
2023-12-12 15:00:00,161.65,161.99,161.58,161.91,38650.0,160.066,160.4027,159.9967,160.3235,38650.0
2023-12-12 15:30:00,161.9,161.9,161.07,161.34,150694.0,160.3136,160.3136,159.4917,159.7591,150694.0
2023-12-13 09:30:00,161.8,162.08,161.31,161.6,71019.0,160.2145,160.4918,159.7294,160.0165,71019.0
2023-12-13 10:00:00,161.56,161.94,161.28,161.88,88713.0,159.9769,160.3532,159.6996,160.2938,88713.0
2023-12-13 10:30:00,161.76,162.08,161.59,162.03,50307.0,160.1749,160.4918,160.0066,160.4423,50307.0
2023-12-13 11:00:00,162.04,162.05,161.44,161.45,106347.0,160.4522,160.4621,159.8581,159.868,106347.0
2023-12-13 11:30:00,161.45,161.45,160.6,160.62,56943.0,159.868,159.868,159.0263,159.0461,56943.0
2023-12-13 12:00:00,160.65,160.83,160.26,160.31,22115.0,159.0758,159.2541,158.6896,158.7391,22115.0
2023-12-13 12:30:00,160.3,160.5,160.25,160.33,14855.0,158.7292,158.9273,158.6797,158.759,14855.0
2023-12-13 13:00:00,160.33,160.33,159.82,159.92,16857.0,158.759,158.759,158.254,158.353,16857.0
2023-12-13 13:30:00,159.89,159.93,159.61,159.91,16025.0,158.3233,158.3629,158.046,158.3431,16025.0
2023-12-13 14:00:00,159.94,160.92,159.94,160.68,21010.0,158.3728,159.3432,158.3728,159.1055,21010.0
2023-12-13 14:30:00,160.7,161.51,160.22,161.5,25482.0,159.1253,159.9274,158.65,159.9175,25482.0
2023-12-13 15:00:00,161.42,161.85,160.42,160.49,37332.0,159.8383,160.2641,158.8481,158.9174,37332.0
2023-12-13 15:30:00,160.48,161.54,160.21,161.5,120459.0,158.9075,159.9571,158.6401,159.9175,120459.0
2023-12-14 09:30:00,162.72,163.22,162.02,162.79,44956.0,161.1255,161.6206,160.4324,161.1948,44956.0
2023-12-14 10:00:00,162.92,163.56,162.89,163.26,40079.0,161.3236,161.9573,161.2939,161.6602,40079.0
2023-12-14 10:30:00,163.39,163.9,163.35,163.58,39058.0,161.789,162.294,161.7494,161.9771,39058.0
2023-12-14 11:00:00,163.58,164.01,163.41,163.72,46917.0,161.9771,162.4029,161.8088,162.1157,46917.0
2023-12-14 11:30:00,163.72,163.86,163.49,163.85,16169.0,162.1157,162.2544,161.888,162.2445,16169.0
2023-12-14 12:00:00,163.9,164.55,163.9,164.28,32287.0,162.294,162.9376,162.294,162.6702,32287.0
2023-12-14 12:30:00,164.42,164.5,164.0,164.36,23229.0,162.8089,162.8881,162.393,162.7495,23229.0
2023-12-14 13:00:00,164.2,164.2,163.58,163.83,66589.0,162.591,162.591,161.9771,162.2247,66589.0
2023-12-14 13:30:00,163.84,164.14,163.73,164.05,25051.0,162.2346,162.5316,162.1256,162.4425,25051.0
2023-12-14 14:00:00,164.06,164.38,163.79,164.04,62281.0,162.4524,162.7693,162.185,162.4326,62281.0
2023-12-14 14:30:00,164.04,164.26,163.75,164.13,38378.0,162.4326,162.6504,162.1454,162.5217,38378.0
2023-12-14 15:00:00,164.13,164.3,164.04,164.05,56051.0,162.5217,162.6901,162.4326,162.4425,56051.0
2023-12-14 15:30:00,164.06,164.25,163.73,164.07,251754.0,162.4524,162.6405,162.1256,162.4623,251754.0
2023-12-15 09:30:00,163.17,164.55,162.39,164.09,268818.0,161.5711,162.9376,160.7988,162.4821,268818.0
2023-12-15 10:00:00,164.06,164.52,163.88,164.13,22015.0,162.4524,162.9079,162.2742,162.5217,22015.0
2023-12-15 10:30:00,164.15,164.15,163.45,163.93,16356.0,162.5415,162.5415,161.8484,162.3237,16356.0
2023-12-15 11:00:00,163.98,164.06,163.3,163.56,14378.0,162.3732,162.4524,161.6999,161.9573,14378.0
2023-12-15 11:30:00,163.52,163.7,163.26,163.49,22445.0,161.9177,162.0959,161.6602,161.888,22445.0
2023-12-15 12:00:00,163.51,163.82,163.2,163.43,23404.0,161.9078,162.2148,161.6008,161.8286,23404.0
2023-12-15 12:30:00,163.46,163.51,163.2,163.2,15804.0,161.8583,161.9078,161.6008,161.6008,15804.0
2023-12-15 13:00:00,163.25,163.3,163.06,163.24,13322.0,161.6503,161.6999,161.4622,161.6404,13322.0
2023-12-15 13:30:00,163.21,163.3,162.6,162.71,15918.0,161.6107,161.6999,161.0067,161.1156,15918.0
2023-12-15 14:00:00,162.67,162.87,162.42,162.42,18140.0,161.076,161.2741,160.8285,160.8285,18140.0
2023-12-15 14:30:00,162.43,162.84,162.43,162.61,20996.0,160.8384,161.2444,160.8384,161.0166,20996.0
2023-12-15 15:00:00,162.67,162.84,162.6,162.74,17684.0,161.076,161.2444,161.0067,161.1453,17684.0
2023-12-15 15:30:00,162.78,163.3,162.43,163.07,111384.0,161.1849,161.6999,160.8384,161.4721,111384.0
2023-12-18 09:30:00,163.4,163.4,162.09,162.34,25411.0,161.7989,161.7989,160.5017,160.7493,25411.0
2023-12-18 10:00:00,162.53,162.84,162.33,162.34,9357.0,160.9374,161.2444,160.7394,160.7493,9357.0
2023-12-18 10:30:00,162.42,162.6,162.21,162.55,11311.0,160.8285,161.0067,160.6205,160.9572,11311.0
2023-12-18 11:00:00,162.56,163.32,162.53,163.22,14380.0,160.9671,161.7197,160.9374,161.6206,14380.0
2023-12-18 11:30:00,163.27,163.44,163.08,163.34,14733.0,161.6701,161.8385,161.482,161.7395,14733.0
2023-12-18 12:00:00,163.37,163.58,163.16,163.4,9308.0,161.7692,161.9771,161.5612,161.7989,9308.0
2023-12-18 12:30:00,163.38,163.52,163.23,163.36,9745.0,161.7791,161.9177,161.6305,161.7593,9745.0
2023-12-18 13:00:00,163.34,163.59,163.32,163.36,12377.0,161.7395,161.987,161.7197,161.7593,12377.0
2023-12-18 13:30:00,163.37,163.37,163.05,163.16,7242.0,161.7692,161.7692,161.4523,161.5612,7242.0
2023-12-18 14:00:00,163.25,163.33,163.07,163.2,9113.0,161.6503,161.7296,161.4721,161.6008,9113.0
2023-12-18 14:30:00,163.15,163.37,163.07,163.32,11109.0,161.5513,161.7692,161.4721,161.7197,11109.0
2023-12-18 15:00:00,163.31,163.37,163.13,163.24,20908.0,161.7098,161.7692,161.5315,161.6404,20908.0
2023-12-18 15:30:00,163.23,163.45,163.19,163.19,70896.0,161.6305,161.8484,161.5909,161.5909,70896.0
2023-12-19 09:30:00,163.98,163.98,162.96,163.9,34558.0,162.3732,162.3732,161.3632,162.294,34558.0
2023-12-19 10:00:00,163.86,164.09,163.74,163.92,23910.0,162.2544,162.4821,162.1355,162.3138,23910.0
2023-12-19 10:30:00,163.92,164.01,163.65,163.72,31767.0,162.3138,162.4029,162.0464,162.1157,31767.0
2023-12-19 11:00:00,163.69,164.16,163.68,163.76,20991.0,162.086,162.5514,162.0761,162.1553,20991.0
2023-12-19 11:30:00,163.71,163.78,163.39,163.45,11041.0,162.1058,162.1751,161.789,161.8484,11041.0
2023-12-19 12:00:00,163.42,163.66,163.42,163.53,5624.0,161.8187,162.0563,161.8187,161.9276,5624.0
2023-12-19 12:30:00,163.54,163.79,163.54,163.65,7255.0,161.9375,162.185,161.9375,162.0464,7255.0
2023-12-19 13:00:00,163.67,163.68,163.25,163.31,13128.0,162.0662,162.0761,161.6503,161.7098,13128.0
2023-12-19 13:30:00,163.32,163.41,163.03,163.03,11529.0,161.7197,161.8088,161.4325,161.4325,11529.0
2023-12-19 14:00:00,163.07,163.1,162.78,163.02,24188.0,161.4721,161.5018,161.1849,161.4226,24188.0
2023-12-19 14:30:00,163.08,163.16,162.91,163.02,15942.0,161.482,161.5612,161.3137,161.4226,15942.0
2023-12-19 15:00:00,163.05,163.2,162.96,163.13,17872.0,161.4523,161.6008,161.3632,161.5315,17872.0
2023-12-19 15:30:00,163.26,163.57,163.09,163.39,73569.0,161.6602,161.9672,161.4919,161.789,73569.0
2023-12-20 09:30:00,162.7,163.74,162.38,163.46,72715.0,161.1057,162.1355,160.7889,161.8583,72715.0
2023-12-20 10:00:00,163.36,163.56,163.16,163.56,12122.0,161.7593,161.9573,161.5612,161.9573,12122.0
2023-12-20 10:30:00,163.64,163.9,163.55,163.79,7584.0,162.0365,162.294,161.9474,162.185,7584.0
2023-12-20 11:00:00,163.86,163.9,163.75,163.83,7592.0,162.2544,162.294,162.1454,162.2247,7592.0
2023-12-20 11:30:00,163.82,164.4,163.77,164.33,12188.0,162.2148,162.7891,162.1652,162.7198,12188.0
2023-12-20 12:00:00,164.33,164.37,164.25,164.25,5085.0,162.7198,162.7594,162.6405,162.6405,5085.0
2023-12-20 12:30:00,164.22,164.47,164.06,164.42,6868.0,162.6108,162.8584,162.4524,162.8089,6868.0
2023-12-20 13:00:00,164.36,164.36,163.8,163.82,8378.0,162.7495,162.7495,162.195,162.2148,8378.0
2023-12-20 13:30:00,163.8,163.95,163.67,163.79,9728.0,162.195,162.3435,162.0662,162.185,9728.0
2023-12-20 14:00:00,163.78,163.94,163.69,163.72,11384.0,162.1751,162.3336,162.086,162.1157,11384.0
2023-12-20 14:30:00,163.72,163.72,162.55,162.69,11056.0,162.1157,162.1157,160.9572,161.0958,11056.0
2023-12-20 15:00:00,162.65,163.17,162.35,162.68,25344.0,161.0562,161.5711,160.7592,161.0859,25344.0
2023-12-20 15:30:00,162.69,162.93,161.72,161.82,73321.0,161.0958,161.3335,160.1353,160.2344,73321.0
2023-12-21 09:30:00,162.64,163.5,162.21,163.2,7859.0,161.0463,161.8979,160.6205,161.6008,7859.0
2023-12-21 10:00:00,163.12,163.45,162.95,162.99,14940.0,161.5216,161.8484,161.3533,161.3929,14940.0
2023-12-21 10:30:00,163.12,163.31,162.9,163.21,8467.0,161.5216,161.7098,161.3038,161.6107,8467.0
2023-12-21 11:00:00,163.25,163.37,163.0,163.31,6006.0,161.6503,161.7692,161.4028,161.7098,6006.0
2023-12-21 11:30:00,163.38,163.47,162.44,162.52,12735.0,161.7791,161.8682,160.8483,160.9275,12735.0
2023-12-21 12:00:00,162.31,162.43,162.07,162.13,7977.0,160.7196,160.8384,160.4819,160.5413,7977.0
2023-12-21 12:30:00,162.21,162.63,162.21,162.22,10838.0,160.6205,161.0364,160.6205,160.6304,10838.0
2023-12-21 13:00:00,162.3,162.57,162.24,162.38,6652.0,160.7096,160.977,160.6502,160.7889,6652.0
2023-12-21 13:30:00,162.46,162.65,162.27,162.64,5812.0,160.8681,161.0562,160.6799,161.0463,5812.0
2023-12-21 14:00:00,162.72,162.86,162.61,162.81,12012.0,161.1255,161.2642,161.0166,161.2147,12012.0
2023-12-21 14:30:00,162.81,162.98,162.53,162.57,19726.0,161.2147,161.383,160.9374,160.977,19726.0
2023-12-21 15:00:00,162.55,163.22,162.52,163.22,64930.0,160.9572,161.6206,160.9275,161.6206,64930.0
2023-12-21 15:30:00,163.22,163.79,163.13,163.69,38480.0,161.6206,162.185,161.5315,162.086,38480.0
2023-12-22 09:30:00,164.39,164.88,164.02,164.14,18795.0,162.7792,163.2644,162.4128,162.5316,18795.0
2023-12-22 10:00:00,164.22,164.83,164.22,164.83,10009.0,162.6108,163.2149,162.6108,163.2149,10009.0
2023-12-22 10:30:00,164.81,165.04,164.41,164.41,10785.0,163.1951,163.4228,162.799,162.799,10785.0
2023-12-22 11:00:00,164.3,164.47,164.25,164.44,10058.0,162.6901,162.8584,162.6405,162.8287,10058.0
2023-12-22 11:30:00,164.57,164.63,164.28,164.56,6227.0,162.9574,163.0168,162.6702,162.9475,6227.0
2023-12-22 12:00:00,164.42,164.48,163.95,164.4,13429.0,162.8089,162.8683,162.3435,162.7891,13429.0
2023-12-22 12:30:00,164.38,164.38,164.1,164.24,30928.0,162.7693,162.7693,162.492,162.6306,30928.0
2023-12-22 13:00:00,164.27,164.49,164.21,164.33,10368.0,162.6603,162.8782,162.6009,162.7198,10368.0
2023-12-22 13:30:00,164.33,164.59,164.1,164.56,8754.0,162.7198,162.9772,162.492,162.9475,8754.0
2023-12-22 14:00:00,164.54,164.54,163.57,163.57,7446.0,162.9277,162.9277,161.9672,161.9672,7446.0
2023-12-22 14:30:00,163.68,164.23,163.6,164.21,8088.0,162.0761,162.6207,161.9969,162.6009,8088.0
2023-12-22 15:00:00,164.26,164.31,164.0,164.26,8745.0,162.6504,162.7,162.393,162.6504,8745.0
2023-12-22 15:30:00,164.24,164.24,163.88,164.2,41376.0,162.6306,162.6306,162.2742,162.591,41376.0
2023-12-26 09:30:00,164.49,164.99,164.32,164.58,18212.0,162.8782,163.3733,162.7099,162.9673,18212.0
2023-12-26 10:00:00,164.58,164.89,164.43,164.43,9417.0,162.9673,163.2743,162.8188,162.8188,9417.0
2023-12-26 10:30:00,164.36,164.54,164.34,164.52,6176.0,162.7495,162.9277,162.7297,162.9079,6176.0
2023-12-26 11:00:00,164.57,164.75,164.51,164.52,9330.0,162.9574,163.1356,162.898,162.9079,9330.0
2023-12-26 11:30:00,164.52,164.78,164.51,164.58,7948.0,162.9079,163.1653,162.898,162.9673,7948.0
2023-12-26 12:00:00,164.57,164.96,164.51,164.91,14765.0,162.9574,163.3436,162.898,163.2941,14765.0
2023-12-26 12:30:00,164.91,164.97,164.69,164.83,18312.0,163.2941,163.3535,163.0762,163.2149,18312.0
2023-12-26 13:00:00,164.82,164.91,164.78,164.83,16217.0,163.205,163.2941,163.1653,163.2149,16217.0
2023-12-26 13:30:00,164.82,165.07,164.82,164.87,16483.0,163.205,163.4525,163.205,163.2545,16483.0
2023-12-26 14:00:00,164.86,165.08,164.84,164.99,32220.0,163.2446,163.4624,163.2248,163.3733,32220.0
2023-12-26 14:30:00,165.02,165.26,165.0,165.16,10049.0,163.403,163.6406,163.3832,163.5416,10049.0
2023-12-26 15:00:00,165.19,165.25,164.94,165.09,29711.0,163.5713,163.6307,163.3238,163.4723,29711.0
2023-12-26 15:30:00,165.06,165.15,164.76,164.9,41437.0,163.4426,163.5317,163.1455,163.2842,41437.0
2023-12-27 09:30:00,164.7,164.92,164.1,164.83,31372.0,163.0861,163.304,162.492,163.2149,31372.0
2023-12-27 10:00:00,164.86,164.94,164.55,164.75,28213.0,163.2446,163.3238,162.9376,163.1356,28213.0
2023-12-27 10:30:00,164.73,164.86,164.46,164.62,23886.0,163.1158,163.2446,162.8485,163.0069,23886.0
2023-12-27 11:00:00,164.63,164.75,164.51,164.68,16965.0,163.0168,163.1356,162.898,163.0663,16965.0
2023-12-27 11:30:00,164.66,164.9,164.66,164.73,16505.0,163.0465,163.2842,163.0465,163.1158,16505.0
2023-12-27 12:00:00,164.74,164.8,164.52,164.71,9323.0,163.1257,163.1852,162.9079,163.096,9323.0
2023-12-27 12:30:00,164.67,164.67,164.5,164.58,4804.0,163.0564,163.0564,162.8881,162.9673,4804.0
2023-12-27 13:00:00,164.59,165.11,164.57,164.73,15784.0,162.9772,163.4921,162.9574,163.1158,15784.0
2023-12-27 13:30:00,164.71,164.85,164.65,164.71,9441.0,163.096,163.2347,163.0366,163.096,9441.0
2023-12-27 14:00:00,164.64,164.76,164.35,164.66,8635.0,163.0267,163.1455,162.7396,163.0465,8635.0
2023-12-27 14:30:00,164.67,164.67,164.42,164.49,7326.0,163.0564,163.0564,162.8089,162.8782,7326.0
2023-12-27 15:00:00,164.56,164.67,164.46,164.56,9984.0,162.9475,163.0564,162.8485,162.9475,9984.0
2023-12-27 15:30:00,164.56,164.65,164.24,164.58,94258.0,162.9475,163.0366,162.6306,162.9673,94258.0
2023-12-28 09:30:00,164.58,164.86,164.26,164.62,32175.0,162.9673,163.2446,162.6504,163.0069,32175.0
2023-12-28 10:00:00,164.55,164.81,164.45,164.74,10861.0,162.9376,163.1951,162.8386,163.1257,10861.0
2023-12-28 10:30:00,164.78,164.85,164.38,164.46,14562.0,163.1653,163.2347,162.7693,162.8485,14562.0
2023-12-28 11:00:00,164.5,164.73,164.48,164.67,9393.0,162.8881,163.1158,162.8683,163.0564,9393.0
2023-12-28 11:30:00,164.61,164.87,164.57,164.77,11166.0,162.997,163.2545,162.9574,163.1554,11166.0
2023-12-28 12:00:00,164.8,164.98,164.79,164.84,10465.0,163.1852,163.3634,163.1753,163.2248,10465.0
2023-12-28 12:30:00,164.83,165.08,164.82,164.92,6574.0,163.2149,163.4624,163.205,163.304,6574.0
2023-12-28 13:00:00,164.96,165.03,164.74,164.91,8558.0,163.3436,163.4129,163.1257,163.2941,8558.0
2023-12-28 13:30:00,164.98,165.24,164.98,165.06,8514.0,163.3634,163.6208,163.3634,163.4426,8514.0
2023-12-28 14:00:00,165.1,165.34,165.04,165.3,17395.0,163.4822,163.7199,163.4228,163.6803,17395.0
2023-12-28 14:30:00,165.29,165.33,165.17,165.29,7154.0,163.6704,163.71,163.5515,163.6704,7154.0
2023-12-28 15:00:00,165.29,165.38,165.18,165.36,10365.0,163.6704,163.7595,163.5614,163.7397,10365.0
2023-12-28 15:30:00,165.33,165.42,165.03,165.12,59564.0,163.71,163.7991,163.4129,163.502,59564.0
2023-12-29 09:30:00,164.92,165.52,164.92,165.17,18084.0,163.304,163.8981,163.304,163.5515,18084.0
2023-12-29 10:00:00,165.28,165.51,164.91,165.09,9764.0,163.6604,163.8882,163.2941,163.4723,9764.0
2023-12-29 10:30:00,165.1,165.2,164.7,164.72,8477.0,163.4822,163.5812,163.0861,163.1059,8477.0
2023-12-29 11:00:00,164.8,165.01,164.4,164.45,8968.0,163.1852,163.3931,162.7891,162.8386,8968.0
2023-12-29 11:30:00,164.44,164.76,164.39,164.47,8054.0,162.8287,163.1455,162.7792,162.8584,8054.0
2023-12-29 12:00:00,164.52,164.52,164.21,164.34,9723.0,162.9079,162.9079,162.6009,162.7297,9723.0
2023-12-29 12:30:00,164.34,164.74,164.3,164.72,7311.0,162.7297,163.1257,162.6901,163.1059,7311.0
2023-12-29 13:00:00,164.7,164.8,164.57,164.72,8213.0,163.0861,163.1852,162.9574,163.1059,8213.0
2023-12-29 13:30:00,164.73,164.91,164.68,164.68,4748.0,163.1158,163.2941,163.0663,163.0663,4748.0
2023-12-29 14:00:00,164.74,164.9,164.68,164.79,4126.0,163.1257,163.2842,163.0663,163.1753,4126.0
2023-12-29 14:30:00,164.79,164.93,164.78,164.84,7566.0,163.1753,163.3139,163.1653,163.2248,7566.0
2023-12-29 15:00:00,164.76,165.11,164.75,165.06,13823.0,163.1455,163.4921,163.1356,163.4426,13823.0
2023-12-29 15:30:00,165.05,165.1,164.64,164.89,63863.0,163.4327,163.4822,163.0267,163.2743,63863.0
2024-01-02 09:30:00,163.76,164.58,163.6,164.35,40527.0,162.1553,162.9673,161.9969,162.7396,40527.0
2024-01-02 10:00:00,164.35,164.36,163.33,163.43,17650.0,162.7396,162.7495,161.7296,161.8286,17650.0
2024-01-02 10:30:00,163.39,163.39,162.61,162.74,27797.0,161.789,161.789,161.0166,161.1453,27797.0
2024-01-02 11:00:00,162.72,163.05,162.56,162.87,20074.0,161.1255,161.4523,160.9671,161.2741,20074.0
2024-01-02 11:30:00,162.86,162.98,162.62,162.81,13786.0,161.2642,161.383,161.0265,161.2147,13786.0
2024-01-02 12:00:00,162.88,162.95,162.58,162.72,12758.0,161.284,161.3533,160.9869,161.1255,12758.0
2024-01-02 12:30:00,162.68,163.06,162.57,162.64,10526.0,161.0859,161.4622,160.977,161.0463,10526.0
2024-01-02 13:00:00,162.6,162.8,162.52,162.74,10406.0,161.0067,161.2048,160.9275,161.1453,10406.0
2024-01-02 13:30:00,162.57,162.78,162.39,162.46,13170.0,160.977,161.1849,160.7988,160.8681,13170.0
2024-01-02 14:00:00,162.48,162.58,162.29,162.41,19956.0,160.8879,160.9869,160.6997,160.8186,19956.0
2024-01-02 14:30:00,162.33,162.41,161.95,162.0,9631.0,160.7394,160.8186,160.3631,160.4126,9631.0
2024-01-02 15:00:00,162.0,162.47,162.0,162.35,18079.0,160.4126,160.878,160.4126,160.7592,18079.0
2024-01-02 15:30:00,162.31,162.9,162.22,162.88,86794.0,160.7196,161.3038,160.6304,161.284,86794.0
2024-01-03 09:30:00,162.58,162.58,160.55,160.91,36359.0,160.9869,160.9869,158.9768,159.3333,36359.0
2024-01-03 10:00:00,160.8,161.28,160.55,161.13,39764.0,159.2243,159.6996,158.9768,159.5511,39764.0
2024-01-03 10:30:00,160.96,160.96,160.03,160.42,15603.0,159.3828,159.3828,158.4619,158.8481,15603.0
2024-01-03 11:00:00,160.47,160.67,160.2,160.62,12779.0,158.8976,159.0956,158.6302,159.0461,12779.0
2024-01-03 11:30:00,160.63,160.78,160.35,160.47,22545.0,159.056,159.2045,158.7788,158.8976,22545.0
2024-01-03 12:00:00,160.51,160.54,160.22,160.54,13213.0,158.9372,158.9669,158.65,158.9669,13213.0
2024-01-03 12:30:00,160.57,160.86,160.37,160.84,31611.0,158.9966,159.2838,158.7986,159.264,31611.0
2024-01-03 13:00:00,160.84,160.96,160.73,160.92,12974.0,159.264,159.3828,159.155,159.3432,12974.0
2024-01-03 13:30:00,160.96,161.02,160.76,160.79,11695.0,159.3828,159.4422,159.1847,159.2144,11695.0
2024-01-03 14:00:00,160.83,161.53,160.51,161.37,19357.0,159.2541,159.9472,158.9372,159.7888,19357.0
2024-01-03 14:30:00,161.38,161.51,161.05,161.13,17092.0,159.7987,159.9274,159.4719,159.5511,17092.0
2024-01-03 15:00:00,161.13,161.18,160.88,161.03,26371.0,159.5511,159.6006,159.3036,159.4521,26371.0
2024-01-03 15:30:00,161.03,161.34,160.54,160.57,122400.0,159.4521,159.7591,158.9669,158.9966,122400.0
2024-01-04 09:30:00,161.14,161.22,160.63,161.09,25158.0,159.561,159.6402,159.056,159.5115,25158.0
2024-01-04 10:00:00,161.11,161.81,161.06,161.16,16291.0,159.5313,160.2245,159.4818,159.5808,16291.0
2024-01-04 10:30:00,161.07,161.47,160.96,161.01,11348.0,159.4917,159.8878,159.3828,159.4323,11348.0
2024-01-04 11:00:00,161.05,161.56,160.95,161.45,12990.0,159.4719,159.9769,159.3729,159.868,12990.0
2024-01-04 11:30:00,161.45,161.48,161.17,161.34,6478.0,159.868,159.8977,159.5907,159.7591,6478.0
2024-01-04 12:00:00,161.33,161.35,160.88,161.26,7136.0,159.7492,159.769,159.3036,159.6798,7136.0
2024-01-04 12:30:00,161.13,161.32,161.0,161.26,8410.0,159.5511,159.7393,159.4224,159.6798,8410.0
2024-01-04 13:00:00,161.25,161.51,161.18,161.35,21939.0,159.6699,159.9274,159.6006,159.769,21939.0
2024-01-04 13:30:00,161.39,161.44,161.09,161.09,5810.0,159.8086,159.8581,159.5115,159.5115,5810.0
2024-01-04 14:00:00,161.09,161.41,161.05,161.39,11184.0,159.5115,159.8284,159.4719,159.8086,11184.0
2024-01-04 14:30:00,161.37,161.42,161.08,161.29,13888.0,159.7888,159.8383,159.5016,159.7095,13888.0
2024-01-04 15:00:00,161.31,161.45,160.97,160.99,15320.0,159.7294,159.868,159.3927,159.4125,15320.0
2024-01-04 15:30:00,160.95,161.24,160.35,160.54,80679.0,159.3729,159.66,158.7788,158.9669,80679.0
2024-01-05 09:30:00,159.98,160.4,159.28,159.78,20324.0,158.4124,158.8283,157.7192,158.2143,20324.0
2024-01-05 10:00:00,159.97,160.58,159.78,160.17,20634.0,158.4025,159.0065,158.2143,158.6005,20634.0
2024-01-05 10:30:00,160.17,160.62,160.07,160.56,15512.0,158.6005,159.0461,158.5015,158.9867,15512.0
2024-01-05 11:00:00,160.61,160.67,160.0,160.02,12946.0,159.0362,159.0956,158.4322,158.452,12946.0
2024-01-05 11:30:00,160.07,160.83,160.02,160.6,19648.0,158.5015,159.2541,158.452,159.0263,19648.0
2024-01-05 12:00:00,160.54,160.56,159.84,159.97,4156.0,158.9669,158.9867,158.2738,158.4025,4156.0
2024-01-05 12:30:00,159.98,160.12,159.91,160.06,5035.0,158.4124,158.551,158.3431,158.4916,5035.0
2024-01-05 13:00:00,160.03,160.39,159.94,160.39,8908.0,158.4619,158.8184,158.3728,158.8184,8908.0
2024-01-05 13:30:00,160.44,160.66,160.38,160.49,7037.0,158.8679,159.0857,158.8085,158.9174,7037.0
2024-01-05 14:00:00,160.53,160.77,160.52,160.6,8656.0,158.957,159.1946,158.9471,159.0263,8656.0
2024-01-05 14:30:00,160.58,160.74,160.29,160.37,10385.0,159.0065,159.1649,158.7193,158.7986,10385.0
2024-01-05 15:00:00,160.32,160.63,160.32,160.63,10744.0,158.7491,159.056,158.7491,159.056,10744.0
2024-01-05 15:30:00,160.53,160.94,160.35,160.74,51828.0,158.957,159.363,158.7788,159.1649,51828.0
2024-01-08 09:30:00,160.85,160.85,159.93,160.47,13290.0,159.2739,159.2739,158.3629,158.8976,13290.0
2024-01-08 10:00:00,160.48,160.61,160.18,160.61,14673.0,158.9075,159.0362,158.6104,159.0362,14673.0
2024-01-08 10:30:00,160.61,160.77,160.28,160.42,10062.0,159.0362,159.1946,158.7094,158.8481,10062.0
2024-01-08 11:00:00,160.29,160.49,160.08,160.16,9742.0,158.7193,158.9174,158.5114,158.5906,9742.0
2024-01-08 11:30:00,160.15,160.38,160.15,160.38,10188.0,158.5807,158.8085,158.5807,158.8085,10188.0
2024-01-08 12:00:00,160.45,160.55,160.08,160.08,5409.0,158.8778,158.9768,158.5114,158.5114,5409.0
2024-01-08 12:30:00,160.16,160.58,160.09,160.42,5371.0,158.5906,159.0065,158.5213,158.8481,5371.0
2024-01-08 13:00:00,160.45,160.67,160.41,160.59,13513.0,158.8778,159.0956,158.8382,159.0164,13513.0
2024-01-08 13:30:00,160.57,160.83,160.55,160.82,6196.0,158.9966,159.2541,158.9768,159.2442,6196.0
2024-01-08 14:00:00,160.9,161.21,160.81,161.21,10078.0,159.3234,159.6303,159.2343,159.6303,10078.0
2024-01-08 14:30:00,161.26,161.58,161.19,161.5,9243.0,159.6798,159.9967,159.6105,159.9175,9243.0
2024-01-08 15:00:00,161.49,161.67,161.41,161.47,13804.0,159.9076,160.0858,159.8284,159.8878,13804.0
2024-01-08 15:30:00,161.46,162.06,161.46,161.86,81880.0,159.8779,160.472,159.8779,160.274,81880.0
2024-01-09 09:30:00,161.4,161.4,160.11,160.75,15566.0,159.8185,159.8185,158.5411,159.1748,15566.0
2024-01-09 10:00:00,160.85,161.48,160.73,161.28,10750.0,159.2739,159.8977,159.155,159.6996,10750.0
2024-01-09 10:30:00,161.18,161.24,160.76,160.8,6577.0,159.6006,159.66,159.1847,159.2243,6577.0
2024-01-09 11:00:00,160.77,161.46,160.76,161.25,10824.0,159.1946,159.8779,159.1847,159.6699,10824.0
2024-01-09 11:30:00,161.32,161.59,161.25,161.58,16631.0,159.7393,160.0066,159.6699,159.9967,16631.0
2024-01-09 12:00:00,161.44,161.98,161.42,161.78,10545.0,159.8581,160.3928,159.8383,160.1947,10545.0
2024-01-09 12:30:00,161.75,162.06,161.65,162.06,9057.0,160.165,160.472,160.066,160.472,9057.0
2024-01-09 13:00:00,162.03,162.28,161.8,161.82,23719.0,160.4423,160.6898,160.2145,160.2344,23719.0
2024-01-09 13:30:00,161.76,162.14,161.69,161.84,23967.0,160.1749,160.5512,160.1056,160.2542,23967.0
2024-01-09 14:00:00,161.87,161.99,161.74,161.79,13985.0,160.2839,160.4027,160.1551,160.2046,13985.0
2024-01-09 14:30:00,161.88,161.99,161.8,161.99,19023.0,160.2938,160.4027,160.2145,160.4027,19023.0
2024-01-09 15:00:00,162.0,162.52,161.97,162.39,92620.0,160.4126,160.9275,160.3829,160.7988,92620.0
2024-01-09 15:30:00,162.42,163.2,162.37,163.0,169086.0,160.8285,161.6008,160.779,161.4028,169086.0
2024-01-10 09:30:00,163.2,163.84,162.11,163.06,24409.0,161.6008,162.2346,160.5215,161.4622,24409.0
2024-01-10 10:00:00,163.1,163.27,162.13,162.43,25041.0,161.5018,161.6701,160.5413,160.8384,25041.0
2024-01-10 10:30:00,162.5,162.62,162.25,162.41,13534.0,160.9077,161.0265,160.6601,160.8186,13534.0
2024-01-10 11:00:00,162.38,162.47,162.13,162.34,17906.0,160.7889,160.878,160.5413,160.7493,17906.0
2024-01-10 11:30:00,162.34,162.71,162.3,162.68,9493.0,160.7493,161.1156,160.7096,161.0859,9493.0
2024-01-10 12:00:00,162.65,162.81,162.58,162.79,11206.0,161.0562,161.2147,160.9869,161.1948,11206.0
2024-01-10 12:30:00,162.75,162.91,162.68,162.87,9184.0,161.1552,161.3137,161.0859,161.2741,9184.0
2024-01-10 13:00:00,162.84,163.08,162.82,162.99,7937.0,161.2444,161.482,161.2246,161.3929,7937.0
2024-01-10 13:30:00,163.0,163.02,162.78,162.87,7255.0,161.4028,161.4226,161.1849,161.2741,7255.0
2024-01-10 14:00:00,162.78,163.07,162.74,163.01,7802.0,161.1849,161.4721,161.1453,161.4127,7802.0
2024-01-10 14:30:00,163.03,163.34,163.02,163.33,7548.0,161.4325,161.7395,161.4226,161.7296,7548.0
2024-01-10 15:00:00,163.36,163.45,163.07,163.12,26090.0,161.7593,161.8484,161.4721,161.5216,26090.0
2024-01-10 15:30:00,163.18,163.72,163.07,163.66,91649.0,161.581,162.1157,161.4721,162.0563,91649.0
2024-01-11 09:30:00,165.0,165.49,163.87,164.21,46064.0,163.3832,163.8684,162.2643,162.6009,46064.0
2024-01-11 10:00:00,164.24,164.24,163.21,163.47,27514.0,162.6306,162.6306,161.6107,161.8682,27514.0
2024-01-11 10:30:00,163.56,163.71,162.85,162.86,38972.0,161.9573,162.1058,161.2543,161.2642,38972.0
2024-01-11 11:00:00,162.98,163.42,162.97,163.03,8597.0,161.383,161.8187,161.3731,161.4325,8597.0
2024-01-11 11:30:00,163.09,163.31,162.87,163.03,10585.0,161.4919,161.7098,161.2741,161.4325,10585.0
2024-01-11 12:00:00,162.98,163.62,162.98,163.38,9614.0,161.383,162.0167,161.383,161.7791,9614.0
2024-01-11 12:30:00,163.4,163.65,163.21,163.55,16197.0,161.7989,162.0464,161.6107,161.9474,16197.0
2024-01-11 13:00:00,163.59,163.87,163.59,163.77,8340.0,161.987,162.2643,161.987,162.1652,8340.0
2024-01-11 13:30:00,163.74,163.88,163.53,163.88,18258.0,162.1355,162.2742,161.9276,162.2742,18258.0
2024-01-11 14:00:00,163.94,163.98,163.57,163.88,29237.0,162.3336,162.3732,161.9672,162.2742,29237.0
2024-01-11 14:30:00,163.91,163.99,163.71,163.98,10502.0,162.3039,162.3831,162.1058,162.3732,10502.0
2024-01-11 15:00:00,163.97,163.98,163.41,163.66,29099.0,162.3633,162.3732,161.8088,162.0563,29099.0
2024-01-11 15:30:00,163.68,164.2,163.51,163.93,77410.0,162.0761,162.591,161.9078,162.3237,77410.0
2024-01-12 09:30:00,164.92,165.0,163.09,164.0,22963.0,163.304,163.3832,161.4919,162.393,22963.0
2024-01-12 10:00:00,163.97,164.36,163.17,163.38,41235.0,162.3633,162.7495,161.5711,161.7791,41235.0
2024-01-12 10:30:00,163.38,163.46,162.78,162.93,40924.0,161.7791,161.8583,161.1849,161.3335,40924.0
2024-01-12 11:00:00,162.9,163.31,162.81,163.16,17818.0,161.3038,161.7098,161.2147,161.5612,17818.0
2024-01-12 11:30:00,163.27,163.39,163.0,163.15,9406.0,161.6701,161.789,161.4028,161.5513,9406.0
2024-01-12 12:00:00,163.17,163.4,162.99,163.14,10802.0,161.5711,161.7989,161.3929,161.5414,10802.0
2024-01-12 12:30:00,163.22,163.35,163.04,163.27,13744.0,161.6206,161.7494,161.4424,161.6701,13744.0
2024-01-12 13:00:00,163.35,163.43,163.14,163.15,12947.0,161.7494,161.8286,161.5414,161.5513,12947.0
2024-01-12 13:30:00,163.32,163.55,163.1,163.41,26804.0,161.7197,161.9474,161.5018,161.8088,26804.0
2024-01-12 14:00:00,163.46,163.5,163.26,163.42,8337.0,161.8583,161.8979,161.6602,161.8187,8337.0
2024-01-12 14:30:00,163.32,163.33,163.13,163.27,12273.0,161.7197,161.7296,161.5315,161.6701,12273.0
2024-01-12 15:00:00,163.27,163.39,163.07,163.19,17928.0,161.6701,161.789,161.4721,161.5909,17928.0
2024-01-12 15:30:00,163.15,163.52,163.12,163.44,147418.0,161.5513,161.9177,161.5216,161.8385,147418.0
2024-01-16 09:30:00,163.21,163.21,161.44,161.87,39481.0,161.6107,161.6107,159.8581,160.2839,39481.0
2024-01-16 10:00:00,162.14,162.71,162.04,162.47,16060.0,160.5512,161.1156,160.4522,160.878,16060.0
2024-01-16 10:30:00,162.63,163.56,162.57,163.24,31778.0,161.0364,161.9573,160.977,161.6404,31778.0
2024-01-16 11:00:00,163.27,163.64,163.02,163.16,46574.0,161.6701,162.0365,161.4226,161.5612,46574.0
2024-01-16 11:30:00,163.19,163.34,163.05,163.26,26148.0,161.5909,161.7395,161.4523,161.6602,26148.0
2024-01-16 12:00:00,163.32,163.51,163.12,163.24,17785.0,161.7197,161.9078,161.5216,161.6404,17785.0
2024-01-16 12:30:00,163.28,163.52,163.12,163.15,24497.0,161.68,161.9177,161.5216,161.5513,24497.0
2024-01-16 13:00:00,163.16,163.65,163.16,163.53,41773.0,161.5612,162.0464,161.5612,161.9276,41773.0
2024-01-16 13:30:00,163.55,163.58,163.22,163.5,26912.0,161.9474,161.9771,161.6206,161.8979,26912.0
2024-01-16 14:00:00,163.62,163.77,163.3,163.49,54628.0,162.0167,162.1652,161.6999,161.888,54628.0
2024-01-16 14:30:00,163.54,163.69,163.29,163.66,45881.0,161.9375,162.086,161.6899,162.0563,45881.0
2024-01-16 15:00:00,163.68,163.73,163.14,163.14,36076.0,162.0761,162.1256,161.5414,161.5414,36076.0
2024-01-16 15:30:00,163.19,163.69,162.87,163.68,100086.0,161.5909,162.086,161.2741,162.0761,100086.0
2024-01-17 09:30:00,162.65,163.46,161.88,162.82,60419.0,161.0562,161.8583,160.2938,161.2246,60419.0
2024-01-17 10:00:00,162.81,163.1,162.29,162.52,19113.0,161.2147,161.5018,160.6997,160.9275,19113.0
2024-01-17 10:30:00,162.46,162.57,162.23,162.23,16776.0,160.8681,160.977,160.6403,160.6403,16776.0
2024-01-17 11:00:00,162.28,162.42,161.9,161.92,19765.0,160.6898,160.8285,160.3136,160.3334,19765.0
2024-01-17 11:30:00,161.93,162.01,161.54,161.56,12660.0,160.3433,160.4225,159.9571,159.9769,12660.0
2024-01-17 12:00:00,161.52,161.52,161.23,161.31,13144.0,159.9373,159.9373,159.6501,159.7294,13144.0
2024-01-17 12:30:00,161.29,161.29,160.85,160.88,23562.0,159.7095,159.7095,159.2739,159.3036,23562.0
2024-01-17 13:00:00,160.88,161.12,160.72,160.9,31917.0,159.3036,159.5412,159.1451,159.3234,31917.0
2024-01-17 13:30:00,160.85,160.93,160.42,160.68,30904.0,159.2739,159.3531,158.8481,159.1055,30904.0
2024-01-17 14:00:00,160.71,160.84,160.49,160.56,24567.0,159.1352,159.264,158.9174,158.9867,24567.0
2024-01-17 14:30:00,160.6,160.7,160.51,160.53,39522.0,159.0263,159.1253,158.9372,158.957,39522.0
2024-01-17 15:00:00,160.56,160.57,160.0,160.09,47802.0,158.9867,158.9966,158.4322,158.5213,47802.0
2024-01-17 15:30:00,160.12,160.37,159.99,160.03,187260.0,158.551,158.7986,158.4223,158.4619,187260.0
2024-01-18 09:30:00,160.3,161.44,160.0,160.96,39493.0,158.7292,159.8581,158.4322,159.3828,39493.0
2024-01-18 10:00:00,160.95,161.66,160.8,161.55,74015.0,159.3729,160.0759,159.2243,159.967,74015.0
2024-01-18 10:30:00,161.56,161.85,161.35,161.48,30437.0,159.9769,160.2641,159.769,159.8977,30437.0
2024-01-18 11:00:00,161.42,161.55,161.25,161.43,20307.0,159.8383,159.967,159.6699,159.8482,20307.0
2024-01-18 11:30:00,161.38,161.6,160.96,161.01,18269.0,159.7987,160.0165,159.3828,159.4323,18269.0
2024-01-18 12:00:00,160.95,161.13,160.85,161.13,13386.0,159.3729,159.5511,159.2739,159.5511,13386.0
2024-01-18 12:30:00,161.13,161.15,160.74,160.74,13723.0,159.5511,159.5709,159.1649,159.1649,13723.0
2024-01-18 13:00:00,160.75,160.89,160.64,160.74,14937.0,159.1748,159.3135,159.0659,159.1649,14937.0
2024-01-18 13:30:00,160.74,161.22,160.69,161.15,23818.0,159.1649,159.6402,159.1154,159.5709,23818.0
2024-01-18 14:00:00,161.13,161.63,161.13,161.59,22277.0,159.5511,160.0462,159.5511,160.0066,22277.0
2024-01-18 14:30:00,161.61,161.87,161.45,161.85,34045.0,160.0264,160.2839,159.868,160.2641,34045.0
2024-01-18 15:00:00,161.88,162.31,161.87,162.31,34587.0,160.2938,160.7196,160.2839,160.7196,34587.0
2024-01-18 15:30:00,162.37,162.46,162.1,162.32,223427.0,160.779,160.8681,160.5116,160.7295,223427.0
2024-01-19 09:30:00,162.59,162.67,161.47,162.67,99983.0,160.9968,161.076,159.8878,161.076,99983.0
2024-01-19 10:00:00,162.8,162.8,162.02,162.37,35346.0,161.2048,161.2048,160.4324,160.779,35346.0
2024-01-19 10:30:00,162.3,162.46,161.95,162.12,14999.0,160.7096,160.8681,160.3631,160.5314,14999.0
2024-01-19 11:00:00,162.08,162.41,161.95,162.1,20690.0,160.4918,160.8186,160.3631,160.5116,20690.0
2024-01-19 11:30:00,162.08,162.2,161.75,162.15,37782.0,160.4918,160.6106,160.165,160.5611,37782.0
2024-01-19 12:00:00,162.22,162.33,162.05,162.17,37614.0,160.6304,160.7394,160.4621,160.5809,37614.0
2024-01-19 12:30:00,162.18,162.63,161.97,162.63,31599.0,160.5908,161.0364,160.3829,161.0364,31599.0
2024-01-19 13:00:00,162.62,162.92,162.37,162.75,25318.0,161.0265,161.3236,160.779,161.1552,25318.0
2024-01-19 13:30:00,162.76,162.8,162.59,162.73,55221.0,161.1651,161.2048,160.9968,161.1354,55221.0
2024-01-19 14:00:00,162.73,162.79,162.28,162.31,67994.0,161.1354,161.1948,160.6898,160.7196,67994.0
2024-01-19 14:30:00,162.41,162.41,161.84,162.19,45103.0,160.8186,160.8186,160.2542,160.6007,45103.0
2024-01-19 15:00:00,162.18,162.27,161.87,162.06,59483.0,160.5908,160.6799,160.2839,160.472,59483.0
2024-01-19 15:30:00,162.06,162.08,161.64,161.97,209708.0,160.472,160.4918,160.0561,160.3829,209708.0
2024-01-22 09:30:00,162.78,163.73,162.29,163.38,63279.0,161.1849,162.1256,160.6997,161.7791,63279.0
2024-01-22 10:00:00,163.32,163.95,162.82,163.93,59613.0,161.7197,162.3435,161.2246,162.3237,59613.0
2024-01-22 10:30:00,163.86,163.86,163.24,163.37,26419.0,162.2544,162.2544,161.6404,161.7692,26419.0
2024-01-22 11:00:00,163.34,163.42,163.02,163.24,16738.0,161.7395,161.8187,161.4226,161.6404,16738.0
2024-01-22 11:30:00,163.28,163.32,163.06,163.12,18370.0,161.68,161.7197,161.4622,161.5216,18370.0
2024-01-22 12:00:00,163.15,163.15,162.77,162.82,15975.0,161.5513,161.5513,161.175,161.2246,15975.0
2024-01-22 12:30:00,162.84,162.84,162.59,162.66,17111.0,161.2444,161.2444,160.9968,161.0661,17111.0
2024-01-22 13:00:00,162.66,162.76,162.5,162.53,32746.0,161.0661,161.1651,160.9077,160.9374,32746.0
2024-01-22 13:30:00,162.55,162.92,162.54,162.85,31229.0,160.9572,161.3236,160.9473,161.2543,31229.0
2024-01-22 14:00:00,162.84,162.92,162.56,162.75,36917.0,161.2444,161.3236,160.9671,161.1552,36917.0
2024-01-22 14:30:00,162.78,162.82,162.61,162.67,36107.0,161.1849,161.2246,161.0166,161.076,36107.0
2024-01-22 15:00:00,162.67,162.86,162.59,162.8,50762.0,161.076,161.2642,160.9968,161.2048,50762.0
2024-01-22 15:30:00,162.81,163.2,162.63,163.15,205586.0,161.2147,161.6008,161.0364,161.5513,205586.0
2024-01-23 09:30:00,163.64,163.64,162.68,163.26,15638.0,162.0365,162.0365,161.0859,161.6602,15638.0
2024-01-23 10:00:00,163.2,163.22,162.67,162.78,13026.0,161.6008,161.6206,161.076,161.1849,13026.0
2024-01-23 10:30:00,162.78,162.85,162.43,162.78,12834.0,161.1849,161.2543,160.8384,161.1849,12834.0
2024-01-23 11:00:00,162.82,163.05,162.7,162.75,13415.0,161.2246,161.4523,161.1057,161.1552,13415.0
2024-01-23 11:30:00,162.79,163.5,162.74,163.45,15458.0,161.1948,161.8979,161.1453,161.8484,15458.0
2024-01-23 12:00:00,163.52,163.65,163.23,163.28,28793.0,161.9177,162.0464,161.6305,161.68,28793.0
2024-01-23 12:30:00,163.25,163.51,163.25,163.5,24119.0,161.6503,161.9078,161.6503,161.8979,24119.0
2024-01-23 13:00:00,163.51,163.67,163.42,163.51,22612.0,161.9078,162.0662,161.8187,161.9078,22612.0
2024-01-23 13:30:00,163.54,163.9,163.44,163.86,29123.0,161.9375,162.294,161.8385,162.2544,29123.0
2024-01-23 14:00:00,163.89,163.98,163.75,163.94,17309.0,162.2841,162.3732,162.1454,162.3336,17309.0
2024-01-23 14:30:00,163.95,164.37,163.82,164.25,28796.0,162.3435,162.7594,162.2148,162.6405,28796.0
2024-01-23 15:00:00,164.27,164.91,164.27,164.77,52582.0,162.6603,163.2941,162.6603,163.1554,52582.0
2024-01-23 15:30:00,164.74,165.26,164.66,165.12,212782.0,163.1257,163.6406,163.0465,163.502,212782.0
2024-01-24 09:30:00,166.36,166.65,164.75,164.84,44127.0,164.7299,165.017,163.1356,163.2248,44127.0
2024-01-24 10:00:00,164.71,164.91,163.98,164.91,17488.0,163.096,163.2941,162.3732,163.2941,17488.0
2024-01-24 10:30:00,164.91,165.05,164.43,164.49,33781.0,163.2941,163.4327,162.8188,162.8782,33781.0
2024-01-24 11:00:00,164.53,164.85,164.49,164.71,14189.0,162.9178,163.2347,162.8782,163.096,14189.0
2024-01-24 11:30:00,164.77,164.88,164.46,164.76,19193.0,163.1554,163.2644,162.8485,163.1455,19193.0
2024-01-24 12:00:00,164.75,164.83,164.5,164.7,12889.0,163.1356,163.2149,162.8881,163.0861,12889.0
2024-01-24 12:30:00,164.71,164.92,164.68,164.92,11764.0,163.096,163.304,163.0663,163.304,11764.0
2024-01-24 13:00:00,164.97,165.0,164.17,164.18,10938.0,163.3535,163.3832,162.5613,162.5712,10938.0
2024-01-24 13:30:00,164.05,164.14,163.61,164.04,17056.0,162.4425,162.5316,162.0068,162.4326,17056.0
2024-01-24 14:00:00,163.99,164.04,163.5,163.61,10230.0,162.3831,162.4326,161.8979,162.0068,10230.0
2024-01-24 14:30:00,163.7,163.73,163.11,163.12,44105.0,162.0959,162.1256,161.5117,161.5216,44105.0
2024-01-24 15:00:00,163.12,163.22,162.5,162.8,45203.0,161.5216,161.6206,160.9077,161.2048,45203.0
2024-01-24 15:30:00,162.89,163.07,162.64,162.75,83903.0,161.2939,161.4721,161.0463,161.1552,83903.0
2024-01-25 09:30:00,164.06,164.52,163.47,164.22,22600.0,162.4524,162.9079,161.8682,162.6108,22600.0
2024-01-25 10:00:00,164.32,164.37,163.69,163.9,29151.0,162.7099,162.7594,162.086,162.294,29151.0
2024-01-25 10:30:00,163.84,163.97,163.34,163.46,20376.0,162.2346,162.3633,161.7395,161.8583,20376.0
2024-01-25 11:00:00,163.49,163.75,163.42,163.49,14929.0,161.888,162.1454,161.8187,161.888,14929.0
2024-01-25 11:30:00,163.48,163.53,163.2,163.37,11429.0,161.8781,161.9276,161.6008,161.7692,11429.0
2024-01-25 12:00:00,163.37,163.66,163.15,163.49,14852.0,161.7692,162.0563,161.5513,161.888,14852.0
2024-01-25 12:30:00,163.53,163.89,163.47,163.84,24372.0,161.9276,162.2841,161.8682,162.2346,24372.0
2024-01-25 13:00:00,163.89,164.14,163.57,163.66,14476.0,162.2841,162.5316,161.9672,162.0563,14476.0
2024-01-25 13:30:00,163.68,163.85,163.44,163.5,23765.0,162.0761,162.2445,161.8385,161.8979,23765.0
2024-01-25 14:00:00,163.44,163.67,163.23,163.66,12452.0,161.8385,162.0662,161.6305,162.0563,12452.0
2024-01-25 14:30:00,163.75,163.76,163.51,163.68,18128.0,162.1454,162.1553,161.9078,162.0761,18128.0
2024-01-25 15:00:00,163.65,163.88,163.64,163.73,9146.0,162.0464,162.2742,162.0365,162.1256,9146.0
2024-01-25 15:30:00,163.76,164.15,163.7,164.13,65342.0,162.1553,162.5415,162.0959,162.5217,65342.0
2024-01-26 09:30:00,164.66,164.97,163.99,164.46,11061.0,163.0465,163.3535,162.3831,162.8485,11061.0
2024-01-26 10:00:00,164.29,164.68,164.22,164.52,7205.0,162.6802,163.0663,162.6108,162.9079,7205.0
2024-01-26 10:30:00,164.54,164.92,164.4,164.78,7512.0,162.9277,163.304,162.7891,163.1653,7512.0
2024-01-26 11:00:00,164.77,164.8,164.49,164.66,8494.0,163.1554,163.1852,162.8782,163.0465,8494.0
2024-01-26 11:30:00,164.62,164.69,164.23,164.36,8672.0,163.0069,163.0762,162.6207,162.7495,8672.0
2024-01-26 12:00:00,164.34,164.41,164.05,164.06,4036.0,162.7297,162.799,162.4425,162.4524,4036.0
2024-01-26 12:30:00,164.06,164.18,163.67,163.81,7928.0,162.4524,162.5712,162.0662,162.2049,7928.0
2024-01-26 13:00:00,163.75,163.77,163.61,163.76,3514.0,162.1454,162.1652,162.0068,162.1553,3514.0
2024-01-26 13:30:00,163.6,163.67,163.32,163.63,8104.0,161.9969,162.0662,161.7197,162.0266,8104.0
2024-01-26 14:00:00,163.5,163.86,163.48,163.73,21971.0,161.8979,162.2544,161.8781,162.1256,21971.0
2024-01-26 14:30:00,163.8,163.86,163.61,163.79,10550.0,162.195,162.2544,162.0068,162.185,10550.0
2024-01-26 15:00:00,163.78,164.01,163.6,163.91,22780.0,162.1751,162.4029,161.9969,162.3039,22780.0
2024-01-26 15:30:00,163.9,163.96,163.37,163.46,54243.0,162.294,162.3534,161.7692,161.8583,54243.0
2024-01-29 09:30:00,162.77,163.76,162.71,163.75,37631.0,161.175,162.1553,161.1156,162.1454,37631.0
2024-01-29 10:00:00,163.82,163.9,163.09,163.1,17463.0,162.2148,162.294,161.4919,161.5018,17463.0
2024-01-29 10:30:00,163.08,163.43,163.06,163.37,19604.0,161.482,161.8286,161.4622,161.7692,19604.0
2024-01-29 11:00:00,163.34,163.76,163.29,163.67,12306.0,161.7395,162.1553,161.6899,162.0662,12306.0
2024-01-29 11:30:00,163.67,163.77,163.49,163.66,24827.0,162.0662,162.1652,161.888,162.0563,24827.0
2024-01-29 12:00:00,163.69,163.85,163.59,163.82,7438.0,162.086,162.2445,161.987,162.2148,7438.0
2024-01-29 12:30:00,163.83,163.9,163.52,163.65,10597.0,162.2247,162.294,161.9177,162.0464,10597.0
2024-01-29 13:00:00,163.66,163.81,163.63,163.78,6690.0,162.0563,162.2049,162.0266,162.1751,6690.0
2024-01-29 13:30:00,163.8,163.87,163.68,163.75,27943.0,162.195,162.2643,162.0761,162.1454,27943.0
2024-01-29 14:00:00,163.73,164.09,163.72,164.07,12520.0,162.1256,162.4821,162.1157,162.4623,12520.0
2024-01-29 14:30:00,164.07,164.23,164.04,164.2,22218.0,162.4623,162.6207,162.4326,162.591,22218.0
2024-01-29 15:00:00,164.22,165.2,164.22,165.02,31826.0,162.6108,163.5812,162.6108,163.403,31826.0
2024-01-29 15:30:00,165.0,165.37,164.77,165.33,131470.0,163.3832,163.7496,163.1554,163.71,131470.0
2024-01-30 09:30:00,165.14,165.78,164.51,165.53,30447.0,163.5218,164.1555,162.898,163.908,30447.0
2024-01-30 10:00:00,165.46,165.82,165.29,165.4,12265.0,163.8387,164.1952,163.6704,163.7793,12265.0
2024-01-30 10:30:00,165.46,165.64,165.3,165.47,19090.0,163.8387,164.0169,163.6803,163.8486,19090.0
2024-01-30 11:00:00,165.49,165.8,165.43,165.8,15998.0,163.8684,164.1754,163.809,164.1754,15998.0
2024-01-30 11:30:00,165.81,165.92,165.72,165.86,15363.0,164.1853,164.2942,164.0961,164.2348,15363.0
2024-01-30 12:00:00,165.9,166.27,165.85,166.18,16504.0,164.2744,164.6407,164.2249,164.5516,16504.0
2024-01-30 12:30:00,166.15,166.26,166.08,166.11,13796.0,164.5219,164.6308,164.4526,164.4823,13796.0
2024-01-30 13:00:00,166.08,166.29,165.96,166.24,9984.0,164.4526,164.6606,164.3338,164.611,9984.0
2024-01-30 13:30:00,166.25,166.52,166.15,166.18,16622.0,164.6209,164.8883,164.5219,164.5516,16622.0
2024-01-30 14:00:00,166.18,166.64,166.14,166.61,23330.0,164.5516,165.0071,164.512,164.9774,23330.0
2024-01-30 14:30:00,166.62,166.62,166.31,166.56,17578.0,164.9873,164.9873,164.6804,164.9279,17578.0
2024-01-30 15:00:00,166.6,166.6,166.33,166.5,50198.0,164.9675,164.9675,164.7002,164.8685,50198.0
2024-01-30 15:30:00,166.53,166.53,165.84,165.88,149426.0,164.8982,164.8982,164.215,164.2546,149426.0
2024-01-31 09:30:00,165.76,165.76,164.52,165.03,49857.0,164.1357,164.1357,162.9079,163.4129,49857.0
2024-01-31 10:00:00,165.06,165.36,164.87,165.13,55386.0,163.4426,163.7397,163.2545,163.5119,55386.0
2024-01-31 10:30:00,165.14,165.19,164.39,164.61,18049.0,163.5218,163.5713,162.7792,162.997,18049.0
2024-01-31 11:00:00,164.56,164.58,164.13,164.14,12349.0,162.9475,162.9673,162.5217,162.5316,12349.0
2024-01-31 11:30:00,164.18,164.18,163.56,163.58,11782.0,162.5712,162.5712,161.9573,161.9771,11782.0
2024-01-31 12:00:00,163.61,163.9,163.46,163.78,13855.0,162.0068,162.294,161.8583,162.1751,13855.0
2024-01-31 12:30:00,163.71,164.04,163.48,164.02,25165.0,162.1058,162.4326,161.8781,162.4128,25165.0
2024-01-31 13:00:00,164.06,164.06,163.79,164.04,17175.0,162.4524,162.4524,162.185,162.4326,17175.0
2024-01-31 13:30:00,164.09,164.15,163.89,163.91,24541.0,162.4821,162.5415,162.2841,162.3039,24541.0
2024-01-31 14:00:00,163.95,163.97,162.81,162.91,31428.0,162.3435,162.3633,161.2147,161.3137,31428.0
2024-01-31 14:30:00,162.86,163.61,162.6,162.73,21357.0,161.2642,162.0068,161.0067,161.1354,21357.0
2024-01-31 15:00:00,162.67,162.69,161.93,162.42,19339.0,161.076,161.0958,160.3433,160.8285,19339.0
2024-01-31 15:30:00,162.34,162.46,161.96,162.0,126896.0,160.7493,160.8681,160.373,160.4126,126896.0
2024-02-01 09:30:00,163.51,164.25,162.36,163.92,60061.0,161.9078,162.6405,160.7691,162.3138,60061.0
2024-02-01 10:00:00,163.88,164.98,163.55,164.98,60088.0,162.2742,163.3634,161.9474,163.3634,60088.0
2024-02-01 10:30:00,164.89,165.25,164.39,164.42,73292.0,163.2743,163.6307,162.7792,162.8089,73292.0
2024-02-01 11:00:00,164.41,164.56,164.19,164.32,40189.0,162.799,162.9475,162.5811,162.7099,40189.0
2024-02-01 11:30:00,164.33,164.57,164.23,164.5,30745.0,162.7198,162.9574,162.6207,162.8881,30745.0
2024-02-01 12:00:00,164.56,165.14,164.52,164.84,33259.0,162.9475,163.5218,162.9079,163.2248,33259.0
2024-02-01 12:30:00,164.8,165.65,164.72,165.4,43695.0,163.1852,164.0268,163.1059,163.7793,43695.0
2024-02-01 13:00:00,165.41,165.51,164.99,165.25,27788.0,163.7892,163.8882,163.3733,163.6307,27788.0
2024-02-01 13:30:00,165.27,165.36,165.06,165.28,27625.0,163.6505,163.7397,163.4426,163.6604,27625.0
2024-02-01 14:00:00,165.28,165.5,165.27,165.43,39465.0,163.6604,163.8783,163.6505,163.809,39465.0
2024-02-01 14:30:00,165.5,165.68,165.19,165.68,24645.0,163.8783,164.0565,163.5713,164.0565,24645.0
2024-02-01 15:00:00,165.69,165.9,165.54,165.58,47614.0,164.0664,164.2744,163.9179,163.9575,47614.0
2024-02-01 15:30:00,165.59,165.9,165.54,165.87,137158.0,163.9674,164.2744,163.9179,164.2447,137158.0
2024-02-02 09:30:00,165.35,165.91,164.66,165.5,66046.0,163.7298,164.2843,163.0465,163.8783,66046.0
2024-02-02 10:00:00,165.5,166.09,165.29,165.68,55775.0,163.8783,164.4625,163.6704,164.0565,55775.0
2024-02-02 10:30:00,165.57,166.21,165.01,166.21,38874.0,163.9476,164.5813,163.3931,164.5813,38874.0
2024-02-02 11:00:00,166.16,166.65,165.9,166.62,17209.0,164.5318,165.017,164.2744,164.9873,17209.0
2024-02-02 11:30:00,166.67,167.11,166.62,166.77,29098.0,165.0368,165.4725,164.9873,165.1358,29098.0
2024-02-02 12:00:00,166.79,167.08,166.69,167.03,38704.0,165.1557,165.4428,165.0566,165.3933,38704.0
2024-02-02 12:30:00,167.06,167.34,166.52,167.15,52651.0,165.423,165.7003,164.8883,165.5121,52651.0
2024-02-02 13:00:00,167.25,167.6,167.16,167.42,34420.0,165.6111,165.9577,165.522,165.7795,34420.0
2024-02-02 13:30:00,167.41,167.94,167.38,167.7,82720.0,165.7696,166.2944,165.7399,166.0567,82720.0
2024-02-02 14:00:00,167.71,168.43,167.71,168.16,43900.0,166.0666,166.7796,166.0666,166.5122,43900.0
2024-02-02 14:30:00,168.18,168.34,168.08,168.27,52404.0,166.532,166.6905,166.433,166.6212,52404.0
2024-02-02 15:00:00,168.29,168.48,168.11,168.45,61663.0,166.641,166.8291,166.4627,166.7994,61663.0
2024-02-02 15:30:00,168.44,168.54,167.41,167.45,176223.0,166.7895,166.8885,165.7696,165.8092,176223.0
2024-02-05 09:30:00,166.09,167.09,165.66,166.4,85789.0,164.4625,165.4527,164.0367,164.7695,85789.0
2024-02-05 10:00:00,166.16,166.18,164.78,165.1,85821.0,164.5318,164.5516,163.1653,163.4822,85821.0
2024-02-05 10:30:00,165.19,165.49,164.85,165.18,71730.0,163.5713,163.8684,163.2347,163.5614,71730.0
2024-02-05 11:00:00,165.22,165.99,165.19,165.9,48428.0,163.601,164.3635,163.5713,164.2744,48428.0
2024-02-05 11:30:00,165.94,166.6,165.91,166.59,26951.0,164.314,164.9675,164.2843,164.9576,26951.0
2024-02-05 12:00:00,166.56,166.93,166.24,166.93,46336.0,164.9279,165.2943,164.611,165.2943,46336.0
2024-02-05 12:30:00,167.0,167.0,166.63,166.73,26925.0,165.3636,165.3636,164.9972,165.0962,26925.0
2024-02-05 13:00:00,166.73,167.23,166.42,167.11,51458.0,165.0962,165.5913,164.7893,165.4725,51458.0
2024-02-05 13:30:00,167.15,167.37,166.99,167.0,52856.0,165.5121,165.73,165.3537,165.3636,52856.0
2024-02-05 14:00:00,166.97,167.37,166.87,167.26,33880.0,165.3339,165.73,165.2349,165.621,33880.0
2024-02-05 14:30:00,167.26,167.58,167.25,167.43,29717.0,165.621,165.9379,165.6111,165.7894,29717.0
2024-02-05 15:00:00,167.43,167.48,166.92,167.2,49051.0,165.7894,165.8389,165.2844,165.5616,49051.0
2024-02-05 15:30:00,167.24,167.27,166.81,166.97,143792.0,165.6012,165.6309,165.1755,165.3339,143792.0
2024-02-06 09:30:00,167.96,167.96,163.79,164.73,127264.0,166.3142,166.3142,162.185,163.1158,127264.0
2024-02-06 10:00:00,164.61,165.18,163.8,165.12,69592.0,162.997,163.5614,162.195,163.502,69592.0
2024-02-06 10:30:00,165.14,166.4,165.13,166.26,32629.0,163.5218,164.7695,163.5119,164.6308,32629.0
2024-02-06 11:00:00,166.18,166.47,164.12,164.18,156176.0,164.5516,164.8388,162.5118,162.5712,156176.0
2024-02-06 11:30:00,164.37,164.53,163.94,164.39,43299.0,162.7594,162.9178,162.3336,162.7792,43299.0
2024-02-06 12:00:00,164.43,164.73,164.0,164.6,69915.0,162.8188,163.1158,162.393,162.9871,69915.0
2024-02-06 12:30:00,164.59,164.8,164.32,164.38,23371.0,162.9772,163.1852,162.7099,162.7693,23371.0
2024-02-06 13:00:00,164.38,165.18,164.2,165.14,30768.0,162.7693,163.5614,162.591,163.5218,30768.0
2024-02-06 13:30:00,165.19,165.77,165.14,165.4,73469.0,163.5713,164.1456,163.5218,163.7793,73469.0
2024-02-06 14:00:00,165.4,165.42,164.53,165.13,41721.0,163.7793,163.7991,162.9178,163.5119,41721.0
2024-02-06 14:30:00,165.19,165.3,164.76,165.22,47267.0,163.5713,163.6803,163.1455,163.601,47267.0
2024-02-06 15:00:00,165.22,165.79,165.21,165.65,48704.0,163.601,164.1655,163.5911,164.0268,48704.0
2024-02-06 15:30:00,165.65,166.16,165.41,166.08,139736.0,164.0268,164.5318,163.7892,164.4526,139736.0
2024-02-07 09:30:00,166.67,167.66,166.12,167.56,51181.0,165.0368,166.0171,164.4922,165.9181,51181.0
2024-02-07 10:00:00,167.58,168.64,167.49,167.78,47424.0,165.9379,166.9875,165.8488,166.136,47424.0
2024-02-07 10:30:00,167.71,168.0,167.34,167.38,29877.0,166.0666,166.3538,165.7003,165.7399,29877.0
2024-02-07 11:00:00,167.37,167.55,166.88,166.97,17547.0,165.73,165.9082,165.2448,165.3339,17547.0
2024-02-07 11:30:00,167.07,167.48,166.96,167.43,15460.0,165.4329,165.8389,165.324,165.7894,15460.0
2024-02-07 12:00:00,167.4,167.49,167.21,167.37,16946.0,165.7597,165.8488,165.5715,165.73,16946.0
2024-02-07 12:30:00,167.36,167.59,167.25,167.49,16249.0,165.7201,165.9478,165.6111,165.8488,16249.0
2024-02-07 13:00:00,167.5,167.63,167.01,167.04,21689.0,165.8587,165.9874,165.3735,165.4032,21689.0
2024-02-07 13:30:00,167.04,167.4,166.92,167.2,29719.0,165.4032,165.7597,165.2844,165.5616,29719.0
2024-02-07 14:00:00,167.25,167.39,167.11,167.24,27060.0,165.6111,165.7498,165.4725,165.6012,27060.0
2024-02-07 14:30:00,167.26,167.56,167.26,167.34,29155.0,165.621,165.9181,165.621,165.7003,29155.0
2024-02-07 15:00:00,167.33,167.33,166.76,167.14,57407.0,165.6904,165.6904,165.1259,165.5022,57407.0
2024-02-07 15:30:00,167.16,167.24,166.61,166.73,150765.0,165.522,165.6012,164.9774,165.0962,150765.0
2024-02-08 09:30:00,167.6,167.83,166.68,167.2,32826.0,165.9577,166.1855,165.0467,165.5616,32826.0
2024-02-08 10:00:00,167.19,167.48,167.14,167.31,22286.0,165.5517,165.8389,165.5022,165.6706,22286.0
2024-02-08 10:30:00,167.35,167.36,166.53,166.57,24167.0,165.7102,165.7201,164.8982,164.9378,24167.0
2024-02-08 11:00:00,166.6,166.65,165.79,165.81,19377.0,164.9675,165.017,164.1655,164.1853,19377.0
2024-02-08 11:30:00,165.79,166.12,165.63,165.81,15568.0,164.1655,164.4922,164.007,164.1853,15568.0
2024-02-08 12:00:00,165.82,166.25,165.79,166.23,16526.0,164.1952,164.6209,164.1655,164.6011,16526.0
2024-02-08 12:30:00,166.21,166.21,165.73,165.92,12832.0,164.5813,164.5813,164.106,164.2942,12832.0
2024-02-08 13:00:00,165.94,166.2,165.65,165.8,16066.0,164.314,164.5714,164.0268,164.1754,16066.0
2024-02-08 13:30:00,165.77,165.88,165.55,165.78,36893.0,164.1456,164.2546,163.9278,164.1555,36893.0
2024-02-08 14:00:00,165.8,166.33,165.8,166.14,21300.0,164.1754,164.7002,164.1754,164.512,21300.0
2024-02-08 14:30:00,166.16,166.64,166.1,166.58,31827.0,164.5318,165.0071,164.4724,164.9477,31827.0
2024-02-08 15:00:00,166.59,166.65,166.38,166.38,33789.0,164.9576,165.017,164.7497,164.7497,33789.0
2024-02-08 15:30:00,166.36,166.41,165.98,166.31,103330.0,164.7299,164.7794,164.3536,164.6804,103330.0
2024-02-09 09:30:00,166.41,167.34,166.41,166.81,32830.0,164.7794,165.7003,164.7794,165.1755,32830.0
2024-02-09 10:00:00,166.83,167.37,166.83,167.22,25569.0,165.1953,165.73,165.1953,165.5814,25569.0
2024-02-09 10:30:00,167.22,167.27,166.94,167.1,68599.0,165.5814,165.6309,165.3042,165.4626,68599.0
2024-02-09 11:00:00,167.09,167.64,167.07,167.45,36533.0,165.4527,165.9973,165.4329,165.8092,36533.0
2024-02-09 11:30:00,167.44,167.9,167.37,167.89,70388.0,165.7993,166.2548,165.73,166.2449,70388.0
2024-02-09 12:00:00,167.89,168.28,167.89,168.16,66344.0,166.2449,166.6311,166.2449,166.5122,66344.0
2024-02-09 12:30:00,168.14,168.42,168.04,168.23,23543.0,166.4924,166.7697,166.3934,166.5815,23543.0
2024-02-09 13:00:00,168.23,168.23,167.93,168.1,13642.0,166.5815,166.5815,166.2845,166.4528,13642.0
2024-02-09 13:30:00,168.1,168.1,167.78,167.99,16716.0,166.4528,166.4528,166.136,166.3439,16716.0
2024-02-09 14:00:00,168.01,168.47,168.01,168.44,14400.0,166.3637,166.8192,166.3637,166.7895,14400.0
2024-02-09 14:30:00,168.45,168.61,168.37,168.51,13158.0,166.7994,166.9578,166.7202,166.8588,13158.0
2024-02-09 15:00:00,168.5,168.57,168.16,168.18,19631.0,166.8489,166.9182,166.5122,166.532,19631.0
2024-02-09 15:30:00,168.15,168.52,167.93,168.5,67789.0,166.5023,166.8687,166.2845,166.8489,67789.0
2024-02-12 09:30:00,168.8,168.99,167.64,167.93,35958.0,167.146,167.3341,165.9973,166.2845,35958.0
2024-02-12 10:00:00,167.93,168.68,167.93,168.61,20641.0,166.2845,167.0271,166.2845,166.9578,20641.0
2024-02-12 10:30:00,168.56,168.71,168.27,168.46,23981.0,166.9083,167.0568,166.6212,166.8093,23981.0
2024-02-12 11:00:00,168.46,168.71,168.36,168.63,17829.0,166.8093,167.0568,166.7103,166.9776,17829.0
2024-02-12 11:30:00,168.61,169.09,168.61,168.96,31613.0,166.9578,167.4331,166.9578,167.3044,31613.0
2024-02-12 12:00:00,168.96,169.3,168.86,169.07,41888.0,167.3044,167.6411,167.2054,167.4133,41888.0
2024-02-12 12:30:00,169.03,169.03,168.66,168.73,13292.0,167.3737,167.3737,167.0073,167.0766,13292.0
2024-02-12 13:00:00,168.79,169.01,168.32,168.37,27934.0,167.1361,167.3539,166.6707,166.7202,27934.0
2024-02-12 13:30:00,168.34,168.44,168.02,168.02,20513.0,166.6905,166.7895,166.3736,166.3736,20513.0
2024-02-12 14:00:00,167.96,168.17,167.63,167.8,53183.0,166.3142,166.5221,165.9874,166.1558,53183.0
2024-02-12 14:30:00,167.75,168.01,167.74,167.83,16106.0,166.1062,166.3637,166.0963,166.1855,16106.0
2024-02-12 15:00:00,167.83,168.12,167.76,168.0,24886.0,166.1855,166.4726,166.1161,166.3538,24886.0
2024-02-12 15:30:00,168.02,168.47,167.87,168.43,154541.0,166.3736,166.8192,166.2251,166.7796,154541.0
2024-02-13 09:30:00,166.44,166.77,165.12,165.13,45527.0,164.8091,165.1358,163.502,163.5119,45527.0
2024-02-13 10:00:00,164.96,166.01,164.62,165.92,388496.0,163.3436,164.3833,163.0069,164.2942,388496.0
2024-02-13 10:30:00,165.91,166.44,165.82,166.41,44103.0,164.2843,164.8091,164.1952,164.7794,44103.0
2024-02-13 11:00:00,166.42,167.22,166.4,167.22,58362.0,164.7893,165.5814,164.7695,165.5814,58362.0
2024-02-13 11:30:00,167.22,167.55,166.98,167.31,44373.0,165.5814,165.9082,165.3438,165.6706,44373.0
2024-02-13 12:00:00,167.22,167.35,167.02,167.24,37388.0,165.5814,165.7102,165.3834,165.6012,37388.0
2024-02-13 12:30:00,167.25,167.55,167.15,167.29,34846.0,165.6111,165.9082,165.5121,165.6508,34846.0
2024-02-13 13:00:00,167.3,167.33,166.96,167.21,38002.0,165.6607,165.6904,165.324,165.5715,38002.0
2024-02-13 13:30:00,167.21,167.23,166.79,167.01,44733.0,165.5715,165.5913,165.1557,165.3735,44733.0
2024-02-13 14:00:00,167.0,167.02,166.37,166.44,52774.0,165.3636,165.3834,164.7398,164.8091,52774.0
2024-02-13 14:30:00,166.47,166.64,166.12,166.33,42369.0,164.8388,165.0071,164.4922,164.7002,42369.0
2024-02-13 15:00:00,166.32,167.21,166.23,167.2,131929.0,164.6903,165.5715,164.6011,165.5616,131929.0
2024-02-13 15:30:00,167.2,168.13,167.02,168.07,294494.0,165.5616,166.4825,165.3834,166.4231,294494.0
2024-02-14 09:30:00,168.79,169.84,168.5,169.38,49103.0,167.1361,168.1758,166.8489,167.7203,49103.0
2024-02-14 10:00:00,169.47,171.0,169.47,170.7,51312.0,167.8094,169.3244,167.8094,169.0273,51312.0
2024-02-14 10:30:00,170.82,170.89,170.18,170.37,34607.0,169.1462,169.2155,168.5124,168.7006,34607.0
2024-02-14 11:00:00,170.28,170.41,169.93,170.15,29011.0,168.6115,168.7402,168.2649,168.4827,29011.0
2024-02-14 11:30:00,170.19,170.48,170.05,170.31,60214.0,168.5223,168.8095,168.3837,168.6412,60214.0
2024-02-14 12:00:00,170.3,171.15,170.22,171.13,176058.0,168.6313,169.4729,168.552,169.4531,176058.0
2024-02-14 12:30:00,171.13,172.01,171.12,172.01,139505.0,169.4531,170.3245,169.4432,170.3245,139505.0
2024-02-14 13:00:00,172.0,172.4,171.79,172.28,88326.0,170.3146,170.7107,170.1067,170.5919,88326.0
2024-02-14 13:30:00,172.3,173.71,172.27,173.7,195884.0,170.6117,172.0078,170.582,171.9979,195884.0
2024-02-14 14:00:00,173.76,173.79,172.6,172.73,168452.0,172.0574,172.0871,170.9087,171.0374,168452.0
2024-02-14 14:30:00,172.72,173.57,172.48,172.77,38728.0,171.0275,171.8692,170.7899,171.0771,38728.0
2024-02-14 15:00:00,172.78,173.15,172.6,173.02,51416.0,171.087,171.4533,170.9087,171.3246,51416.0
2024-02-14 15:30:00,173.0,173.55,172.8,173.38,235410.0,171.3048,171.8494,171.1068,171.6811,235410.0
2024-02-15 09:30:00,174.21,174.95,172.82,173.34,88394.0,172.5029,173.2357,171.1266,171.6415,88394.0
2024-02-15 10:00:00,173.22,173.5,171.78,171.78,67749.0,171.5226,171.7999,170.0968,170.0968,67749.0
2024-02-15 10:30:00,171.9,173.31,171.78,172.92,67794.0,170.2156,171.6118,170.0968,171.2256,67794.0
2024-02-15 11:00:00,172.96,173.03,172.11,172.11,33724.0,171.2652,171.3345,170.4235,170.4235,33724.0
2024-02-15 11:30:00,172.06,172.28,171.64,171.71,30647.0,170.374,170.5919,169.9581,170.0274,30647.0
2024-02-15 12:00:00,171.71,171.89,171.35,171.61,21867.0,170.0274,170.2057,169.671,169.9284,21867.0
2024-02-15 12:30:00,171.59,172.39,171.45,172.28,43859.0,169.9086,170.7008,169.77,170.5919,43859.0
2024-02-15 13:00:00,172.31,172.84,172.28,172.59,51651.0,170.6216,171.1464,170.5919,170.8988,51651.0
2024-02-15 13:30:00,172.7,173.32,172.66,173.29,55282.0,171.0077,171.6217,170.9681,171.592,55282.0
2024-02-15 14:00:00,173.27,173.66,173.24,173.57,61759.0,171.5722,171.9583,171.5425,171.8692,61759.0
2024-02-15 14:30:00,173.56,173.95,173.55,173.84,54253.0,171.8593,172.2455,171.8494,172.1366,54253.0
2024-02-15 15:00:00,173.85,174.06,173.67,174.05,67934.0,172.1465,172.3544,171.9682,172.3445,67934.0
2024-02-15 15:30:00,174.03,174.46,173.64,173.74,251571.0,172.3247,172.7505,171.9385,172.0376,251571.0
2024-02-16 09:30:00,173.65,174.24,173.37,173.58,62703.0,171.9484,172.5327,171.6712,171.8791,62703.0
2024-02-16 10:00:00,173.35,173.99,173.32,173.75,17044.0,171.6514,172.2851,171.6217,172.0475,17044.0
2024-02-16 10:30:00,173.67,174.36,173.49,174.29,27278.0,171.9682,172.6515,171.79,172.5822,27278.0
2024-02-16 11:00:00,174.29,174.68,174.27,174.68,29072.0,172.5822,172.9683,172.5624,172.9683,29072.0
2024-02-16 11:30:00,174.73,174.76,174.43,174.57,11895.0,173.0179,173.0476,172.7208,172.8594,11895.0
2024-02-16 12:00:00,174.61,174.85,174.38,174.85,20217.0,172.899,173.1367,172.6713,173.1367,20217.0
2024-02-16 12:30:00,174.86,174.86,174.54,174.58,20526.0,173.1466,173.1466,172.8297,172.8693,20526.0
2024-02-16 13:00:00,174.58,174.86,174.29,174.74,24304.0,172.8693,173.1466,172.5822,173.0278,24304.0
2024-02-16 13:30:00,174.77,174.84,174.67,174.81,16257.0,173.0575,173.1268,172.9584,173.0971,16257.0
2024-02-16 14:00:00,174.81,175.0,174.79,174.91,18685.0,173.0971,173.2852,173.0773,173.1961,18685.0
2024-02-16 14:30:00,174.89,174.91,174.18,174.48,37763.0,173.1763,173.1961,172.4732,172.7703,37763.0
2024-02-16 15:00:00,174.52,174.63,174.25,174.44,33272.0,172.8099,172.9188,172.5426,172.7307,33272.0
2024-02-16 15:30:00,174.44,174.45,173.67,173.89,160909.0,172.7307,172.7406,171.9682,172.1861,160909.0
2024-02-20 09:30:00,173.89,173.94,172.51,173.3,31653.0,172.1861,172.2356,170.8196,171.6019,31653.0
2024-02-20 10:00:00,173.22,173.56,172.55,173.56,26920.0,171.5226,171.8593,170.8592,171.8593,26920.0
2024-02-20 10:30:00,173.5,174.02,173.27,174.02,30528.0,171.7999,172.3148,171.5722,172.3148,30528.0
2024-02-20 11:00:00,174.01,174.52,174.01,174.49,40489.0,172.3049,172.8099,172.3049,172.7802,40489.0
2024-02-20 11:30:00,174.53,174.8,174.42,174.51,42795.0,172.8198,173.0872,172.7109,172.8,42795.0
2024-02-20 12:00:00,174.5,174.6,174.17,174.42,68888.0,172.7901,172.8891,172.4633,172.7109,68888.0
2024-02-20 12:30:00,174.42,174.86,174.39,174.81,67712.0,172.7109,173.1466,172.6812,173.0971,67712.0
2024-02-20 13:00:00,174.8,174.93,174.29,174.33,24438.0,173.0872,173.2159,172.5822,172.6218,24438.0
2024-02-20 13:30:00,174.31,174.72,174.24,174.71,38370.0,172.602,173.0079,172.5327,172.998,38370.0
2024-02-20 14:00:00,174.72,175.05,174.69,175.03,44130.0,173.0079,173.3347,172.9782,173.3149,44130.0
2024-02-20 14:30:00,175.03,175.22,174.85,175.13,33330.0,173.3149,173.503,173.1367,173.4139,33330.0
2024-02-20 15:00:00,175.17,175.32,174.75,175.28,33192.0,173.4535,173.6021,173.0377,173.5625,33192.0
2024-02-20 15:30:00,175.31,175.37,174.07,174.89,203995.0,173.5922,173.6516,172.3643,173.1763,203995.0
2024-02-21 09:30:00,174.75,175.66,174.57,175.02,49386.0,173.0377,173.9387,172.8594,173.305,49386.0
2024-02-21 10:00:00,175.04,175.29,174.08,174.69,42721.0,173.3248,173.5724,172.3742,172.9782,42721.0
2024-02-21 10:30:00,174.68,174.95,174.1,174.91,26317.0,172.9683,173.2357,172.394,173.1961,26317.0
2024-02-21 11:00:00,174.93,175.05,174.67,174.84,36643.0,173.2159,173.3347,172.9584,173.1268,36643.0
2024-02-21 11:30:00,174.84,174.87,173.97,174.22,40829.0,173.1268,173.1565,172.2653,172.5128,40829.0
2024-02-21 12:00:00,174.28,174.55,174.23,174.42,14563.0,172.5723,172.8396,172.5227,172.7109,14563.0
2024-02-21 12:30:00,174.44,174.47,173.97,174.45,16408.0,172.7307,172.7604,172.2653,172.7406,16408.0
2024-02-21 13:00:00,174.44,174.47,173.8,173.93,17673.0,172.7307,172.7604,172.097,172.2257,17673.0
2024-02-21 13:30:00,173.93,173.93,173.71,173.77,14720.0,172.2257,172.2257,172.0078,172.0673,14720.0
2024-02-21 14:00:00,173.73,174.03,173.5,173.66,29004.0,172.0276,172.3247,171.7999,171.9583,29004.0
2024-02-21 14:30:00,173.62,173.79,173.31,173.75,13140.0,171.9187,172.0871,171.6118,172.0475,13140.0
2024-02-21 15:00:00,173.77,173.77,173.24,173.48,18057.0,172.0673,172.0673,171.5425,171.7801,18057.0
2024-02-21 15:30:00,173.49,174.86,173.43,174.82,86352.0,171.79,173.1466,171.7306,173.107,86352.0
2024-02-22 09:30:00,176.4,177.58,176.27,177.03,45247.0,174.6715,175.8399,174.5428,175.2953,45247.0
2024-02-22 10:00:00,177.21,177.74,177.12,177.55,26170.0,175.4735,175.9984,175.3844,175.8102,26170.0
2024-02-22 10:30:00,177.5,177.81,177.37,177.56,52112.0,175.7607,176.0677,175.632,175.8201,52112.0
2024-02-22 11:00:00,177.47,177.53,177.14,177.23,18733.0,175.731,175.7904,175.4042,175.4934,18733.0
2024-02-22 11:30:00,177.24,177.41,176.8,176.97,23571.0,175.5033,175.6716,175.0676,175.2359,23571.0
2024-02-22 12:00:00,176.95,177.13,176.81,177.06,20932.0,175.2161,175.3943,175.0775,175.325,20932.0
2024-02-22 12:30:00,177.12,177.4,176.98,177.33,11960.0,175.3844,175.6617,175.2458,175.5924,11960.0
2024-02-22 13:00:00,177.18,177.43,177.02,177.39,13692.0,175.4438,175.6914,175.2854,175.6518,13692.0
2024-02-22 13:30:00,177.44,177.61,177.26,177.46,11477.0,175.7013,175.8696,175.5231,175.7211,11477.0
2024-02-22 14:00:00,177.48,178.0,177.44,178.0,16159.0,175.7409,176.2558,175.7013,176.2558,16159.0
2024-02-22 14:30:00,177.97,178.14,177.48,177.62,40620.0,176.2261,176.3944,175.7409,175.8795,40620.0
2024-02-22 15:00:00,177.58,178.06,177.52,178.0,32852.0,175.8399,176.3152,175.7805,176.2558,32852.0
2024-02-22 15:30:00,178.03,178.67,177.43,178.25,133132.0,176.2855,176.9192,175.6914,176.5034,133132.0
2024-02-23 09:30:00,178.79,179.23,178.36,178.62,34305.0,177.0381,177.4738,176.6123,176.8697,34305.0
2024-02-23 10:00:00,178.62,178.63,177.84,178.02,54746.0,176.8697,176.8796,176.0974,176.2756,54746.0
2024-02-23 10:30:00,178.06,178.27,177.37,177.53,42253.0,176.3152,176.5232,175.632,175.7904,42253.0
2024-02-23 11:00:00,177.52,177.57,177.03,177.5,38593.0,175.7805,175.83,175.2953,175.7607,38593.0
2024-02-23 11:30:00,177.36,177.6,177.21,177.32,19407.0,175.6221,175.8597,175.4735,175.5825,19407.0
2024-02-23 12:00:00,177.37,177.8,177.36,177.67,25994.0,175.632,176.0578,175.6221,175.929,25994.0
2024-02-23 12:30:00,177.63,178.08,177.55,178.08,20516.0,175.8894,176.335,175.8102,176.335,20516.0
2024-02-23 13:00:00,178.11,178.15,177.9,177.96,10193.0,176.3647,176.4043,176.1568,176.2162,10193.0
2024-02-23 13:30:00,177.96,178.15,177.64,177.74,13188.0,176.2162,176.4043,175.8993,175.9984,13188.0
2024-02-23 14:00:00,177.74,177.96,177.62,177.8,16793.0,175.9984,176.2162,175.8795,176.0578,16793.0
2024-02-23 14:30:00,177.86,178.15,177.85,178.1,18425.0,176.1172,176.4043,176.1073,176.3548,18425.0
2024-02-23 15:00:00,178.06,178.14,177.75,178.1,18790.0,176.3152,176.3944,176.0083,176.3548,18790.0
2024-02-23 15:30:00,178.07,178.69,178.06,178.18,100781.0,176.3251,176.939,176.3152,176.434,100781.0
2024-02-26 09:30:00,178.28,179.61,177.77,179.32,59817.0,176.5331,177.85,176.0281,177.5629,59817.0
2024-02-26 10:00:00,179.0,179.06,178.45,178.62,19483.0,177.246,177.3054,176.7014,176.8697,19483.0
2024-02-26 10:30:00,178.62,179.52,178.58,179.25,67262.0,176.8697,177.7609,176.8301,177.4936,67262.0
2024-02-26 11:00:00,179.36,179.64,179.06,179.21,39859.0,177.6025,177.8797,177.3054,177.454,39859.0
2024-02-26 11:30:00,179.19,179.54,178.77,179.49,28093.0,177.4341,177.7807,177.0183,177.7312,28093.0
2024-02-26 12:00:00,179.42,179.89,179.31,179.89,34247.0,177.6619,178.1273,177.553,178.1273,34247.0
2024-02-26 12:30:00,179.9,180.12,179.64,180.06,42234.0,178.1372,178.355,177.8797,178.2956,42234.0
2024-02-26 13:00:00,180.04,180.07,179.33,179.34,34423.0,178.2758,178.3055,177.5728,177.5827,34423.0
2024-02-26 13:30:00,179.36,179.71,179.3,179.7,21265.0,177.6025,177.9491,177.5431,177.9392,21265.0
2024-02-26 14:00:00,179.76,179.8,179.15,179.28,44482.0,177.9986,178.0382,177.3945,177.5233,44482.0
2024-02-26 14:30:00,179.23,179.39,179.04,179.28,15369.0,177.4738,177.6322,177.2856,177.5233,15369.0
2024-02-26 15:00:00,179.3,180.08,179.3,179.99,54767.0,177.5431,178.3154,177.5431,178.2263,54767.0
2024-02-26 15:30:00,179.99,179.99,178.63,178.85,184446.0,178.2263,178.2263,176.8796,177.0975,184446.0
2024-02-27 09:30:00,179.28,179.54,178.83,179.24,24224.0,177.5233,177.7807,177.0777,177.4837,24224.0
2024-02-27 10:00:00,179.34,179.37,178.08,178.3,15264.0,177.5827,177.6124,176.335,176.5529,15264.0
2024-02-27 10:30:00,178.28,178.43,177.59,177.93,32584.0,176.5331,176.6816,175.8498,176.1865,32584.0
2024-02-27 11:00:00,177.93,178.03,177.55,177.61,11154.0,176.1865,176.2855,175.8102,175.8696,11154.0
2024-02-27 11:30:00,177.56,177.71,177.27,177.31,13316.0,175.8201,175.9686,175.533,175.5726,13316.0
2024-02-27 12:00:00,177.32,177.32,176.73,176.89,17681.0,175.5825,175.5825,174.9983,175.1567,17681.0
2024-02-27 12:30:00,176.9,177.2,176.8,176.94,10647.0,175.1666,175.4636,175.0676,175.2062,10647.0
2024-02-27 13:00:00,176.74,177.31,176.69,177.23,19842.0,175.0082,175.5726,174.9586,175.4934,19842.0
2024-02-27 13:30:00,177.19,177.31,176.96,177.11,25505.0,175.4537,175.5726,175.226,175.3745,25505.0
2024-02-27 14:00:00,177.11,177.36,176.94,177.3,14259.0,175.3745,175.6221,175.2062,175.5627,14259.0
2024-02-27 14:30:00,177.36,177.67,177.07,177.67,19954.0,175.6221,175.929,175.3349,175.929,19954.0
2024-02-27 15:00:00,177.66,177.88,177.47,177.75,23375.0,175.9191,176.137,175.731,176.0083,23375.0
2024-02-27 15:30:00,177.79,178.13,177.64,177.74,103285.0,176.0479,176.3845,175.8993,175.9984,103285.0
2024-02-28 09:30:00,178.0,178.59,177.31,178.43,24732.0,176.2558,176.84,175.5726,176.6816,24732.0
2024-02-28 10:00:00,178.51,179.27,178.29,179.2,22923.0,176.7608,177.5134,176.543,177.444,22923.0
2024-02-28 10:30:00,179.11,179.38,179.02,179.3,13022.0,177.3549,177.6223,177.2658,177.5431,13022.0
2024-02-28 11:00:00,179.37,179.67,179.15,179.59,18717.0,177.6124,177.9094,177.3945,177.8302,18717.0
2024-02-28 11:30:00,179.53,179.56,179.05,179.07,13343.0,177.7708,177.8005,177.2955,177.3153,13343.0
2024-02-28 12:00:00,179.05,179.12,178.85,178.86,11531.0,177.2955,177.3648,177.0975,177.1074,11531.0
2024-02-28 12:30:00,178.93,179.03,178.77,178.99,10113.0,177.1767,177.2757,177.0183,177.2361,10113.0
2024-02-28 13:00:00,178.95,179.26,178.88,179.26,8127.0,177.1965,177.5035,177.1272,177.5035,8127.0
2024-02-28 13:30:00,179.19,179.3,178.81,178.91,9844.0,177.4341,177.5431,177.0579,177.1569,9844.0
2024-02-28 14:00:00,178.87,178.9,178.53,178.77,13496.0,177.1173,177.147,176.7806,177.0183,13496.0
2024-02-28 14:30:00,178.77,178.88,178.62,178.77,25761.0,177.0183,177.1272,176.8697,177.0183,25761.0
2024-02-28 15:00:00,178.78,178.86,178.47,178.66,14624.0,177.0282,177.1074,176.7212,176.9093,14624.0
2024-02-28 15:30:00,178.7,178.86,178.42,178.79,61792.0,176.9489,177.1074,176.6717,177.0381,61792.0
2024-02-29 09:30:00,178.81,179.62,178.24,178.34,43431.0,177.0579,177.8599,176.4935,176.5925,43431.0
2024-02-29 10:00:00,178.4,178.73,178.28,178.69,39549.0,176.6519,176.9787,176.5331,176.939,39549.0
2024-02-29 10:30:00,178.7,179.16,178.64,179.13,29995.0,176.9489,177.4044,176.8895,177.3747,29995.0
2024-02-29 11:00:00,179.15,179.63,179.09,179.5,16011.0,177.3945,177.8698,177.3351,177.7411,16011.0
2024-02-29 11:30:00,179.49,179.62,179.17,179.31,19036.0,177.7312,177.8599,177.4143,177.553,19036.0
2024-02-29 12:00:00,179.31,179.55,179.01,179.48,15553.0,177.553,177.7906,177.2559,177.7213,15553.0
2024-02-29 12:30:00,179.49,179.73,179.43,179.51,17643.0,177.7312,177.9689,177.6718,177.751,17643.0
2024-02-29 13:00:00,179.51,179.77,179.45,179.7,11595.0,177.751,178.0085,177.6916,177.9392,11595.0
2024-02-29 13:30:00,179.61,179.64,179.41,179.45,12073.0,177.85,177.8797,177.652,177.6916,12073.0
2024-02-29 14:00:00,179.45,179.95,179.45,179.61,20168.0,177.6916,178.1867,177.6916,177.85,20168.0
2024-02-29 14:30:00,179.63,179.78,179.55,179.74,27640.0,177.8698,178.0184,177.7906,177.9788,27640.0
2024-02-29 15:00:00,179.74,180.0,179.67,179.87,19243.0,177.9788,178.2362,177.9094,178.1075,19243.0
2024-02-29 15:30:00,179.87,180.74,179.78,180.05,135877.0,178.1075,178.969,178.0184,178.2857,135877.0
2024-03-01 09:30:00,180.11,180.63,179.54,180.32,30800.0,178.3451,178.86,177.7807,178.5531,30800.0
2024-03-01 10:00:00,180.71,180.83,179.98,180.66,15355.0,178.9393,179.0581,178.2164,178.8897,15355.0
2024-03-01 10:30:00,180.61,180.79,179.93,180.7,25449.0,178.8402,179.0185,178.1669,178.9294,25449.0
2024-03-01 11:00:00,180.64,180.89,180.38,180.46,10713.0,178.8699,179.1175,178.6125,178.6917,10713.0
2024-03-01 11:30:00,180.32,180.78,180.28,180.69,16354.0,178.5531,179.0086,178.5135,178.9194,16354.0
2024-03-01 12:00:00,180.67,180.85,180.53,180.75,24941.0,178.8996,179.0779,178.761,178.9789,24941.0
2024-03-01 12:30:00,180.75,180.9,180.48,180.51,31187.0,178.9789,179.1274,178.7115,178.7412,31187.0
2024-03-01 13:00:00,180.49,180.87,180.29,180.67,45590.0,178.7214,179.0977,178.5234,178.8996,45590.0
2024-03-01 13:30:00,180.58,180.64,180.32,180.52,22762.0,178.8105,178.8699,178.5531,178.7511,22762.0
2024-03-01 14:00:00,180.52,180.65,180.35,180.44,11240.0,178.7511,178.8798,178.5828,178.6719,11240.0
2024-03-01 14:30:00,180.5,180.52,180.33,180.43,11299.0,178.7313,178.7511,178.563,178.662,11299.0
2024-03-01 15:00:00,180.37,180.62,180.21,180.56,16946.0,178.6026,178.8501,178.4442,178.7907,16946.0
2024-03-01 15:30:00,180.5,181.41,180.42,180.68,215688.0,178.7313,179.6324,178.6521,178.9095,215688.0
2024-03-04 09:30:00,181.12,181.78,180.74,181.75,67121.0,179.3452,179.9988,178.969,179.9691,67121.0
2024-03-04 10:00:00,181.77,181.91,181.25,181.9,31412.0,179.9889,180.1275,179.474,180.1176,31412.0
2024-03-04 10:30:00,181.78,181.89,180.9,181.02,19372.0,179.9988,180.1077,179.1274,179.2462,19372.0
2024-03-04 11:00:00,181.05,181.36,180.95,181.16,22474.0,179.2759,179.5829,179.1769,179.3848,22474.0
2024-03-04 11:30:00,181.21,181.43,180.94,180.98,19650.0,179.4344,179.6522,179.167,179.2066,19650.0
2024-03-04 12:00:00,180.9,181.07,180.68,181.04,13513.0,179.1274,179.2957,178.9095,179.266,13513.0
2024-03-04 12:30:00,181.01,181.37,180.91,181.02,22186.0,179.2363,179.5928,179.1373,179.2462,22186.0
2024-03-04 13:00:00,181.08,181.44,180.96,181.44,16618.0,179.3056,179.6621,179.1868,179.6621,16618.0
2024-03-04 13:30:00,181.38,181.46,181.23,181.37,25795.0,179.6027,179.6819,179.4542,179.5928,25795.0
2024-03-04 14:00:00,181.37,181.95,181.37,181.75,19699.0,179.5928,180.1671,179.5928,179.9691,19699.0
2024-03-04 14:30:00,181.71,182.17,181.6,181.91,17083.0,179.9295,180.3849,179.8205,180.1275,17083.0
2024-03-04 15:00:00,181.86,181.87,181.44,181.45,61744.0,180.078,180.0879,179.6621,179.672,61744.0
2024-03-04 15:30:00,181.52,181.7,181.05,181.1,119574.0,179.7413,179.9196,179.2759,179.3254,119574.0
2024-03-05 09:30:00,180.67,180.69,180.04,180.64,26828.0,178.8996,178.9194,178.2758,178.8699,26828.0
2024-03-05 10:00:00,180.67,180.85,180.29,180.58,25838.0,178.8996,179.0779,178.5234,178.8105,25838.0
2024-03-05 10:30:00,180.47,180.47,179.96,180.1,30382.0,178.7016,178.7016,178.1966,178.3352,30382.0
2024-03-05 11:00:00,180.12,180.26,179.88,180.05,26758.0,178.355,178.4937,178.1174,178.2857,26758.0
2024-03-05 11:30:00,180.06,180.6,180.04,180.44,17703.0,178.2956,178.8303,178.2758,178.6719,17703.0
2024-03-05 12:00:00,180.37,180.44,180.12,180.19,6787.0,178.6026,178.6719,178.355,178.4243,6787.0
2024-03-05 12:30:00,180.14,180.14,179.81,179.9,10118.0,178.3748,178.3748,178.0481,178.1372,10118.0
2024-03-05 13:00:00,179.88,180.01,179.84,179.97,13253.0,178.1174,178.2461,178.0778,178.2065,13253.0
2024-03-05 13:30:00,179.92,180.05,179.47,179.51,10642.0,178.157,178.2857,177.7114,177.751,10642.0
2024-03-05 14:00:00,179.5,179.7,179.43,179.47,11945.0,177.7411,177.9392,177.6718,177.7114,11945.0
2024-03-05 14:30:00,179.37,179.38,178.7,178.82,13888.0,177.6124,177.6223,176.9489,177.0678,13888.0
2024-03-05 15:00:00,178.79,179.0,178.41,178.61,15692.0,177.0381,177.246,176.6618,176.8598,15692.0
2024-03-05 15:30:00,178.58,179.63,178.58,179.48,62884.0,176.8301,177.8698,176.8301,177.7213,62884.0
2024-03-06 09:30:00,180.17,180.58,179.72,180.26,47635.0,178.4045,178.8105,177.959,178.4937,47635.0
2024-03-06 10:00:00,180.12,180.63,179.58,180.36,42045.0,178.355,178.86,177.8203,178.5927,42045.0
2024-03-06 10:30:00,180.44,180.69,180.19,180.6,28645.0,178.6719,178.9194,178.4243,178.8303,28645.0
2024-03-06 11:00:00,180.6,180.64,180.38,180.5,43553.0,178.8303,178.8699,178.6125,178.7313,43553.0
2024-03-06 11:30:00,180.52,180.99,180.51,180.95,39771.0,178.7511,179.2165,178.7412,179.1769,39771.0
2024-03-06 12:00:00,180.95,181.28,180.94,180.99,29330.0,179.1769,179.5037,179.167,179.2165,29330.0
2024-03-06 12:30:00,181.03,181.1,180.83,180.86,19693.0,179.2561,179.3254,179.0581,179.0878,19693.0
2024-03-06 13:00:00,180.85,181.11,180.62,181.09,12973.0,179.0779,179.3353,178.8501,179.3155,12973.0
2024-03-06 13:30:00,181.12,181.12,180.33,180.75,30769.0,179.3452,179.3452,178.563,178.9789,30769.0
2024-03-06 14:00:00,180.7,180.81,180.28,180.64,19886.0,178.9294,179.0383,178.5135,178.8699,19886.0
2024-03-06 14:30:00,180.72,180.72,179.95,180.18,14367.0,178.9492,178.9492,178.1867,178.4144,14367.0
2024-03-06 15:00:00,180.16,180.44,180.07,180.44,13548.0,178.3946,178.6719,178.3055,178.6719,13548.0
2024-03-06 15:30:00,180.49,180.69,180.33,180.36,101398.0,178.7214,178.9194,178.563,178.5927,101398.0
2024-03-07 09:30:00,181.37,182.21,180.72,180.92,34845.0,179.8697,180.7028,179.2251,179.4234,34845.0
2024-03-07 10:00:00,180.94,181.92,180.93,181.37,17665.0,179.4433,180.4152,179.4334,179.8697,17665.0
2024-03-07 10:30:00,181.43,181.53,181.0,181.35,9446.0,179.9292,180.0284,179.5028,179.8499,9446.0
2024-03-07 11:00:00,181.3,181.3,180.85,180.98,7929.0,179.8003,179.8003,179.354,179.4829,7929.0
2024-03-07 11:30:00,180.96,181.35,180.72,181.17,11270.0,179.4631,179.8499,179.2251,179.6714,11270.0
2024-03-07 12:00:00,181.16,181.44,181.1,181.33,7163.0,179.6615,179.9391,179.602,179.8301,7163.0
2024-03-07 12:30:00,181.25,181.38,181.11,181.15,10904.0,179.7507,179.8796,179.6119,179.6515,10904.0
2024-03-07 13:00:00,181.17,181.3,181.05,181.2,6779.0,179.6714,179.8003,179.5524,179.7011,6779.0
2024-03-07 13:30:00,181.21,181.49,181.13,181.49,8400.0,179.711,179.9887,179.6317,179.9887,8400.0
2024-03-07 14:00:00,181.47,181.47,181.1,181.12,12099.0,179.9689,179.9689,179.602,179.6218,12099.0
2024-03-07 14:30:00,181.15,181.3,181.05,181.15,13033.0,179.6515,179.8003,179.5524,179.6515,13033.0
2024-03-07 15:00:00,181.16,181.51,181.02,181.34,18688.0,179.6615,180.0086,179.5226,179.84,18688.0
2024-03-07 15:30:00,181.36,181.86,181.33,181.58,70636.0,179.8598,180.3557,179.8301,180.078,70636.0
2024-03-08 09:30:00,181.79,182.35,181.76,182.3,13008.0,180.2862,180.8416,180.2565,180.792,13008.0
2024-03-08 10:00:00,182.13,182.24,181.55,181.78,21554.0,180.6234,180.7325,180.0482,180.2763,21554.0
2024-03-08 10:30:00,181.66,182.38,181.37,182.17,18678.0,180.1573,180.8714,179.8697,180.6631,18678.0
2024-03-08 11:00:00,182.14,182.2,181.77,182.05,10132.0,180.6334,180.6929,180.2664,180.5441,10132.0
2024-03-08 11:30:00,182.05,182.36,181.87,182.19,19267.0,180.5441,180.8515,180.3656,180.6829,19267.0
2024-03-08 12:00:00,182.19,182.72,182.06,182.06,17942.0,180.6829,181.2086,180.554,180.554,17942.0
2024-03-08 12:30:00,182.01,182.36,181.79,182.04,20895.0,180.5044,180.8515,180.2862,180.5342,20895.0
2024-03-08 13:00:00,182.06,182.12,181.6,181.64,29687.0,180.554,180.6135,180.0978,180.1375,29687.0
2024-03-08 13:30:00,181.63,181.63,181.09,181.4,39943.0,180.1276,180.1276,179.592,179.8995,39943.0
2024-03-08 14:00:00,181.4,182.1,181.4,182.05,7048.0,179.8995,180.5937,179.8995,180.5441,7048.0
2024-03-08 14:30:00,182.09,182.35,181.99,182.19,13445.0,180.5838,180.8416,180.4846,180.6829,13445.0
2024-03-08 15:00:00,182.21,182.38,181.61,181.66,14039.0,180.7028,180.8714,180.1077,180.1573,14039.0
2024-03-08 15:30:00,181.63,182.09,181.4,181.43,77179.0,180.1276,180.5838,179.8995,179.9292,77179.0
2024-03-11 09:30:00,180.8,181.31,180.19,180.69,25358.0,179.3044,179.8102,178.6995,179.1953,25358.0
2024-03-11 10:00:00,180.69,180.7,179.6,179.71,24079.0,179.1953,179.2053,178.1144,178.2235,24079.0
2024-03-11 10:30:00,179.78,179.94,179.21,179.84,23898.0,178.2929,178.4516,177.7276,178.3524,23898.0
2024-03-11 11:00:00,179.84,179.99,179.04,179.09,21695.0,178.3524,178.5011,177.559,177.6086,21695.0
2024-03-11 11:30:00,179.05,179.82,178.92,179.82,19570.0,177.5689,178.3325,177.44,178.3325,19570.0
2024-03-11 12:00:00,179.75,179.95,179.74,179.87,13666.0,178.2631,178.4615,178.2532,178.3821,13666.0
2024-03-11 12:30:00,179.95,180.16,179.88,179.98,15121.0,178.4615,178.6697,178.392,178.4912,15121.0
2024-03-11 13:00:00,180.02,180.25,179.6,180.17,11678.0,178.5309,178.759,178.1144,178.6796,11678.0
2024-03-11 13:30:00,180.16,180.4,180.04,180.3,11072.0,178.6697,178.9077,178.5507,178.8086,11072.0
2024-03-11 14:00:00,180.34,180.34,180.04,180.25,15985.0,178.8482,178.8482,178.5507,178.759,15985.0
2024-03-11 14:30:00,180.25,180.5,180.2,180.38,12408.0,178.759,179.0069,178.7094,178.8879,12408.0
2024-03-11 15:00:00,180.39,180.78,180.38,180.69,22618.0,178.8978,179.2846,178.8879,179.1953,22618.0
2024-03-11 15:30:00,180.69,181.02,180.68,180.86,72088.0,179.1953,179.5226,179.1854,179.3639,72088.0
2024-03-12 09:30:00,180.91,181.47,180.33,181.15,23906.0,179.4135,179.9689,178.8383,179.6515,23906.0
2024-03-12 10:00:00,181.14,181.24,180.82,181.2,25912.0,179.6416,179.7408,179.3243,179.7011,25912.0
2024-03-12 10:30:00,181.33,181.51,180.83,180.98,53326.0,179.8301,180.0086,179.3342,179.4829,53326.0
2024-03-12 11:00:00,181.06,181.51,180.98,181.48,17412.0,179.5623,180.0086,179.4829,179.9788,17412.0
2024-03-12 11:30:00,181.46,181.51,181.09,181.3,12504.0,179.959,180.0086,179.592,179.8003,12504.0
2024-03-12 12:00:00,181.36,181.51,181.15,181.31,11610.0,179.8598,180.0086,179.6515,179.8102,11610.0
2024-03-12 12:30:00,181.3,181.43,181.01,181.15,14807.0,179.8003,179.9292,179.5127,179.6515,14807.0
2024-03-12 13:00:00,181.16,181.16,180.64,180.81,7722.0,179.6615,179.6615,179.1458,179.3144,7722.0
2024-03-12 13:30:00,180.82,181.11,180.78,181.0,14967.0,179.3243,179.6119,179.2846,179.5028,14967.0
2024-03-12 14:00:00,181.07,181.35,180.98,181.35,10061.0,179.5722,179.8499,179.4829,179.8499,10061.0
2024-03-12 14:30:00,181.34,181.63,181.02,181.54,12124.0,179.84,180.1276,179.5226,180.0383,12124.0
2024-03-12 15:00:00,181.57,182.18,181.57,182.12,12466.0,180.0681,180.673,180.0681,180.6135,12466.0
2024-03-12 15:30:00,182.18,182.35,181.72,181.82,70369.0,180.673,180.8416,180.2168,180.316,70369.0
2024-03-13 09:30:00,181.82,181.82,181.07,181.33,9926.0,180.316,180.316,179.5722,179.8301,9926.0
2024-03-13 10:00:00,181.26,181.71,181.07,181.71,7513.0,179.7606,180.2069,179.5722,180.2069,7513.0
2024-03-13 10:30:00,181.68,181.68,181.06,181.15,12903.0,180.1772,180.1772,179.5623,179.6515,12903.0
2024-03-13 11:00:00,181.21,181.28,180.88,181.06,13769.0,179.711,179.7805,179.3838,179.5623,13769.0
2024-03-13 11:30:00,181.05,181.62,180.98,181.42,8192.0,179.5524,180.1177,179.4829,179.9193,8192.0
2024-03-13 12:00:00,181.5,181.79,181.48,181.52,9639.0,179.9986,180.2862,179.9788,180.0185,9639.0
2024-03-13 12:30:00,181.52,182.03,181.52,181.89,7624.0,180.0185,180.5243,180.0185,180.3854,7624.0
2024-03-13 13:00:00,181.84,182.22,181.84,182.0,12742.0,180.3358,180.7127,180.3358,180.4945,12742.0
2024-03-13 13:30:00,182.03,182.17,181.96,182.16,17919.0,180.5243,180.6631,180.4548,180.6532,17919.0
2024-03-13 14:00:00,182.09,182.15,181.81,181.82,20114.0,180.5838,180.6433,180.3061,180.316,20114.0
2024-03-13 14:30:00,181.74,181.76,181.27,181.32,8325.0,180.2367,180.2565,179.7705,179.8201,8325.0
2024-03-13 15:00:00,181.34,181.36,180.66,180.89,18379.0,179.84,179.8598,179.1656,179.3937,18379.0
2024-03-13 15:30:00,180.96,181.81,180.93,181.5,88348.0,179.4631,180.3061,179.4334,179.9986,88348.0
2024-03-14 09:30:00,182.07,182.38,181.46,181.46,15880.0,180.5639,180.8714,179.959,179.959,15880.0
2024-03-14 10:00:00,181.61,181.92,181.45,181.53,10148.0,180.1077,180.4152,179.9491,180.0284,10148.0
2024-03-14 10:30:00,181.62,181.69,181.15,181.16,10923.0,180.1177,180.1871,179.6515,179.6615,10923.0
2024-03-14 11:00:00,181.23,181.49,180.85,181.0,17485.0,179.7309,179.9887,179.354,179.5028,17485.0
2024-03-14 11:30:00,180.98,181.3,180.97,181.25,5785.0,179.4829,179.8003,179.473,179.7507,5785.0
2024-03-14 12:00:00,181.31,181.76,181.22,181.76,5357.0,179.8102,180.2565,179.721,180.2565,5357.0
2024-03-14 12:30:00,181.69,181.84,181.48,181.58,17702.0,180.1871,180.3358,179.9788,180.078,17702.0
2024-03-14 13:00:00,181.65,181.65,181.28,181.28,3271.0,180.1474,180.1474,179.7805,179.7805,3271.0
2024-03-14 13:30:00,181.19,181.81,181.01,181.74,5455.0,179.6912,180.3061,179.5127,180.2367,5455.0
2024-03-14 14:00:00,181.76,181.98,181.7,181.86,12279.0,180.2565,180.4747,180.197,180.3557,12279.0
2024-03-14 14:30:00,181.78,181.85,181.34,181.46,10462.0,180.2763,180.3458,179.84,179.959,10462.0
2024-03-14 15:00:00,181.46,181.46,181.0,181.27,12743.0,179.959,179.959,179.5028,179.7705,12743.0
2024-03-14 15:30:00,181.19,181.88,180.81,181.7,78218.0,179.6912,180.3755,179.3144,180.197,78218.0
2024-03-15 09:30:00,180.34,182.0,180.34,181.65,208900.0,178.8482,180.4945,178.8482,180.1474,208900.0
2024-03-15 10:00:00,181.8,182.21,181.38,182.21,17668.0,180.2962,180.7028,179.8796,180.7028,17668.0
2024-03-15 10:30:00,182.35,182.82,182.33,182.58,16801.0,180.8416,181.3077,180.8218,181.0697,16801.0
2024-03-15 11:00:00,182.53,182.71,182.2,182.69,9578.0,181.0201,181.1986,180.6929,181.1788,9578.0
2024-03-15 11:30:00,182.67,182.71,182.24,182.27,6467.0,181.159,181.1986,180.7325,180.7623,6467.0
2024-03-15 12:00:00,182.34,182.43,182.16,182.29,9311.0,180.8317,180.921,180.6532,180.7821,9311.0
2024-03-15 12:30:00,182.35,182.42,182.0,182.11,8132.0,180.8416,180.911,180.4945,180.6036,8132.0
2024-03-15 13:00:00,182.18,182.68,182.17,182.52,5350.0,180.673,181.1689,180.6631,181.0102,5350.0
2024-03-15 13:30:00,182.61,182.64,182.45,182.62,5309.0,181.0995,181.1292,180.9408,181.1094,5309.0
2024-03-15 14:00:00,182.68,182.78,182.33,182.74,9186.0,181.1689,181.2681,180.8218,181.2284,9186.0
2024-03-15 14:30:00,182.73,182.97,182.54,182.58,12264.0,181.2185,181.4565,181.03,181.0697,12264.0
2024-03-15 15:00:00,182.49,182.71,182.36,182.44,16583.0,180.9805,181.1986,180.8515,180.9309,16583.0
2024-03-15 15:30:00,182.45,182.53,181.29,181.53,139895.0,180.9408,181.0201,179.7904,180.0284,139895.0
2024-03-18 09:30:00,182.33,183.71,182.33,182.4,21375.0,180.8218,182.1904,180.8218,180.8912,21375.0
2024-03-18 10:00:00,182.39,182.64,182.0,182.43,8454.0,180.8813,181.1292,180.4945,180.921,8454.0
2024-03-18 10:30:00,182.43,183.0,182.31,182.6,11101.0,180.921,181.4862,180.8019,181.0895,11101.0
2024-03-18 11:00:00,182.64,182.82,182.43,182.51,5711.0,181.1292,181.3077,180.921,181.0003,5711.0
2024-03-18 11:30:00,182.51,182.68,182.42,182.63,6981.0,181.0003,181.1689,180.911,181.1193,6981.0
2024-03-18 12:00:00,182.58,182.98,182.41,182.98,7552.0,181.0697,181.4664,180.9011,181.4664,7552.0
2024-03-18 12:30:00,182.89,182.92,182.47,182.67,8923.0,181.3771,181.4069,180.9606,181.159,8923.0
2024-03-18 13:00:00,182.7,183.11,182.7,183.1,15123.0,181.1887,181.5953,181.1887,181.5854,15123.0
2024-03-18 13:30:00,183.07,183.07,182.76,182.78,11915.0,181.5557,181.5557,181.2482,181.2681,11915.0
2024-03-18 14:00:00,182.83,182.87,182.48,182.71,10873.0,181.3176,181.3573,180.9705,181.1986,10873.0
2024-03-18 14:30:00,182.69,182.89,182.54,182.66,14848.0,181.1788,181.3771,181.03,181.1491,14848.0
2024-03-18 15:00:00,182.64,182.85,182.59,182.62,19515.0,181.1292,181.3375,181.0796,181.1094,19515.0
2024-03-18 15:30:00,182.63,182.75,182.01,182.08,73123.0,181.1193,181.2383,180.5044,180.5738,73123.0
2024-03-19 09:30:00,181.8,182.82,181.59,182.19,13958.0,180.2962,181.3077,180.0879,180.6829,13958.0
2024-03-19 10:00:00,182.12,182.33,181.83,181.95,11468.0,180.6135,180.8218,180.3259,180.4449,11468.0
2024-03-19 10:30:00,182.08,182.08,181.73,181.88,9328.0,180.5738,180.5738,180.2267,180.3755,9328.0
2024-03-19 11:00:00,181.83,181.87,181.43,181.58,10617.0,180.3259,180.3656,179.9292,180.078,10617.0
2024-03-19 11:30:00,181.66,181.91,181.65,181.91,10737.0,180.1573,180.4053,180.1474,180.4053,10737.0
2024-03-19 12:00:00,181.89,182.22,181.54,182.2,30862.0,180.3854,180.7127,180.0383,180.6929,30862.0
2024-03-19 12:30:00,182.19,182.26,181.83,181.93,17407.0,180.6829,180.7524,180.3259,180.4251,17407.0
2024-03-19 13:00:00,181.98,182.03,181.71,181.95,12094.0,180.4747,180.5243,180.2069,180.4449,12094.0
2024-03-19 13:30:00,181.99,181.99,181.77,181.8,28460.0,180.4846,180.4846,180.2664,180.2962,28460.0
2024-03-19 14:00:00,181.8,182.21,181.74,182.14,34060.0,180.2962,180.7028,180.2367,180.6334,34060.0
2024-03-19 14:30:00,182.14,182.36,181.79,181.88,31981.0,180.6334,180.8515,180.2862,180.3755,31981.0
2024-03-19 15:00:00,181.83,182.05,181.74,182.03,32633.0,180.3259,180.5441,180.2367,180.5243,32633.0
2024-03-19 15:30:00,182.0,182.26,181.82,181.89,121400.0,180.4945,180.7524,180.316,180.3854,121400.0
2024-03-20 09:30:00,182.27,182.36,181.4,182.14,10831.0,180.7623,180.8515,179.8995,180.6334,10831.0
2024-03-20 10:00:00,182.15,182.72,182.0,182.67,48713.0,180.6433,181.2086,180.4945,181.159,48713.0
2024-03-20 10:30:00,182.69,182.69,182.31,182.47,30635.0,181.1788,181.1788,180.8019,180.9606,30635.0
2024-03-20 11:00:00,182.4,182.56,182.09,182.34,30745.0,180.8912,181.0499,180.5838,180.8317,30745.0
2024-03-20 11:30:00,182.34,182.34,182.0,182.12,51039.0,180.8317,180.8317,180.4945,180.6135,51039.0
2024-03-20 12:00:00,182.21,182.57,182.16,182.5,96221.0,180.7028,181.0598,180.6532,180.9904,96221.0
2024-03-20 12:30:00,182.49,182.58,182.32,182.58,16339.0,180.9805,181.0697,180.8119,181.0697,16339.0
2024-03-20 13:00:00,182.53,182.62,182.16,182.45,9780.0,181.0201,181.1094,180.6532,180.9408,9780.0
2024-03-20 13:30:00,182.41,182.46,182.2,182.26,12466.0,180.9011,180.9507,180.6929,180.7524,12466.0
2024-03-20 14:00:00,182.31,183.1,182.3,182.81,35311.0,180.8019,181.5854,180.792,181.2978,35311.0
2024-03-20 14:30:00,182.9,183.13,182.28,183.09,21175.0,181.3871,181.6152,180.7722,181.5755,21175.0
2024-03-20 15:00:00,183.04,183.88,183.03,183.84,59465.0,181.5259,182.359,181.516,182.3193,59465.0
2024-03-20 15:30:00,183.9,184.21,183.43,184.17,147650.0,182.3788,182.6862,181.9127,182.6466,147650.0
2024-03-21 09:30:00,184.56,184.89,182.73,184.82,107413.0,183.0333,183.3606,181.2185,183.2912,107413.0
2024-03-21 10:00:00,184.82,185.66,184.5,185.08,83936.0,183.2912,184.1242,182.9738,183.549,83936.0
2024-03-21 10:30:00,185.09,186.31,184.94,186.31,43282.0,183.559,184.7689,183.4102,184.7689,43282.0
2024-03-21 11:00:00,186.31,186.33,185.05,185.09,31094.0,184.7689,184.7887,183.5193,183.559,31094.0
2024-03-21 11:30:00,185.11,185.53,184.94,185.44,32023.0,183.5788,183.9953,183.4102,183.9061,32023.0
2024-03-21 12:00:00,185.45,185.54,185.35,185.54,24762.0,183.916,184.0052,183.8168,184.0052,24762.0
2024-03-21 12:30:00,185.62,185.66,185.15,185.45,16744.0,184.0846,184.1242,183.6185,183.916,16744.0
2024-03-21 13:00:00,185.4,185.48,185.19,185.32,15193.0,183.8664,183.9457,183.6581,183.787,15193.0
2024-03-21 13:30:00,185.34,185.61,185.24,185.35,13847.0,183.8069,184.0746,183.7077,183.8168,13847.0
2024-03-21 14:00:00,185.37,185.41,185.19,185.38,15458.0,183.8366,183.8763,183.6581,183.8466,15458.0
2024-03-21 14:30:00,185.29,185.33,185.01,185.03,12148.0,183.7573,183.797,183.4796,183.4994,12148.0
2024-03-21 15:00:00,185.05,185.11,184.64,184.98,39785.0,183.5193,183.5788,183.1127,183.4499,39785.0
2024-03-21 15:30:00,184.98,185.33,184.84,184.88,87459.0,183.4499,183.797,183.311,183.3507,87459.0
2024-03-22 09:30:00,185.03,185.83,184.13,184.13,21146.0,183.4994,184.2928,182.6069,182.6069,21146.0
2024-03-22 10:00:00,184.26,184.26,183.63,183.94,23677.0,182.7358,182.7358,182.111,182.4185,23677.0
2024-03-22 10:30:00,183.93,183.93,183.03,183.08,14979.0,182.4085,182.4085,181.516,181.5656,14979.0
2024-03-22 11:00:00,183.0,183.24,182.99,183.11,21292.0,181.4862,181.7243,181.4763,181.5953,21292.0
2024-03-22 11:30:00,183.17,183.46,183.09,183.18,37368.0,181.6548,181.9424,181.5755,181.6647,37368.0
2024-03-22 12:00:00,183.26,183.43,182.83,182.94,17454.0,181.7441,181.9127,181.3176,181.4267,17454.0
2024-03-22 12:30:00,182.96,183.26,182.76,183.07,15574.0,181.4466,181.7441,181.2482,181.5557,15574.0
2024-03-22 13:00:00,182.95,183.3,182.95,183.16,13998.0,181.4367,181.7838,181.4367,181.6449,13998.0
2024-03-22 13:30:00,183.18,183.58,183.18,183.4,19108.0,181.6647,182.0614,181.6647,181.8829,19108.0
2024-03-22 14:00:00,183.42,183.51,183.27,183.47,15612.0,181.9028,181.992,181.754,181.9524,15612.0
2024-03-22 14:30:00,183.46,183.46,183.26,183.34,16305.0,181.9424,181.9424,181.7441,181.8234,16305.0
2024-03-22 15:00:00,183.37,183.54,183.18,183.48,20860.0,181.8532,182.0218,181.6647,181.9623,20860.0
2024-03-22 15:30:00,183.48,183.7,183.15,183.15,90219.0,181.9623,182.1804,181.635,181.635,90219.0
2024-03-25 09:30:00,183.15,183.15,182.4,182.9,13438.0,181.635,181.635,180.8912,181.3871,13438.0
2024-03-25 10:00:00,182.79,182.94,182.52,182.78,14091.0,181.278,181.4267,181.0102,181.2681,14091.0
2024-03-25 10:30:00,182.88,183.15,182.57,182.93,17139.0,181.3672,181.635,181.0598,181.4168,17139.0
2024-03-25 11:00:00,183.05,183.17,182.88,183.13,13186.0,181.5358,181.6548,181.3672,181.6152,13186.0
2024-03-25 11:30:00,183.13,183.34,182.92,183.31,17386.0,181.6152,181.8234,181.4069,181.7937,17386.0
2024-03-25 12:00:00,183.29,183.38,183.01,183.04,9396.0,181.7738,181.8631,181.4962,181.5259,9396.0
2024-03-25 12:30:00,183.06,183.09,182.65,182.69,9259.0,181.5457,181.5755,181.1391,181.1788,9259.0
2024-03-25 13:00:00,182.71,182.9,182.64,182.88,7819.0,181.1986,181.3871,181.1292,181.3672,7819.0
2024-03-25 13:30:00,182.86,182.91,182.69,182.8,13315.0,181.3474,181.397,181.1788,181.2879,13315.0
2024-03-25 14:00:00,182.77,182.93,182.73,182.89,9025.0,181.2581,181.4168,181.2185,181.3771,9025.0
2024-03-25 14:30:00,182.89,182.92,182.72,182.82,11982.0,181.3771,181.4069,181.2086,181.3077,11982.0
2024-03-25 15:00:00,182.76,182.98,182.75,182.87,21770.0,181.2482,181.4664,181.2383,181.3573,21770.0
2024-03-25 15:30:00,182.86,183.0,182.73,182.76,106026.0,181.3474,181.4862,181.2185,181.2482,106026.0
2024-03-26 09:30:00,182.0,183.25,181.76,183.11,21423.0,180.4945,181.7342,180.2565,181.5953,21423.0
2024-03-26 10:00:00,183.13,183.24,182.82,183.01,37627.0,181.6152,181.7243,181.3077,181.4962,37627.0
2024-03-26 10:30:00,183.12,183.12,182.73,182.73,17524.0,181.6052,181.6052,181.2185,181.2185,17524.0
2024-03-26 11:00:00,182.75,182.75,182.31,182.46,10801.0,181.2383,181.2383,180.8019,180.9507,10801.0
2024-03-26 11:30:00,182.46,182.48,182.24,182.35,14662.0,180.9507,180.9705,180.7325,180.8416,14662.0
2024-03-26 12:00:00,182.35,182.48,182.2,182.29,11891.0,180.8416,180.9705,180.6929,180.7821,11891.0
2024-03-26 12:30:00,182.29,182.31,182.13,182.3,12760.0,180.7821,180.8019,180.6234,180.792,12760.0
2024-03-26 13:00:00,182.42,182.43,182.13,182.2,9107.0,180.911,180.921,180.6234,180.6929,9107.0
2024-03-26 13:30:00,182.25,182.31,182.11,182.22,7820.0,180.7424,180.8019,180.6036,180.7127,7820.0
2024-03-26 14:00:00,182.23,182.44,182.16,182.39,18011.0,180.7226,180.9309,180.6532,180.8813,18011.0
2024-03-26 14:30:00,182.43,182.46,182.1,182.32,5757.0,180.921,180.9507,180.5937,180.8119,5757.0
2024-03-26 15:00:00,182.33,182.4,182.17,182.27,11669.0,180.8218,180.8912,180.6631,180.7623,11669.0
2024-03-26 15:30:00,182.27,182.29,181.53,181.63,93855.0,180.7623,180.7821,180.0284,180.1276,93855.0
2024-03-27 09:30:00,182.17,183.78,181.78,183.47,20984.0,180.6631,182.2598,180.2763,181.9524,20984.0
2024-03-27 10:00:00,183.63,183.63,182.16,182.3,10036.0,182.111,182.111,180.6532,180.792,10036.0
2024-03-27 10:30:00,182.37,182.77,182.17,182.47,9444.0,180.8614,181.2581,180.6631,180.9606,9444.0
2024-03-27 11:00:00,182.48,182.86,182.47,182.77,14666.0,180.9705,181.3474,180.9606,181.2581,14666.0
2024-03-27 11:30:00,182.64,183.0,182.64,182.86,15261.0,181.1292,181.4862,181.1292,181.3474,15261.0
2024-03-27 12:00:00,182.72,182.95,182.63,182.77,13201.0,181.2086,181.4367,181.1193,181.2581,13201.0
2024-03-27 12:30:00,182.7,182.87,182.66,182.75,5817.0,181.1887,181.3573,181.1491,181.2383,5817.0
2024-03-27 13:00:00,182.79,182.86,182.6,182.86,8594.0,181.278,181.3474,181.0895,181.3474,8594.0
2024-03-27 13:30:00,182.89,182.92,182.6,182.73,10773.0,181.3771,181.4069,181.0895,181.2185,10773.0
2024-03-27 14:00:00,182.71,182.94,182.68,182.92,7189.0,181.1986,181.4267,181.1689,181.4069,7189.0
2024-03-27 14:30:00,182.91,183.16,182.6,183.16,19682.0,181.397,181.6449,181.0895,181.6449,19682.0
2024-03-27 15:00:00,183.21,183.63,183.0,183.56,15593.0,181.6945,182.111,181.4862,182.0416,15593.0
2024-03-27 15:30:00,183.55,184.22,183.43,183.72,148603.0,182.0317,182.6961,181.9127,182.2003,148603.0
2024-03-28 09:30:00,183.51,183.61,182.83,183.26,22345.0,181.992,182.0912,181.3176,181.7441,22345.0
2024-03-28 10:00:00,183.33,183.89,183.21,183.21,18223.0,181.8135,182.3689,181.6945,181.6945,18223.0
2024-03-28 10:30:00,183.17,183.39,183.03,183.33,12742.0,181.6548,181.873,181.516,181.8135,12742.0
2024-03-28 11:00:00,183.28,183.36,182.89,183.34,19334.0,181.7639,181.8433,181.3771,181.8234,19334.0
2024-03-28 11:30:00,183.35,183.46,183.13,183.27,15283.0,181.8333,181.9424,181.6152,181.754,15283.0
2024-03-28 12:00:00,183.33,183.35,182.86,182.93,15051.0,181.8135,181.8333,181.3474,181.4168,15051.0
2024-03-28 12:30:00,182.88,183.06,182.56,183.02,18661.0,181.3672,181.5457,181.0499,181.5061,18661.0
2024-03-28 13:00:00,182.98,183.27,182.97,183.16,9585.0,181.4664,181.754,181.4565,181.6449,9585.0
2024-03-28 13:30:00,183.12,183.33,183.05,183.12,15228.0,181.6052,181.8135,181.5358,181.6052,15228.0
2024-03-28 14:00:00,183.08,183.34,182.97,183.07,91569.0,181.5656,181.8234,181.4565,181.5557,91569.0
2024-03-28 14:30:00,182.99,183.2,182.77,183.13,25333.0,181.4763,181.6846,181.2581,181.6152,25333.0
2024-03-28 15:00:00,183.13,183.51,182.82,183.5,68320.0,181.6152,181.992,181.3077,181.9821,68320.0
2024-03-28 15:30:00,183.6,183.73,182.73,182.81,143918.0,182.0813,182.2102,181.2185,181.2978,143918.0
2024-04-01 09:30:00,182.99,183.0,182.39,182.63,19189.0,181.4763,181.4862,180.8813,181.1193,19189.0
2024-04-01 10:00:00,182.28,182.66,182.22,182.31,24039.0,180.7722,181.1491,180.7127,180.8019,24039.0
2024-04-01 10:30:00,182.31,182.31,181.89,182.02,9606.0,180.8019,180.8019,180.3854,180.5143,9606.0
2024-04-01 11:00:00,182.06,182.18,181.96,182.04,8375.0,180.554,180.673,180.4548,180.5342,8375.0
2024-04-01 11:30:00,182.03,182.14,181.6,181.6,10175.0,180.5243,180.6334,180.0978,180.0978,10175.0
2024-04-01 12:00:00,181.52,181.81,181.36,181.57,8694.0,180.0185,180.3061,179.8598,180.0681,8694.0
2024-04-01 12:30:00,181.62,181.68,181.37,181.37,11246.0,180.1177,180.1772,179.8697,179.8697,11246.0
2024-04-01 13:00:00,181.38,181.38,180.98,181.2,18826.0,179.8796,179.8796,179.4829,179.7011,18826.0
2024-04-01 13:30:00,181.18,181.18,180.73,180.8,17859.0,179.6813,179.6813,179.235,179.3044,17859.0
2024-04-01 14:00:00,180.79,181.12,180.77,180.77,35419.0,179.2945,179.6218,179.2747,179.2747,35419.0
2024-04-01 14:30:00,180.73,180.88,180.64,180.67,22703.0,179.235,179.3838,179.1458,179.1755,22703.0
2024-04-01 15:00:00,180.69,180.81,180.62,180.69,21271.0,179.1953,179.3144,179.1259,179.1953,21271.0
2024-04-01 15:30:00,180.68,180.9,180.31,180.39,112246.0,179.1854,179.4036,178.8185,178.8978,112246.0
2024-04-02 09:30:00,180.73,181.52,179.98,180.26,41769.0,179.235,180.0185,178.4912,178.7689,41769.0
2024-04-02 10:00:00,180.28,180.99,180.11,180.56,22322.0,178.7887,179.4929,178.6201,179.0664,22322.0
2024-04-02 10:30:00,180.52,181.2,180.47,180.87,15556.0,179.0268,179.7011,178.9772,179.3739,15556.0
2024-04-02 11:00:00,180.85,180.85,180.45,180.47,17085.0,179.354,179.354,178.9573,178.9772,17085.0
2024-04-02 11:30:00,180.46,180.61,180.15,180.29,16174.0,178.9672,179.116,178.6598,178.7987,16174.0
2024-04-02 12:00:00,180.35,180.57,180.16,180.26,20012.0,178.8582,179.0763,178.6697,178.7689,20012.0
2024-04-02 12:30:00,180.23,180.5,180.22,180.46,5874.0,178.7392,179.0069,178.7292,178.9672,5874.0
2024-04-02 13:00:00,180.4,180.45,179.97,180.0,34691.0,178.9077,178.9573,178.4813,178.5111,34691.0
2024-04-02 13:30:00,180.02,180.14,179.86,179.89,29884.0,178.5309,178.6499,178.3722,178.402,29884.0
2024-04-02 14:00:00,179.94,180.42,179.79,180.35,53414.0,178.4516,178.9276,178.3028,178.8582,53414.0
2024-04-02 14:30:00,180.37,180.56,180.37,180.43,20931.0,178.878,179.0664,178.878,178.9375,20931.0
2024-04-02 15:00:00,180.41,180.57,180.32,180.47,20272.0,178.9177,179.0763,178.8284,178.9772,20272.0
2024-04-02 15:30:00,180.47,180.63,180.27,180.44,126522.0,178.9772,179.1358,178.7788,178.9474,126522.0
2024-04-03 09:30:00,180.38,181.1,180.38,181.09,17438.0,178.8879,179.602,178.8879,179.592,17438.0
2024-04-03 10:00:00,181.16,181.83,181.16,181.55,38994.0,179.6615,180.3259,179.6615,180.0482,38994.0
2024-04-03 10:30:00,181.74,182.24,181.34,181.97,27480.0,180.2367,180.7325,179.84,180.4648,27480.0
2024-04-03 11:00:00,182.03,182.26,181.97,182.02,12418.0,180.5243,180.7524,180.4648,180.5143,12418.0
2024-04-03 11:30:00,181.98,182.5,181.81,182.04,20356.0,180.4747,180.9904,180.3061,180.5342,20356.0
2024-04-03 12:00:00,181.85,182.05,181.66,181.95,17903.0,180.3458,180.5441,180.1573,180.4449,17903.0
2024-04-03 12:30:00,182.03,182.1,181.76,182.0,10285.0,180.5243,180.5937,180.2565,180.4945,10285.0
2024-04-03 13:00:00,182.05,182.05,181.61,181.77,9112.0,180.5441,180.5441,180.1077,180.2664,9112.0
2024-04-03 13:30:00,181.74,181.9,181.36,181.37,11248.0,180.2367,180.3953,179.8598,179.8697,11248.0
2024-04-03 14:00:00,181.37,181.55,181.31,181.51,8879.0,179.8697,180.0482,179.8102,180.0086,8879.0
2024-04-03 14:30:00,181.49,181.67,181.22,181.22,16186.0,179.9887,180.1672,179.721,179.721,16186.0
2024-04-03 15:00:00,181.23,181.24,180.53,180.69,19653.0,179.7309,179.7408,179.0367,179.1953,19653.0
2024-04-03 15:30:00,180.7,181.34,180.7,181.13,89664.0,179.2053,179.84,179.2053,179.6317,89664.0
2024-04-04 09:30:00,182.36,182.64,182.29,182.38,14233.0,180.8515,181.1292,180.7821,180.8714,14233.0
2024-04-04 10:00:00,182.28,182.3,181.83,182.17,16550.0,180.7722,180.792,180.3259,180.6631,16550.0
2024-04-04 10:30:00,182.16,182.69,182.16,182.53,25541.0,180.6532,181.1788,180.6532,181.0201,25541.0
2024-04-04 11:00:00,182.53,182.63,182.4,182.6,11952.0,181.0201,181.1193,180.8912,181.0895,11952.0
2024-04-04 11:30:00,182.6,182.66,182.39,182.65,9451.0,181.0895,181.1491,180.8813,181.1391,9451.0
2024-04-04 12:00:00,182.67,182.85,182.46,182.48,11533.0,181.159,181.3375,180.9507,180.9705,11533.0
2024-04-04 12:30:00,182.47,182.54,182.27,182.34,20234.0,180.9606,181.03,180.7623,180.8317,20234.0
2024-04-04 13:00:00,182.34,182.34,182.11,182.28,11254.0,180.8317,180.8317,180.6036,180.7722,11254.0
2024-04-04 13:30:00,182.3,182.34,181.83,181.83,22650.0,180.792,180.8317,180.3259,180.3259,22650.0
2024-04-04 14:00:00,181.84,181.85,180.18,180.18,28865.0,180.3358,180.3458,178.6896,178.6896,28865.0
2024-04-04 14:30:00,179.97,180.22,179.57,179.68,19999.0,178.4813,178.7292,178.0846,178.1937,19999.0
2024-04-04 15:00:00,179.63,180.0,179.03,179.09,20124.0,178.1441,178.5111,177.5491,177.6086,20124.0
2024-04-04 15:30:00,179.12,180.12,179.0,179.34,183911.0,177.6383,178.6301,177.5193,177.8565,183911.0
2024-04-05 09:30:00,180.64,181.86,179.79,181.56,23730.0,179.1458,180.3557,178.3028,180.0582,23730.0
2024-04-05 10:00:00,181.69,181.99,181.03,181.16,17018.0,180.1871,180.4846,179.5325,179.6615,17018.0
2024-04-05 10:30:00,181.26,182.22,181.26,181.98,10605.0,179.7606,180.7127,179.7606,180.4747,10605.0
2024-04-05 11:00:00,182.06,182.13,181.68,182.01,17019.0,180.554,180.6234,180.1772,180.5044,17019.0
2024-04-05 11:30:00,182.14,182.35,181.8,182.21,9955.0,180.6334,180.8416,180.2962,180.7028,9955.0
2024-04-05 12:00:00,182.31,182.6,182.3,182.46,13901.0,180.8019,181.0895,180.792,180.9507,13901.0
2024-04-05 12:30:00,182.42,182.66,182.31,182.62,23278.0,180.911,181.1491,180.8019,181.1094,23278.0
2024-04-05 13:00:00,182.58,182.6,181.99,182.11,12661.0,181.0697,181.0895,180.4846,180.6036,12661.0
2024-04-05 13:30:00,182.18,182.4,181.89,182.08,30366.0,180.673,180.8912,180.3854,180.5738,30366.0
2024-04-05 14:00:00,182.08,182.61,181.95,182.31,19764.0,180.5738,181.0995,180.4449,180.8019,19764.0
2024-04-05 14:30:00,182.2,182.26,181.97,182.15,20600.0,180.6929,180.7524,180.4648,180.6433,20600.0
2024-04-05 15:00:00,182.13,182.19,181.84,181.96,21167.0,180.6234,180.6829,180.3358,180.4548,21167.0
2024-04-05 15:30:00,181.94,182.59,181.86,182.19,94200.0,180.435,181.0796,180.3557,180.6829,94200.0
2024-04-08 09:30:00,182.36,182.99,181.73,182.2,29743.0,180.8515,181.4763,180.2267,180.6929,29743.0
2024-04-08 10:00:00,182.16,182.41,181.61,182.24,22477.0,180.6532,180.9011,180.1077,180.7325,22477.0
2024-04-08 10:30:00,182.4,182.46,181.64,181.77,23250.0,180.8912,180.9507,180.1375,180.2664,23250.0
2024-04-08 11:00:00,181.81,181.81,181.28,181.74,16923.0,180.3061,180.3061,179.7805,180.2367,16923.0
2024-04-08 11:30:00,181.65,181.66,181.33,181.4,13508.0,180.1474,180.1573,179.8301,179.8995,13508.0
2024-04-08 12:00:00,181.33,181.42,181.23,181.32,13063.0,179.8301,179.9193,179.7309,179.8201,13063.0
2024-04-08 12:30:00,181.28,181.68,181.19,181.68,14953.0,179.7805,180.1772,179.6912,180.1772,14953.0
2024-04-08 13:00:00,181.71,181.83,181.47,181.73,19609.0,180.2069,180.3259,179.9689,180.2267,19609.0
2024-04-08 13:30:00,181.75,181.99,181.62,181.84,14707.0,180.2466,180.4846,180.1177,180.3358,14707.0
2024-04-08 14:00:00,181.56,181.65,181.42,181.55,10576.0,180.0582,180.1474,179.9193,180.0482,10576.0
2024-04-08 14:30:00,181.39,181.44,181.19,181.44,16227.0,179.8896,179.9391,179.6912,179.9391,16227.0
2024-04-08 15:00:00,181.52,181.66,181.26,181.5,13428.0,180.0185,180.1573,179.7606,179.9986,13428.0
2024-04-08 15:30:00,181.47,181.63,180.75,180.96,57799.0,179.9689,180.1276,179.2549,179.4631,57799.0
2024-04-09 09:30:00,181.2,181.39,180.41,180.68,16951.0,179.7011,179.8896,178.9177,179.1854,16951.0
2024-04-09 10:00:00,180.69,180.77,179.9,179.97,17745.0,179.1953,179.2747,178.4119,178.4813,17745.0
2024-04-09 10:30:00,179.95,180.27,178.81,179.23,18857.0,178.4615,178.7788,177.3309,177.7474,18857.0
2024-04-09 11:00:00,179.2,180.09,179.16,179.85,14490.0,177.7177,178.6003,177.678,178.3623,14490.0
2024-04-09 11:30:00,179.82,180.29,179.67,179.98,17567.0,178.3325,178.7987,178.1838,178.4912,17567.0
2024-04-09 12:00:00,179.97,180.04,179.73,179.73,9749.0,178.4813,178.5507,178.2433,178.2433,9749.0
2024-04-09 12:30:00,179.83,180.26,179.83,180.16,11759.0,178.3425,178.7689,178.3425,178.6697,11759.0
2024-04-09 13:00:00,180.15,180.69,180.02,180.37,33696.0,178.6598,179.1953,178.5309,178.878,33696.0
2024-04-09 13:30:00,180.38,180.75,180.16,180.7,54814.0,178.8879,179.2549,178.6697,179.2053,54814.0
2024-04-09 14:00:00,180.66,181.22,180.63,180.81,26447.0,179.1656,179.721,179.1358,179.3144,26447.0
2024-04-09 14:30:00,180.7,180.97,180.58,180.62,29554.0,179.2053,179.473,179.0863,179.1259,29554.0
2024-04-09 15:00:00,180.59,181.48,180.38,181.48,39783.0,179.0962,179.9788,178.8879,179.9788,39783.0
2024-04-09 15:30:00,181.52,181.56,180.76,181.15,137831.0,180.0185,180.0582,179.2648,179.6515,137831.0
2024-04-10 09:30:00,178.96,180.58,178.04,180.23,46588.0,177.4797,179.0863,176.5673,178.7392,46588.0
2024-04-10 10:00:00,180.15,180.87,180.15,180.5,24515.0,178.6598,179.3739,178.6598,179.0069,24515.0
2024-04-10 10:30:00,180.5,181.52,180.49,181.28,45115.0,179.0069,180.0185,178.997,179.7805,45115.0
2024-04-10 11:00:00,181.28,181.54,181.11,181.5,40157.0,179.7805,180.0383,179.6119,179.9986,40157.0
2024-04-10 11:30:00,181.56,181.61,180.5,180.8,36750.0,180.0582,180.1077,179.0069,179.3044,36750.0
2024-04-10 12:00:00,180.79,180.9,180.42,180.85,76275.0,179.2945,179.4036,178.9276,179.354,76275.0
2024-04-10 12:30:00,180.84,181.35,180.62,181.35,23776.0,179.3441,179.8499,179.1259,179.8499,23776.0
2024-04-10 13:00:00,181.38,181.69,180.42,181.32,53928.0,179.8796,180.1871,178.9276,179.8201,53928.0
2024-04-10 13:30:00,181.0,181.1,180.08,180.61,39775.0,179.5028,179.602,178.5904,179.116,39775.0
2024-04-10 14:00:00,180.76,180.8,179.92,179.92,26432.0,179.2648,179.3044,178.4317,178.4317,26432.0
2024-04-10 14:30:00,179.91,180.21,179.39,179.48,32175.0,178.4218,178.7193,177.9061,177.9954,32175.0
2024-04-10 15:00:00,179.46,180.62,179.46,180.2,48232.0,177.9755,179.1259,177.9755,178.7094,48232.0
2024-04-10 15:30:00,180.23,180.5,179.67,179.7,165308.0,178.7392,179.0069,178.1838,178.2135,165308.0
2024-04-11 09:30:00,179.97,180.37,179.19,179.43,20813.0,178.4813,178.878,177.7078,177.9458,20813.0
2024-04-11 10:00:00,179.33,179.33,178.58,179.01,20436.0,177.8466,177.8466,177.1028,177.5292,20436.0
2024-04-11 10:30:00,178.97,179.78,178.94,179.71,18188.0,177.4896,178.2929,177.4598,178.2235,18188.0
2024-04-11 11:00:00,179.71,179.82,179.55,179.63,15482.0,178.2235,178.3325,178.0648,178.1441,15482.0
2024-04-11 11:30:00,179.55,180.21,179.55,180.09,19154.0,178.0648,178.7193,178.0648,178.6003,19154.0
2024-04-11 12:00:00,180.1,180.24,179.88,180.02,24808.0,178.6102,178.7491,178.392,178.5309,24808.0
2024-04-11 12:30:00,179.96,180.34,179.88,180.24,30296.0,178.4714,178.8482,178.392,178.7491,30296.0
2024-04-11 13:00:00,180.2,180.96,180.05,180.84,27400.0,178.7094,179.4631,178.5606,179.3441,27400.0
2024-04-11 13:30:00,180.85,180.86,180.47,180.59,17311.0,179.354,179.3639,178.9772,179.0962,17311.0
2024-04-11 14:00:00,180.66,181.0,180.66,180.88,21462.0,179.1656,179.5028,179.1656,179.3838,21462.0
2024-04-11 14:30:00,180.91,181.17,180.78,181.17,17009.0,179.4135,179.6714,179.2846,179.6714,17009.0
2024-04-11 15:00:00,181.15,181.35,180.61,181.12,50426.0,179.6515,179.8499,179.116,179.6218,50426.0
2024-04-11 15:30:00,181.08,181.22,180.47,180.49,118610.0,179.5821,179.721,178.9772,178.997,118610.0
2024-04-12 09:30:00,178.63,180.11,178.12,179.54,18224.0,177.1524,178.6201,176.6466,178.0549,18224.0
2024-04-12 10:00:00,179.3,179.3,178.82,179.09,17549.0,177.8168,177.8168,177.3408,177.6086,17549.0
2024-04-12 10:30:00,179.02,179.32,178.6,179.16,15005.0,177.5392,177.8367,177.1226,177.678,15005.0
2024-04-12 11:00:00,179.16,179.62,179.1,179.56,18193.0,177.678,178.1342,177.6185,178.0747,18193.0
2024-04-12 11:30:00,179.57,179.76,179.4,179.44,15569.0,178.0846,178.273,177.916,177.9557,15569.0
2024-04-12 12:00:00,179.33,179.36,179.04,179.24,32146.0,177.8466,177.8763,177.559,177.7573,32146.0
2024-04-12 12:30:00,179.27,179.33,178.81,178.84,17655.0,177.7871,177.8466,177.3309,177.3606,17655.0
2024-04-12 13:00:00,178.81,179.12,178.7,178.75,22611.0,177.3309,177.6383,177.2218,177.2714,22611.0
2024-04-12 13:30:00,178.66,179.21,178.51,179.01,17453.0,177.1821,177.7276,177.0334,177.5292,17453.0
2024-04-12 14:00:00,178.99,179.3,178.66,178.78,22893.0,177.5094,177.8168,177.1821,177.3011,22893.0
2024-04-12 14:30:00,178.78,179.02,178.65,178.84,26477.0,177.3011,177.5392,177.1722,177.3606,26477.0
2024-04-12 15:00:00,178.8,179.08,178.71,178.92,38992.0,177.321,177.5987,177.2317,177.44,38992.0
2024-04-12 15:30:00,178.94,179.76,178.74,179.76,117893.0,177.4598,178.273,177.2615,178.273,117893.0
2024-04-15 09:30:00,182.34,182.81,181.63,182.44,26589.0,180.8317,181.2978,180.1276,180.9309,26589.0
2024-04-15 10:00:00,182.46,182.46,180.89,180.89,33467.0,180.9507,180.9507,179.3937,179.3937,33467.0
2024-04-15 10:30:00,180.89,181.14,180.44,180.44,30638.0,179.3937,179.6416,178.9474,178.9474,30638.0
2024-04-15 11:00:00,180.31,180.46,180.09,180.45,16204.0,178.8185,178.9672,178.6003,178.9573,16204.0
2024-04-15 11:30:00,180.48,180.79,180.31,180.43,15058.0,178.9871,179.2945,178.8185,178.9375,15058.0
2024-04-15 12:00:00,180.43,180.77,180.18,180.28,12992.0,178.9375,179.2747,178.6896,178.7887,12992.0
2024-04-15 12:30:00,180.24,180.36,179.87,179.97,15049.0,178.7491,178.8681,178.3821,178.4813,15049.0
2024-04-15 13:00:00,179.89,180.11,179.12,179.12,6480.0,178.402,178.6201,177.6383,177.6383,6480.0
2024-04-15 13:30:00,179.03,179.4,178.55,179.34,15903.0,177.5491,177.916,177.073,177.8565,15903.0
2024-04-15 14:00:00,179.44,179.47,178.78,179.06,19784.0,177.9557,177.9854,177.3011,177.5788,19784.0
2024-04-15 14:30:00,179.03,179.57,179.0,179.5,44028.0,177.5491,178.0846,177.5193,178.0152,44028.0
2024-04-15 15:00:00,179.45,179.63,178.88,179.33,59624.0,177.9656,178.1441,177.4003,177.8466,59624.0
2024-04-15 15:30:00,179.29,179.56,178.74,179.06,140009.0,177.8069,178.0747,177.2615,177.5788,140009.0
2024-04-16 09:30:00,178.83,179.19,178.0,178.73,37172.0,177.3507,177.7078,176.5276,177.2516,37172.0
2024-04-16 10:00:00,178.73,179.03,178.41,178.84,18983.0,177.2516,177.5491,176.9342,177.3606,18983.0
2024-04-16 10:30:00,178.84,179.11,178.52,178.7,36473.0,177.3606,177.6284,177.0433,177.2218,36473.0
2024-04-16 11:00:00,178.68,179.47,178.66,179.25,21003.0,177.202,177.9854,177.1821,177.7673,21003.0
2024-04-16 11:30:00,179.24,179.95,179.13,179.6,22689.0,177.7573,178.4615,177.6483,178.1144,22689.0
2024-04-16 12:00:00,179.54,180.07,179.45,179.98,11731.0,178.0549,178.5805,177.9656,178.4912,11731.0
2024-04-16 12:30:00,180.07,180.16,179.85,179.91,8459.0,178.5805,178.6697,178.3623,178.4218,8459.0
2024-04-16 13:00:00,179.91,179.99,179.57,179.78,15161.0,178.4218,178.5011,178.0846,178.2929,15161.0
2024-04-16 13:30:00,179.65,179.78,178.86,179.41,20318.0,178.1639,178.2929,177.3805,177.9259,20318.0
2024-04-16 14:00:00,179.37,180.24,178.81,179.23,21414.0,177.8863,178.7491,177.3309,177.7474,21414.0
2024-04-16 14:30:00,179.28,180.33,179.18,180.33,19737.0,177.797,178.8383,177.6978,178.8383,19737.0
2024-04-16 15:00:00,180.32,180.54,179.88,180.47,34198.0,178.8284,179.0466,178.392,178.9772,34198.0
2024-04-16 15:30:00,180.43,180.43,178.95,179.06,161887.0,178.9375,178.9375,177.4697,177.5788,161887.0
2024-04-17 09:30:00,179.45,180.03,179.13,179.79,32831.0,177.9656,178.5408,177.6483,178.3028,32831.0
2024-04-17 10:00:00,179.77,179.77,178.82,179.13,18449.0,178.283,178.283,177.3408,177.6483,18449.0
2024-04-17 10:30:00,179.14,179.23,178.27,178.83,30161.0,177.6582,177.7474,176.7954,177.3507,30161.0
2024-04-17 11:00:00,178.78,179.04,178.17,178.18,26420.0,177.3011,177.559,176.6962,176.7061,26420.0
2024-04-17 11:30:00,178.08,178.1,177.63,177.88,28249.0,176.6069,176.6268,176.1607,176.4086,28249.0
2024-04-17 12:00:00,177.85,177.97,177.36,177.37,30354.0,176.3788,176.4978,175.8929,175.9028,30354.0
2024-04-17 12:30:00,177.33,177.55,177.24,177.29,29439.0,175.8631,176.0813,175.7739,175.8235,29439.0
2024-04-17 13:00:00,177.31,178.07,177.31,177.89,14660.0,175.8433,176.597,175.8433,176.4185,14660.0
2024-04-17 13:30:00,177.87,178.13,177.62,178.08,15620.0,176.3987,176.6565,176.1507,176.6069,15620.0
2024-04-17 14:00:00,178.06,178.15,177.53,177.74,14060.0,176.5871,176.6764,176.0615,176.2697,14060.0
2024-04-17 14:30:00,177.82,178.37,177.48,177.63,20995.0,176.3491,176.8945,176.0119,176.1607,20995.0
2024-04-17 15:00:00,177.58,177.84,177.29,177.54,36700.0,176.1111,176.3689,175.8235,176.0714,36700.0
2024-04-17 15:30:00,177.54,178.32,177.5,178.0,129257.0,176.0714,176.845,176.0317,176.5276,129257.0
2024-04-18 09:30:00,179.21,179.51,178.75,179.41,30457.0,177.7276,178.0251,177.2714,177.9259,30457.0
2024-04-18 10:00:00,179.56,179.6,178.74,178.97,20378.0,178.0747,178.1144,177.2615,177.4896,20378.0
2024-04-18 10:30:00,179.04,179.47,178.85,179.24,27064.0,177.559,177.9854,177.3706,177.7573,27064.0
2024-04-18 11:00:00,179.3,179.5,179.14,179.26,19106.0,177.8168,178.0152,177.6582,177.7772,19106.0
2024-04-18 11:30:00,179.15,179.19,178.93,179.08,15385.0,177.6681,177.7078,177.4499,177.5987,15385.0
2024-04-18 12:00:00,179.2,179.28,178.79,178.89,12739.0,177.7177,177.797,177.3111,177.4102,12739.0
2024-04-18 12:30:00,178.88,178.88,178.28,178.38,14029.0,177.4003,177.4003,176.8053,176.9045,14029.0
2024-04-18 13:00:00,178.39,178.42,177.25,177.65,8132.0,176.9144,176.9441,175.7838,176.1805,8132.0
2024-04-18 13:30:00,177.62,177.62,177.05,177.23,4898.0,176.1507,176.1507,175.5855,175.764,4898.0
2024-04-18 14:00:00,177.19,177.5,176.96,177.15,8703.0,175.7243,176.0317,175.4962,175.6846,8703.0
2024-04-18 14:30:00,177.16,177.24,176.82,176.82,12252.0,175.6945,175.7739,175.3574,175.3574,12252.0
2024-04-18 15:00:00,176.87,177.28,176.71,176.81,13679.0,175.4069,175.8136,175.2483,175.3474,13679.0
2024-04-18 15:30:00,176.83,177.56,176.83,177.26,78463.0,175.3673,176.0912,175.3673,175.7937,78463.0
2024-04-19 09:30:00,178.14,178.73,177.15,178.39,67376.0,176.6664,177.2516,175.6846,176.9144,67376.0
2024-04-19 10:00:00,178.31,178.56,177.05,177.47,22656.0,176.835,177.083,175.5855,176.002,22656.0
2024-04-19 10:30:00,177.53,177.81,177.33,177.58,11526.0,176.0615,176.3392,175.8631,176.1111,11526.0
2024-04-19 11:00:00,177.37,177.61,177.04,177.28,17585.0,175.9028,176.1408,175.5755,175.8136,17585.0
2024-04-19 11:30:00,177.33,177.56,176.97,177.13,20193.0,175.8631,176.0912,175.5061,175.6648,20193.0
2024-04-19 12:00:00,177.16,177.43,177.03,177.13,17456.0,175.6945,175.9623,175.5656,175.6648,17456.0
2024-04-19 12:30:00,177.16,177.58,176.95,177.33,28117.0,175.6945,176.1111,175.4863,175.8631,28117.0
2024-04-19 13:00:00,177.39,177.81,177.39,177.5,9400.0,175.9226,176.3392,175.9226,176.0317,9400.0
2024-04-19 13:30:00,177.58,178.16,177.48,177.77,9567.0,176.1111,176.6863,176.0119,176.2995,9567.0
2024-04-19 14:00:00,177.59,177.78,177.25,177.25,13413.0,176.121,176.3094,175.7838,175.7838,13413.0
2024-04-19 14:30:00,177.27,177.45,176.77,177.21,24895.0,175.8036,175.9821,175.3078,175.7441,24895.0
2024-04-19 15:00:00,177.09,177.55,176.89,177.44,22091.0,175.6251,176.0813,175.4268,175.9722,22091.0
2024-04-19 15:30:00,177.45,177.9,177.07,177.67,108627.0,175.9821,176.4284,175.6053,176.2003,108627.0
2024-04-22 09:30:00,178.52,179.33,178.22,179.18,35880.0,177.0433,177.8466,176.7458,177.6978,35880.0
2024-04-22 10:00:00,179.17,179.22,178.32,178.38,15032.0,177.6879,177.7375,176.845,176.9045,15032.0
2024-04-22 10:30:00,178.35,178.41,177.76,177.95,12543.0,176.8747,176.9342,176.2896,176.478,12543.0
2024-04-22 11:00:00,177.98,178.0,177.22,177.36,18013.0,176.5078,176.5276,175.7541,175.8929,18013.0
2024-04-22 11:30:00,177.33,177.77,177.26,177.72,12129.0,175.8631,176.2995,175.7937,176.2499,12129.0
2024-04-22 12:00:00,177.78,178.05,177.69,177.72,12129.0,176.3094,176.5772,176.2202,176.2499,12129.0
2024-04-22 12:30:00,177.68,177.93,177.51,177.91,10262.0,176.2102,176.4582,176.0417,176.4383,10262.0
2024-04-22 13:00:00,178.0,178.37,177.85,178.37,12520.0,176.5276,176.8945,176.3788,176.8945,12520.0
2024-04-22 13:30:00,178.47,179.01,178.26,178.68,18146.0,176.9937,177.5292,176.7854,177.202,18146.0
2024-04-22 14:00:00,178.79,179.12,178.68,178.96,15178.0,177.3111,177.6383,177.202,177.4797,15178.0
2024-04-22 14:30:00,178.96,179.07,178.55,178.76,16010.0,177.4797,177.5887,177.073,177.2813,16010.0
2024-04-22 15:00:00,178.76,178.87,178.54,178.7,16853.0,177.2813,177.3904,177.0631,177.2218,16853.0
2024-04-22 15:30:00,178.65,178.67,177.69,177.88,65065.0,177.1722,177.1921,176.2202,176.4086,65065.0
2024-04-23 09:30:00,179.1,179.81,178.58,179.69,24252.0,177.6185,178.3226,177.1028,178.2036,24252.0
2024-04-23 10:00:00,179.76,179.98,179.35,179.98,11295.0,178.273,178.4912,177.8664,178.4912,11295.0
2024-04-23 10:30:00,179.98,180.41,179.87,180.18,15319.0,178.4912,178.9177,178.3821,178.6896,15319.0
2024-04-23 11:00:00,180.15,180.15,179.47,179.47,10426.0,178.6598,178.6598,177.9854,177.9854,10426.0
2024-04-23 11:30:00,179.41,179.62,179.27,179.48,12159.0,177.9259,178.1342,177.7871,177.9954,12159.0
2024-04-23 12:00:00,179.41,179.73,179.31,179.62,9452.0,177.9259,178.2433,177.8268,178.1342,9452.0
2024-04-23 12:30:00,179.67,180.1,179.6,179.98,10419.0,178.1838,178.6102,178.1144,178.4912,10419.0
2024-04-23 13:00:00,179.96,180.0,179.74,179.97,21596.0,178.4714,178.5111,178.2532,178.4813,21596.0
2024-04-23 13:30:00,180.01,180.3,180.01,180.1,8717.0,178.521,178.8086,178.521,178.6102,8717.0
2024-04-23 14:00:00,180.05,180.21,179.83,180.13,12539.0,178.5606,178.7193,178.3425,178.64,12539.0
2024-04-23 14:30:00,180.11,180.13,179.55,179.85,16678.0,178.6201,178.64,178.0648,178.3623,16678.0
2024-04-23 15:00:00,179.83,179.9,179.56,179.74,25882.0,178.3425,178.4119,178.0747,178.2532,25882.0
2024-04-23 15:30:00,179.68,180.2,179.45,179.86,85205.0,178.1937,178.7094,177.9656,178.3722,85205.0
2024-04-24 09:30:00,180.68,181.14,180.15,180.23,23839.0,179.1854,179.6416,178.6598,178.7392,23839.0
2024-04-24 10:00:00,180.14,180.49,179.62,179.65,11982.0,178.6499,178.997,178.1342,178.1639,11982.0
2024-04-24 10:30:00,179.61,179.69,178.68,178.83,14921.0,178.1243,178.2036,177.202,177.3507,14921.0
2024-04-24 11:00:00,178.83,178.86,178.12,178.33,17257.0,177.3507,177.3805,176.6466,176.8549,17257.0
2024-04-24 11:30:00,178.36,178.5,177.7,177.7,16927.0,176.8846,177.0235,176.2301,176.2301,16927.0
2024-04-24 12:00:00,177.71,177.86,177.46,177.71,16264.0,176.24,176.3888,175.9921,176.24,16264.0
2024-04-24 12:30:00,177.69,177.69,177.04,177.65,12215.0,176.2202,176.2202,175.5755,176.1805,12215.0
2024-04-24 13:00:00,177.58,178.0,177.47,178.0,9523.0,176.1111,176.5276,176.002,176.5276,9523.0
2024-04-24 13:30:00,178.07,178.66,178.05,178.59,13672.0,176.597,177.1821,176.5772,177.1127,13672.0
2024-04-24 14:00:00,178.64,178.64,178.11,178.24,25124.0,177.1623,177.1623,176.6367,176.7656,25124.0
2024-04-24 14:30:00,178.23,178.29,178.05,178.16,39492.0,176.7557,176.8152,176.5772,176.6863,39492.0
2024-04-24 15:00:00,178.09,178.12,177.69,178.01,30642.0,176.6169,176.6466,176.2202,176.5375,30642.0
2024-04-24 15:30:00,177.98,178.32,177.76,178.16,132383.0,176.5078,176.845,176.2896,176.6863,132383.0
2024-04-25 09:30:00,177.13,177.98,176.53,177.49,49242.0,175.6648,176.5078,175.0698,176.0218,49242.0
2024-04-25 10:00:00,177.37,177.37,176.53,176.92,62045.0,175.9028,175.9028,175.0698,175.4565,62045.0
2024-04-25 10:30:00,176.8,177.04,176.37,176.62,45490.0,175.3375,175.5755,174.9111,175.159,45490.0
2024-04-25 11:00:00,176.62,177.1,176.51,176.95,57934.0,175.159,175.635,175.0499,175.4863,57934.0
2024-04-25 11:30:00,176.92,177.34,176.78,177.27,37812.0,175.4565,175.8731,175.3177,175.8036,37812.0
2024-04-25 12:00:00,177.27,178.22,177.22,178.2,17373.0,175.8036,176.7458,175.7541,176.7259,17373.0
2024-04-25 12:30:00,178.23,178.23,177.62,177.8,20297.0,176.7557,176.7557,176.1507,176.3293,20297.0
2024-04-25 13:00:00,177.87,177.94,177.65,177.93,21265.0,176.3987,176.4681,176.1805,176.4582,21265.0
2024-04-25 13:30:00,177.88,178.45,177.88,178.3,20161.0,176.4086,176.9739,176.4086,176.8251,20161.0
2024-04-25 14:00:00,178.23,178.66,178.0,178.0,22544.0,176.7557,177.1821,176.5276,176.5276,22544.0
2024-04-25 14:30:00,178.13,178.34,177.98,178.24,20547.0,176.6565,176.8648,176.5078,176.7656,20547.0
2024-04-25 15:00:00,178.27,178.74,178.2,178.74,32628.0,176.7954,177.2615,176.7259,177.2615,32628.0
2024-04-25 15:30:00,178.78,178.78,177.81,177.92,112835.0,177.3011,177.3011,176.3392,176.4483,112835.0
2024-04-26 09:30:00,178.16,179.01,177.91,178.76,20426.0,176.6863,177.5292,176.4383,177.2813,20426.0
2024-04-26 10:00:00,178.75,178.95,178.09,178.25,14265.0,177.2714,177.4697,176.6169,176.7755,14265.0
2024-04-26 10:30:00,178.19,178.32,177.94,178.02,13139.0,176.716,176.845,176.4681,176.5474,13139.0
2024-04-26 11:00:00,178.06,178.29,177.66,177.81,20894.0,176.5871,176.8152,176.1904,176.3392,20894.0
2024-04-26 11:30:00,177.95,178.28,177.8,178.25,11142.0,176.478,176.8053,176.3293,176.7755,11142.0
2024-04-26 12:00:00,178.2,178.37,178.05,178.36,9699.0,176.7259,176.8945,176.5772,176.8846,9699.0
2024-04-26 12:30:00,178.35,178.54,178.23,178.5,9955.0,176.8747,177.0631,176.7557,177.0235,9955.0
2024-04-26 13:00:00,178.55,178.58,178.29,178.38,10659.0,177.073,177.1028,176.8152,176.9045,10659.0
2024-04-26 13:30:00,178.45,178.45,178.08,178.24,14902.0,176.9739,176.9739,176.6069,176.7656,14902.0
2024-04-26 14:00:00,178.24,178.44,178.11,178.22,13516.0,176.7656,176.964,176.6367,176.7458,13516.0
2024-04-26 14:30:00,178.2,178.32,178.03,178.23,16399.0,176.7259,176.845,176.5573,176.7557,16399.0
2024-04-26 15:00:00,178.2,178.31,178.08,178.12,17525.0,176.7259,176.835,176.6069,176.6466,17525.0
2024-04-26 15:30:00,178.14,178.14,177.45,177.47,100734.0,176.6664,176.6664,175.9821,176.002,100734.0
2024-04-29 09:30:00,177.81,178.21,177.42,177.98,16093.0,176.3392,176.7359,175.9524,176.5078,16093.0
2024-04-29 10:00:00,177.95,178.34,177.9,178.27,13050.0,176.478,176.8648,176.4284,176.7954,13050.0
2024-04-29 10:30:00,178.43,178.43,177.71,177.89,11333.0,176.954,176.954,176.24,176.4185,11333.0
2024-04-29 11:00:00,177.82,178.3,177.82,178.18,7807.0,176.3491,176.8251,176.3491,176.7061,7807.0
2024-04-29 11:30:00,178.23,178.23,177.92,178.1,11481.0,176.7557,176.7557,176.4483,176.6268,11481.0
2024-04-29 12:00:00,178.04,178.26,178.01,178.13,12843.0,176.5673,176.7854,176.5375,176.6565,12843.0
2024-04-29 12:30:00,178.16,178.46,177.98,178.19,19211.0,176.6863,176.9838,176.5078,176.716,19211.0
2024-04-29 13:00:00,178.13,178.21,178.01,178.04,16462.0,176.6565,176.7359,176.5375,176.5673,16462.0
2024-04-29 13:30:00,178.06,178.13,177.81,177.81,17522.0,176.5871,176.6565,176.3392,176.3392,17522.0
2024-04-29 14:00:00,177.79,177.87,177.61,177.61,18463.0,176.3193,176.3987,176.1408,176.1408,18463.0
2024-04-29 14:30:00,177.62,177.71,177.34,177.57,23131.0,176.1507,176.24,175.8731,176.1012,23131.0
2024-04-29 15:00:00,177.59,177.6,176.87,177.36,47498.0,176.121,176.1309,175.4069,175.8929,47498.0
2024-04-29 15:30:00,177.34,177.73,177.06,177.69,133010.0,175.8731,176.2598,175.5954,176.2202,133010.0
2024-04-30 09:30:00,177.69,178.05,177.02,177.52,23959.0,176.2202,176.5772,175.5557,176.0516,23959.0
2024-04-30 10:00:00,177.53,178.08,177.46,177.57,17209.0,176.0615,176.6069,175.9921,176.1012,17209.0
2024-04-30 10:30:00,177.47,177.48,176.64,176.97,32513.0,176.002,176.0119,175.1788,175.5061,32513.0
2024-04-30 11:00:00,176.88,177.06,176.12,176.28,21194.0,175.4169,175.5954,174.6631,174.8218,21194.0
2024-04-30 11:30:00,176.34,176.38,175.68,175.9,11933.0,174.8813,174.921,174.2268,174.445,11933.0
2024-04-30 12:00:00,175.9,176.33,175.68,176.16,11531.0,174.445,174.8714,174.2268,174.7028,11531.0
2024-04-30 12:30:00,176.12,176.19,175.69,175.7,15393.0,174.6631,174.7326,174.2367,174.2466,15393.0
2024-04-30 13:00:00,175.72,175.8,175.35,175.36,14403.0,174.2665,174.3458,173.8995,173.9094,14403.0
2024-04-30 13:30:00,175.38,175.98,175.33,175.89,11668.0,173.9293,174.5243,173.8797,174.4351,11668.0
2024-04-30 14:00:00,175.89,175.97,175.49,175.5,18125.0,174.4351,174.5144,174.0384,174.0483,18125.0
2024-04-30 14:30:00,175.52,175.73,175.14,175.35,23204.0,174.0681,174.2764,173.6913,173.8995,23204.0
2024-04-30 15:00:00,175.42,175.65,175.05,175.12,31540.0,173.9689,174.197,173.602,173.6714,31540.0
2024-04-30 15:30:00,175.14,175.32,174.38,174.61,180613.0,173.6913,173.8698,172.9375,173.1656,180613.0
2024-05-01 09:30:00,174.22,174.74,173.56,174.06,33265.0,172.7789,173.2946,172.1243,172.6202,33265.0
2024-05-01 10:00:00,174.08,174.64,173.68,173.89,31679.0,172.64,173.1954,172.2433,172.4516,31679.0
2024-05-01 10:30:00,173.99,174.88,173.94,174.73,35562.0,172.5508,173.4334,172.5012,173.2846,35562.0
2024-05-01 11:00:00,174.84,175.02,174.53,174.9,44669.0,173.3937,173.5722,173.0863,173.4532,44669.0
2024-05-01 11:30:00,174.89,174.97,174.63,174.63,27609.0,173.4433,173.5227,173.1855,173.1855,27609.0
2024-05-01 12:00:00,174.63,175.01,174.61,174.86,42703.0,173.1855,173.5623,173.1656,173.4136,42703.0
2024-05-01 12:30:00,174.89,174.92,174.54,174.59,21171.0,173.4433,173.4731,173.0962,173.1458,21171.0
2024-05-01 13:00:00,174.6,174.75,174.25,174.75,59441.0,173.1557,173.3045,172.8086,173.3045,59441.0
2024-05-01 13:30:00,174.74,174.86,174.27,174.37,14288.0,173.2946,173.4136,172.8285,172.9276,14288.0
2024-05-01 14:00:00,174.4,174.78,174.2,174.58,48371.0,172.9574,173.3342,172.759,173.1359,48371.0
2024-05-01 14:30:00,174.55,176.22,173.98,175.97,41089.0,173.1061,174.7623,172.5409,174.5144,41089.0
2024-05-01 15:00:00,175.99,176.17,175.48,175.71,35910.0,174.5342,174.7127,174.0284,174.2565,35910.0
2024-05-01 15:30:00,175.66,175.7,173.72,173.89,186591.0,174.207,174.2466,172.283,172.4516,186591.0
2024-05-02 09:30:00,170.0,171.13,165.82,166.74,266921.0,168.5938,169.7144,164.4484,165.3607,266921.0
2024-05-02 10:00:00,166.6,166.71,162.6,164.23,137151.0,165.2219,165.331,161.255,162.8715,137151.0
2024-05-02 10:30:00,164.23,165.87,164.17,165.27,94656.0,162.8715,164.4979,162.812,163.9029,94656.0
2024-05-02 11:00:00,165.2,165.72,163.62,164.25,52584.0,163.8335,164.3492,162.2665,162.8913,52584.0
2024-05-02 11:30:00,164.09,165.0,164.09,164.56,72650.0,162.7327,163.6351,162.7327,163.1988,72650.0
2024-05-02 12:00:00,164.61,164.61,163.27,164.4,80014.0,163.2484,163.2484,161.9194,163.0401,80014.0
2024-05-02 12:30:00,164.41,164.49,163.43,163.66,55756.0,163.05,163.1294,162.0781,162.3062,55756.0
2024-05-02 13:00:00,163.7,164.47,163.7,164.16,42638.0,162.3459,163.1095,162.3459,162.8021,42638.0
2024-05-02 13:30:00,164.18,164.31,162.6,162.74,53960.0,162.8219,162.9508,161.255,161.3938,53960.0
2024-05-02 14:00:00,162.73,163.08,162.18,162.51,49398.0,161.3839,161.731,160.8385,161.1657,49398.0
2024-05-02 14:30:00,162.54,163.32,161.96,162.11,94796.0,161.1955,161.969,160.6203,160.769,94796.0
2024-05-02 15:00:00,162.09,164.61,162.02,164.55,152295.0,160.7492,163.2484,160.6798,163.1889,152295.0
2024-05-02 15:30:00,164.58,164.61,162.82,163.29,298286.0,163.2186,163.2484,161.4732,161.9393,298286.0
2024-05-03 09:30:00,163.7,164.56,162.78,163.99,106226.0,162.3459,163.1988,161.4335,162.6335,106226.0
2024-05-03 10:00:00,164.16,164.16,162.98,163.48,161224.0,162.8021,162.8021,161.6318,162.1277,161224.0
2024-05-03 10:30:00,163.55,163.86,162.95,163.35,97160.0,162.1971,162.5046,161.6021,161.9988,97160.0
2024-05-03 11:00:00,163.35,163.84,163.3,163.69,31147.0,161.9988,162.4847,161.9492,162.336,31147.0
2024-05-03 11:30:00,163.7,163.87,163.43,163.65,22879.0,162.3459,162.5145,162.0781,162.2963,22879.0
2024-05-03 12:00:00,163.57,163.87,163.57,163.69,34802.0,162.217,162.5145,162.217,162.336,34802.0
2024-05-03 12:30:00,163.72,163.8,163.54,163.75,27749.0,162.3657,162.4451,162.1872,162.3955,27749.0
2024-05-03 13:00:00,163.75,164.59,163.66,164.37,75340.0,162.3955,163.2285,162.3062,163.0103,75340.0
2024-05-03 13:30:00,164.35,165.07,164.18,164.81,49577.0,162.9905,163.7046,162.8219,163.4467,49577.0
2024-05-03 14:00:00,164.78,165.23,164.7,165.13,18695.0,163.417,163.8632,163.3376,163.7641,18695.0
2024-05-03 14:30:00,165.1,165.35,164.4,165.34,76998.0,163.7343,163.9822,163.0401,163.9723,76998.0
2024-05-03 15:00:00,165.38,165.87,165.04,165.46,101293.0,164.012,164.4979,163.6748,164.0913,101293.0
2024-05-03 15:30:00,165.36,166.88,165.04,166.57,242778.0,163.9922,165.4996,163.6748,165.1921,242778.0
2024-05-06 09:30:00,167.0,167.99,166.93,167.16,47156.0,165.6186,166.6004,165.5492,165.7773,47156.0
2024-05-06 10:00:00,167.13,168.26,166.92,167.89,61852.0,165.7475,166.8682,165.5393,166.5012,61852.0
2024-05-06 10:30:00,167.91,168.28,167.5,168.15,41415.0,166.5211,166.888,166.1145,166.7591,41415.0
2024-05-06 11:00:00,168.11,168.59,167.87,168.44,35383.0,166.7194,167.1954,166.4814,167.0467,35383.0
2024-05-06 11:30:00,168.5,169.23,168.41,168.72,86594.0,167.1062,167.8301,167.0169,167.3244,86594.0
2024-05-06 12:00:00,168.67,168.97,168.45,168.61,99111.0,167.2748,167.5723,167.0566,167.2153,99111.0
2024-05-06 12:30:00,168.62,168.97,168.47,168.71,82237.0,167.2252,167.5723,167.0764,167.3144,82237.0
2024-05-06 13:00:00,168.77,168.82,167.84,168.02,46849.0,167.3739,167.4235,166.4516,166.6302,46849.0
2024-05-06 13:30:00,168.03,168.22,167.77,168.0,32689.0,166.6401,166.8285,166.3822,166.6103,32689.0
2024-05-06 14:00:00,168.09,168.42,168.0,168.14,26179.0,166.6996,167.0268,166.6103,166.7492,26179.0
2024-05-06 14:30:00,168.17,168.45,168.11,168.17,25920.0,166.7789,167.0566,166.7194,166.7789,25920.0
2024-05-06 15:00:00,168.17,168.32,167.8,167.86,30026.0,166.7789,166.9277,166.412,166.4715,30026.0
2024-05-06 15:30:00,167.9,168.32,167.7,168.01,112868.0,166.5111,166.9277,166.3128,166.6202,112868.0
2024-05-07 09:30:00,168.21,169.79,168.21,169.39,35905.0,166.8186,168.3855,166.8186,167.9888,35905.0
2024-05-07 10:00:00,169.63,169.76,169.24,169.59,38617.0,168.2268,168.3558,167.8401,168.1872,38617.0
2024-05-07 10:30:00,169.55,169.84,169.15,169.58,70111.0,168.1475,168.4351,167.7508,168.1772,70111.0
2024-05-07 11:00:00,169.62,169.77,168.65,169.0,37057.0,168.2169,168.3657,167.2549,167.602,37057.0
2024-05-07 11:30:00,169.0,169.0,168.34,168.6,16115.0,167.602,167.602,166.9475,167.2054,16115.0
2024-05-07 12:00:00,168.58,168.71,168.28,168.69,14657.0,167.1855,167.3144,166.888,167.2946,14657.0
2024-05-07 12:30:00,168.66,168.95,168.62,168.86,19694.0,167.2649,167.5525,167.2252,167.4632,19694.0
2024-05-07 13:00:00,168.92,169.06,168.61,169.01,13543.0,167.5227,167.6615,167.2153,167.612,13543.0
2024-05-07 13:30:00,169.03,169.23,168.86,168.92,24298.0,167.6318,167.8301,167.4632,167.5227,24298.0
2024-05-07 14:00:00,168.9,169.18,168.83,168.95,12228.0,167.5029,167.7806,167.4335,167.5525,12228.0
2024-05-07 14:30:00,168.9,169.06,168.83,168.97,21304.0,167.5029,167.6615,167.4335,167.5723,21304.0
2024-05-07 15:00:00,169.0,169.0,168.62,168.9,34431.0,167.602,167.602,167.2252,167.5029,34431.0
2024-05-07 15:30:00,168.92,169.91,168.9,169.56,107490.0,167.5227,168.5045,167.5029,168.1574,107490.0
2024-05-08 09:30:00,169.19,169.54,168.3,169.48,37620.0,167.7905,168.1376,166.9078,168.0781,37620.0
2024-05-08 10:00:00,169.33,169.62,168.94,169.62,21789.0,167.9293,168.2169,167.5425,168.2169,21789.0
2024-05-08 10:30:00,169.59,169.84,169.4,169.56,33009.0,168.1872,168.4351,167.9987,168.1574,33009.0
2024-05-08 11:00:00,169.55,169.55,168.68,169.01,58097.0,168.1475,168.1475,167.2847,167.612,58097.0
2024-05-08 11:30:00,169.04,169.37,168.9,168.9,16247.0,167.6417,167.969,167.5029,167.5029,16247.0
2024-05-08 12:00:00,168.93,169.37,168.92,169.09,21752.0,167.5326,167.969,167.5227,167.6913,21752.0
2024-05-08 12:30:00,169.09,169.34,168.99,169.21,11098.0,167.6913,167.9392,167.5921,167.8103,11098.0
2024-05-08 13:00:00,169.21,169.32,169.09,169.2,12059.0,167.8103,167.9194,167.6913,167.8004,12059.0
2024-05-08 13:30:00,169.12,169.42,169.05,169.27,12743.0,167.7211,168.0186,167.6516,167.8698,12743.0
2024-05-08 14:00:00,169.28,169.63,169.26,169.57,48025.0,167.8797,168.2268,167.8599,168.1673,48025.0
2024-05-08 14:30:00,169.58,169.58,169.01,169.04,23389.0,168.1772,168.1772,167.612,167.6417,23389.0
2024-05-08 15:00:00,169.04,169.21,168.88,169.0,40393.0,167.6417,167.8103,167.483,167.602,40393.0
2024-05-08 15:30:00,169.0,169.43,168.97,169.13,109987.0,167.602,168.0285,167.5723,167.731,109987.0
2024-05-09 09:30:00,169.28,170.08,168.86,169.91,15554.0,167.8797,168.6731,167.4632,168.5045,15554.0
2024-05-09 10:00:00,170.07,170.84,169.95,170.83,13136.0,168.6632,169.4268,168.5442,169.4169,13136.0
2024-05-09 10:30:00,170.89,171.27,170.68,170.73,28533.0,169.4764,169.8533,169.2681,169.3177,28533.0
2024-05-09 11:00:00,170.72,170.76,169.88,170.03,139893.0,169.3078,169.3475,168.4748,168.6235,139893.0
2024-05-09 11:30:00,170.12,170.2,169.85,170.09,26045.0,168.7128,168.7921,168.445,168.683,26045.0
2024-05-09 12:00:00,170.06,170.21,169.84,170.07,35498.0,168.6533,168.802,168.4351,168.6632,35498.0
2024-05-09 12:30:00,170.08,170.26,169.95,170.21,19201.0,168.6731,168.8516,168.5442,168.802,19201.0
2024-05-09 13:00:00,170.15,170.32,170.0,170.13,27291.0,168.7425,168.9111,168.5938,168.7227,27291.0
2024-05-09 13:30:00,170.14,170.14,169.83,169.99,28376.0,168.7326,168.7326,168.4252,168.5839,28376.0
2024-05-09 14:00:00,170.0,170.27,169.89,169.99,21087.0,168.5938,168.8615,168.4847,168.5839,21087.0
2024-05-09 14:30:00,170.07,170.36,169.97,170.28,49416.0,168.6632,168.9508,168.564,168.8715,49416.0
2024-05-09 15:00:00,170.26,170.31,169.98,170.13,58057.0,168.8516,168.9012,168.5739,168.7227,58057.0
2024-05-09 15:30:00,170.11,170.27,169.8,169.9,265365.0,168.7029,168.8615,168.3954,168.4946,265365.0
2024-05-10 09:30:00,171.01,171.57,170.72,171.05,30793.0,169.5954,170.1508,169.3078,169.6351,30793.0
2024-05-10 10:00:00,170.97,171.02,170.39,170.84,87110.0,169.5557,169.6053,168.9805,169.4268,87110.0
2024-05-10 10:30:00,170.7,171.19,170.56,171.16,30612.0,169.288,169.7739,169.1491,169.7442,30612.0
2024-05-10 11:00:00,171.12,171.57,171.0,171.17,22823.0,169.7045,170.1508,169.5855,169.7541,22823.0
2024-05-10 11:30:00,171.27,171.56,171.16,171.29,41366.0,169.8533,170.1409,169.7442,169.8731,41366.0
2024-05-10 12:00:00,171.22,171.22,170.96,171.02,13178.0,169.8037,169.8037,169.5458,169.6053,13178.0
2024-05-10 12:30:00,171.07,171.35,170.98,171.03,15690.0,169.6549,169.9326,169.5657,169.6153,15690.0
2024-05-10 13:00:00,171.04,171.2,170.56,170.63,21883.0,169.6252,169.7838,169.1491,169.2186,21883.0
2024-05-10 13:30:00,170.67,170.93,170.59,170.79,40801.0,169.2582,169.5161,169.1789,169.3772,40801.0
2024-05-10 14:00:00,170.83,171.22,170.65,170.93,101172.0,169.4169,169.8037,169.2384,169.5161,101172.0
2024-05-10 14:30:00,171.0,171.0,170.6,170.95,15124.0,169.5855,169.5855,169.1888,169.5359,15124.0
2024-05-10 15:00:00,170.9,170.95,170.45,170.49,75017.0,169.4863,169.5359,169.0401,169.0797,75017.0
2024-05-10 15:30:00,170.49,171.08,170.45,170.78,191193.0,169.0797,169.6648,169.0401,169.3673,191193.0
2024-05-13 09:30:00,171.26,171.41,170.03,170.82,28867.0,169.8434,169.9921,168.6235,169.407,28867.0
2024-05-13 10:00:00,170.82,171.56,170.82,170.89,41008.0,169.407,170.1409,169.407,169.4764,41008.0
2024-05-13 10:30:00,170.84,170.91,170.29,170.44,26026.0,169.4268,169.4962,168.8814,169.0301,26026.0
2024-05-13 11:00:00,170.49,170.96,170.42,170.81,17703.0,169.0797,169.5458,169.0103,169.3971,17703.0
2024-05-13 11:30:00,170.67,171.04,170.59,170.97,43628.0,169.2582,169.6252,169.1789,169.5557,43628.0
2024-05-13 12:00:00,170.96,171.14,170.79,170.89,9230.0,169.5458,169.7243,169.3772,169.4764,9230.0
2024-05-13 12:30:00,170.86,170.93,170.14,170.28,55636.0,169.4467,169.5161,168.7326,168.8715,55636.0
2024-05-13 13:00:00,170.14,170.32,169.8,170.25,23079.0,168.7326,168.9111,168.3954,168.8417,23079.0
2024-05-13 13:30:00,170.23,170.34,170.01,170.25,44567.0,168.8219,168.931,168.6037,168.8417,44567.0
2024-05-13 14:00:00,170.25,170.26,169.86,170.08,18947.0,168.8417,168.8516,168.4549,168.6731,18947.0
2024-05-13 14:30:00,170.09,170.22,169.99,170.13,16869.0,168.683,168.812,168.5839,168.7227,16869.0
2024-05-13 15:00:00,170.12,170.35,170.05,170.05,39303.0,168.7128,168.9409,168.6434,168.6434,39303.0
2024-05-13 15:30:00,170.04,170.34,170.02,170.02,94785.0,168.6334,168.931,168.6136,168.6136,94785.0
2024-05-14 09:30:00,170.0,170.95,169.76,170.25,29221.0,168.5938,169.5359,168.3558,168.8417,29221.0
2024-05-14 10:00:00,170.39,170.51,169.93,169.93,30657.0,168.9805,169.0996,168.5244,168.5244,30657.0
2024-05-14 10:30:00,169.89,169.89,169.13,169.43,21730.0,168.4847,168.4847,167.731,168.0285,21730.0
2024-05-14 11:00:00,169.34,169.4,168.97,169.02,12489.0,167.9392,167.9987,167.5723,167.6219,12489.0
2024-05-14 11:30:00,169.03,169.14,168.73,168.74,22987.0,167.6318,167.7409,167.3343,167.3442,22987.0
2024-05-14 12:00:00,168.77,168.88,168.52,168.84,29269.0,167.3739,167.483,167.126,167.4434,29269.0
2024-05-14 12:30:00,168.9,168.9,168.3,168.45,171348.0,167.5029,167.5029,166.9078,167.0566,171348.0
2024-05-14 13:00:00,168.52,168.53,168.35,168.44,56987.0,167.126,167.1359,166.9574,167.0467,56987.0
2024-05-14 13:30:00,168.46,168.82,168.42,168.71,53739.0,167.0665,167.4235,167.0268,167.3144,53739.0
2024-05-14 14:00:00,168.68,168.72,168.42,168.53,82108.0,167.2847,167.3244,167.0268,167.1359,82108.0
2024-05-14 14:30:00,168.55,168.86,168.51,168.8,113045.0,167.1558,167.4632,167.1161,167.4037,113045.0
2024-05-14 15:00:00,168.83,168.84,168.45,168.54,119814.0,167.4335,167.4434,167.0566,167.1459,119814.0
2024-05-14 15:30:00,168.54,168.71,168.35,168.52,160061.0,167.1459,167.3144,166.9574,167.126,160061.0
2024-05-15 09:30:00,169.53,170.57,169.53,169.84,50114.0,168.1277,169.1591,168.1277,168.4351,50114.0
2024-05-15 10:00:00,169.67,170.64,169.66,170.32,64263.0,168.2665,169.2285,168.2566,168.9111,64263.0
2024-05-15 10:30:00,170.24,170.65,170.09,170.53,23338.0,168.8318,169.2384,168.683,169.1194,23338.0
2024-05-15 11:00:00,170.63,170.93,170.53,170.74,15737.0,169.2186,169.5161,169.1194,169.3277,15737.0
2024-05-15 11:30:00,170.78,170.98,170.27,170.44,39090.0,169.3673,169.5657,168.8615,169.0301,39090.0
2024-05-15 12:00:00,170.39,170.71,170.09,170.2,49484.0,168.9805,169.2979,168.683,168.7921,49484.0
2024-05-15 12:30:00,170.4,170.41,169.95,170.01,27790.0,168.9905,169.0004,168.5442,168.6037,27790.0
2024-05-15 13:00:00,170.02,170.29,169.97,170.06,29935.0,168.6136,168.8814,168.564,168.6533,29935.0
2024-05-15 13:30:00,170.08,170.11,169.89,170.02,11927.0,168.6731,168.7029,168.4847,168.6136,11927.0
2024-05-15 14:00:00,169.98,170.47,169.97,170.09,54643.0,168.5739,169.0599,168.564,168.683,54643.0
2024-05-15 14:30:00,170.11,170.11,169.67,169.8,51351.0,168.7029,168.7029,168.2665,168.3954,51351.0
2024-05-15 15:00:00,169.78,169.8,169.21,169.3,46105.0,168.3756,168.3954,167.8103,167.8996,46105.0
2024-05-15 15:30:00,169.29,169.89,169.24,169.65,173971.0,167.8896,168.4847,167.8401,168.2467,173971.0
2024-05-16 09:30:00,169.2,170.08,168.35,168.6,37956.0,167.8004,168.6731,166.9574,167.2054,37956.0
2024-05-16 10:00:00,168.49,168.79,167.94,168.31,44038.0,167.0963,167.3938,166.5508,166.9178,44038.0
2024-05-16 10:30:00,168.19,169.24,168.18,169.12,22002.0,166.7987,167.8401,166.7888,167.7211,22002.0
2024-05-16 11:00:00,169.12,169.2,168.57,168.91,48520.0,167.7211,167.8004,167.1756,167.5128,48520.0
2024-05-16 11:30:00,168.91,168.95,168.5,168.54,53972.0,167.5128,167.5525,167.1062,167.1459,53972.0
2024-05-16 12:00:00,168.52,168.65,168.34,168.6,19356.0,167.126,167.2549,166.9475,167.2054,19356.0
2024-05-16 12:30:00,168.56,168.93,168.43,168.87,18585.0,167.1657,167.5326,167.0368,167.4731,18585.0
2024-05-16 13:00:00,168.85,168.85,168.4,168.44,16167.0,167.4533,167.4533,167.007,167.0467,16167.0
2024-05-16 13:30:00,168.45,168.47,168.18,168.27,30213.0,167.0566,167.0764,166.7888,166.8781,30213.0
2024-05-16 14:00:00,168.27,168.48,168.17,168.48,24563.0,166.8781,167.0863,166.7789,167.0863,24563.0
2024-05-16 14:30:00,168.51,168.83,168.41,168.71,27859.0,167.1161,167.4335,167.0169,167.3144,27859.0
2024-05-16 15:00:00,168.68,168.73,168.35,168.46,40371.0,167.2847,167.3343,166.9574,167.0665,40371.0
2024-05-16 15:30:00,168.5,168.56,167.82,167.92,97157.0,167.1062,167.1657,166.4318,166.531,97157.0
2024-05-17 09:30:00,168.33,168.33,167.29,167.5,88860.0,166.9376,166.9376,165.9062,166.1145,88860.0
2024-05-17 10:00:00,167.58,167.78,167.34,167.48,41953.0,166.1938,166.3921,165.9558,166.0946,41953.0
2024-05-17 10:30:00,167.48,167.82,167.48,167.66,43129.0,166.0946,166.4318,166.0946,166.2731,43129.0
2024-05-17 11:00:00,167.64,167.81,167.18,167.27,21001.0,166.2533,166.4219,165.7971,165.8864,21001.0
2024-05-17 11:30:00,167.25,167.36,167.03,167.17,78439.0,165.8665,165.9756,165.6483,165.7872,78439.0
2024-05-17 12:00:00,167.18,167.22,166.35,166.4,56389.0,165.7971,165.8368,164.974,165.0236,56389.0
2024-05-17 12:30:00,166.45,166.87,166.4,166.61,74789.0,165.0731,165.4897,165.0236,165.2318,74789.0
2024-05-17 13:00:00,166.6,167.26,166.54,166.65,43122.0,165.2219,165.8764,165.1624,165.2715,43122.0
2024-05-17 13:30:00,166.71,166.88,166.49,166.66,77251.0,165.331,165.4996,165.1128,165.2814,77251.0
2024-05-17 14:00:00,166.64,166.83,166.27,166.36,22654.0,165.2616,165.45,164.8946,164.9839,22654.0
2024-05-17 14:30:00,166.4,166.79,166.39,166.59,65646.0,165.0236,165.4103,165.0136,165.212,65646.0
2024-05-17 15:00:00,166.66,167.29,166.57,166.96,104627.0,165.2814,165.9062,165.1921,165.5789,104627.0
2024-05-17 15:30:00,166.95,167.27,166.62,166.8,309706.0,165.569,165.8864,165.2417,165.4202,309706.0
2024-05-20 09:30:00,167.08,168.46,166.66,168.2,41837.0,165.6979,167.0665,165.2814,166.8087,41837.0
2024-05-20 10:00:00,168.34,169.48,168.01,169.28,37399.0,166.9475,168.0781,166.6202,167.8797,37399.0
2024-05-20 10:30:00,169.39,169.43,168.93,169.3,17288.0,167.9888,168.0285,167.5326,167.8996,17288.0
2024-05-20 11:00:00,169.33,169.55,169.13,169.24,16230.0,167.9293,168.1475,167.731,167.8401,16230.0
2024-05-20 11:30:00,169.24,169.35,168.87,168.9,20870.0,167.8401,167.9492,167.4731,167.5029,20870.0
2024-05-20 12:00:00,168.95,169.31,168.95,169.15,31499.0,167.5525,167.9095,167.5525,167.7508,31499.0
2024-05-20 12:30:00,169.21,169.3,169.0,169.0,20956.0,167.8103,167.8996,167.602,167.602,20956.0
2024-05-20 13:00:00,168.97,169.12,168.86,169.0,16750.0,167.5723,167.7211,167.4632,167.602,16750.0
2024-05-20 13:30:00,168.92,169.12,168.88,169.06,11773.0,167.5227,167.7211,167.483,167.6615,11773.0
2024-05-20 14:00:00,169.03,169.04,168.75,168.87,13865.0,167.6318,167.6417,167.3541,167.4731,13865.0
2024-05-20 14:30:00,168.89,168.96,168.56,168.6,20560.0,167.493,167.5624,167.1657,167.2054,20560.0
2024-05-20 15:00:00,168.6,168.75,168.56,168.75,23190.0,167.2054,167.3541,167.1657,167.3541,23190.0
2024-05-20 15:30:00,168.72,168.79,168.5,168.6,144681.0,167.3244,167.3938,167.1062,167.2054,144681.0
2024-05-21 09:30:00,168.14,168.39,167.53,167.53,164365.0,166.7492,166.9971,166.1442,166.1442,164365.0
2024-05-21 10:00:00,167.57,167.85,167.45,167.69,20051.0,166.1839,166.4616,166.0649,166.3029,20051.0
2024-05-21 10:30:00,167.56,167.72,167.36,167.66,25121.0,166.174,166.3326,165.9756,166.2731,25121.0
2024-05-21 11:00:00,167.66,168.02,167.53,167.98,24918.0,166.2731,166.6302,166.1442,166.5905,24918.0
2024-05-21 11:30:00,167.93,167.93,167.62,167.79,16040.0,166.5409,166.5409,166.2335,166.4021,16040.0
2024-05-21 12:00:00,167.74,168.12,167.57,167.97,63891.0,166.3525,166.7293,166.1839,166.5806,63891.0
2024-05-21 12:30:00,168.0,168.31,167.87,167.96,42547.0,166.6103,166.9178,166.4814,166.5706,42547.0
2024-05-21 13:00:00,168.07,168.11,167.88,168.02,24744.0,166.6797,166.7194,166.4913,166.6302,24744.0
2024-05-21 13:30:00,168.05,168.53,168.0,168.53,59584.0,166.6599,167.1359,166.6103,167.1359,59584.0
2024-05-21 14:00:00,168.58,168.65,168.43,168.57,15024.0,167.1855,167.2549,167.0368,167.1756,15024.0
2024-05-21 14:30:00,168.59,168.79,168.5,168.64,28104.0,167.1954,167.3938,167.1062,167.245,28104.0
2024-05-21 15:00:00,168.62,168.9,168.47,168.75,27124.0,167.2252,167.5029,167.0764,167.3541,27124.0
2024-05-21 15:30:00,168.79,169.39,168.79,169.13,158412.0,167.3938,167.9888,167.3938,167.731,158412.0
2024-05-22 09:30:00,171.3,172.54,170.55,172.17,158104.0,169.883,171.1128,169.1392,170.7458,158104.0
2024-05-22 10:00:00,172.11,173.6,171.83,173.33,56192.0,170.6863,172.164,170.4086,171.8962,56192.0
2024-05-22 10:30:00,173.25,173.38,172.27,173.28,61105.0,171.8169,171.9458,170.845,171.8466,61105.0
2024-05-22 11:00:00,173.22,173.39,172.66,172.66,49944.0,171.7871,171.9557,171.2318,171.2318,49944.0
2024-05-22 11:30:00,172.76,173.45,172.7,173.16,24301.0,171.3309,172.0152,171.2714,171.7276,24301.0
2024-05-22 12:00:00,173.1,173.8,173.1,173.75,27803.0,171.6681,172.3623,171.6681,172.3128,27803.0
2024-05-22 12:30:00,173.73,174.07,173.52,173.96,32065.0,172.2929,172.6301,172.0847,172.521,32065.0
2024-05-22 13:00:00,173.97,173.97,173.37,173.37,62156.0,172.5309,172.5309,171.9359,171.9359,62156.0
2024-05-22 13:30:00,173.4,173.69,173.18,173.6,21823.0,171.9656,172.2533,171.7475,172.164,21823.0
2024-05-22 14:00:00,173.56,173.58,172.64,172.85,59206.0,172.1243,172.1442,171.2119,171.4202,59206.0
2024-05-22 14:30:00,172.86,173.27,172.71,173.27,69993.0,171.4301,171.8367,171.2814,171.8367,69993.0
2024-05-22 15:00:00,173.3,173.72,173.19,173.72,54999.0,171.8665,172.283,171.7574,172.283,54999.0
2024-05-22 15:30:00,173.74,174.47,173.52,174.16,245811.0,172.3028,173.0268,172.0847,172.7194,245811.0
2024-05-23 09:30:00,175.38,176.06,173.16,173.59,66525.0,173.9293,174.6036,171.7276,172.1541,66525.0
2024-05-23 10:00:00,173.7,174.02,173.38,173.78,96710.0,172.2632,172.5805,171.9458,172.3425,96710.0
2024-05-23 10:30:00,173.79,174.03,173.41,173.54,46721.0,172.3524,172.5904,171.9756,172.1045,46721.0
2024-05-23 11:00:00,173.55,174.18,173.55,174.13,35449.0,172.1144,172.7392,172.1144,172.6896,35449.0
2024-05-23 11:30:00,174.11,174.38,173.88,174.24,42917.0,172.6698,172.9375,172.4417,172.7987,42917.0
2024-05-23 12:00:00,174.24,174.5,174.11,174.31,58680.0,172.7987,173.0565,172.6698,172.8681,58680.0
2024-05-23 12:30:00,174.31,174.51,173.71,173.85,36963.0,172.8681,173.0665,172.2731,172.4119,36963.0
2024-05-23 13:00:00,173.87,173.98,173.45,173.62,28517.0,172.4318,172.5409,172.0152,172.1838,28517.0
2024-05-23 13:30:00,173.58,173.67,173.02,173.09,79434.0,172.1442,172.2334,171.5888,171.6582,79434.0
2024-05-23 14:00:00,173.09,173.41,172.84,173.34,61877.0,171.6582,171.9756,171.4103,171.9061,61877.0
2024-05-23 14:30:00,173.34,173.49,172.88,173.04,43623.0,171.9061,172.0549,171.45,171.6086,43623.0
2024-05-23 15:00:00,173.03,173.46,172.95,173.22,71577.0,171.5987,172.0252,171.5194,171.7871,71577.0
2024-05-23 15:30:00,173.22,173.53,172.62,172.72,208892.0,171.7871,172.0946,171.1921,171.2913,208892.0
2024-05-24 09:30:00,173.28,173.87,172.72,173.11,27696.0,171.8466,172.4318,171.2913,171.678,27696.0
2024-05-24 10:00:00,173.22,173.49,172.87,173.12,27001.0,171.7871,172.0549,171.44,171.688,27001.0
2024-05-24 10:30:00,173.2,173.43,172.66,173.38,24566.0,171.7673,171.9954,171.2318,171.9458,24566.0
2024-05-24 11:00:00,173.4,173.56,173.28,173.47,21274.0,171.9656,172.1243,171.8466,172.0351,21274.0
2024-05-24 11:30:00,173.47,173.76,173.43,173.6,37850.0,172.0351,172.3227,171.9954,172.164,37850.0
2024-05-24 12:00:00,173.6,173.8,173.44,173.47,17285.0,172.164,172.3623,172.0053,172.0351,17285.0
2024-05-24 12:30:00,173.44,173.77,173.44,173.61,55579.0,172.0053,172.3326,172.0053,172.1739,55579.0
2024-05-24 13:00:00,173.63,173.75,173.05,173.45,15338.0,172.1937,172.3128,171.6185,172.0152,15338.0
2024-05-24 13:30:00,173.42,173.44,173.23,173.28,22240.0,171.9855,172.0053,171.7971,171.8466,22240.0
2024-05-24 14:00:00,173.28,173.43,172.98,173.04,26663.0,171.8466,171.9954,171.5491,171.6086,26663.0
2024-05-24 14:30:00,173.06,173.25,172.96,173.15,30556.0,171.6285,171.8169,171.5293,171.7177,30556.0
2024-05-24 15:00:00,173.13,173.3,172.76,173.24,38980.0,171.6979,171.8665,171.3309,171.807,38980.0
2024-05-24 15:30:00,173.24,173.8,173.14,173.67,226716.0,171.807,172.3623,171.7078,172.2334,226716.0
2024-05-28 09:30:00,173.7,174.42,171.86,172.26,38431.0,172.2632,172.9772,170.4384,170.8351,38431.0
2024-05-28 10:00:00,172.58,172.58,171.34,171.59,31511.0,171.1524,171.1524,169.9227,170.1706,31511.0
2024-05-28 10:30:00,171.6,171.71,170.99,171.09,24175.0,170.1805,170.2896,169.5756,169.6748,24175.0
2024-05-28 11:00:00,171.09,171.09,170.65,170.67,15407.0,169.6748,169.6748,169.2384,169.2582,15407.0
2024-05-28 11:30:00,170.72,170.73,170.11,170.15,25492.0,169.3078,169.3177,168.7029,168.7425,25492.0
2024-05-28 12:00:00,170.11,170.17,169.73,169.93,26794.0,168.7029,168.7624,168.326,168.5244,26794.0
2024-05-28 12:30:00,170.0,170.15,169.47,169.56,18435.0,168.5938,168.7425,168.0682,168.1574,18435.0
2024-05-28 13:00:00,169.57,169.72,169.29,169.58,17383.0,168.1673,168.3161,167.8896,168.1772,17383.0
2024-05-28 13:30:00,169.55,169.79,169.14,169.28,21118.0,168.1475,168.3855,167.7409,167.8797,21118.0
2024-05-28 14:00:00,169.25,169.38,168.76,168.92,21220.0,167.85,167.9789,167.364,167.5227,21220.0
2024-05-28 14:30:00,168.91,168.92,168.49,168.77,27048.0,167.5128,167.5227,167.0963,167.3739,27048.0
2024-05-28 15:00:00,168.78,169.01,168.57,168.86,50960.0,167.3839,167.612,167.1756,167.4632,50960.0
2024-05-28 15:30:00,168.85,169.31,168.21,168.31,284532.0,167.4533,167.9095,166.8186,166.9178,284532.0
2024-05-29 09:30:00,167.15,168.3,167.0,168.27,52046.0,165.7673,166.9078,165.6186,166.8781,52046.0
2024-05-29 10:00:00,168.42,168.59,167.19,167.44,69325.0,167.0268,167.1954,165.807,166.0549,69325.0
2024-05-29 10:30:00,167.43,167.85,167.23,167.68,22972.0,166.045,166.4616,165.8467,166.293,22972.0
2024-05-29 11:00:00,167.67,167.7,167.12,167.26,26638.0,166.283,166.3128,165.7376,165.8764,26638.0
2024-05-29 11:30:00,167.25,167.65,167.12,167.52,30399.0,165.8665,166.2632,165.7376,166.1343,30399.0
2024-05-29 12:00:00,167.52,167.57,167.31,167.5,24920.0,166.1343,166.1839,165.926,166.1145,24920.0
2024-05-29 12:30:00,167.5,167.65,167.21,167.5,32059.0,166.1145,166.2632,165.8269,166.1145,32059.0
2024-05-29 13:00:00,167.47,167.47,167.07,167.32,19905.0,166.0847,166.0847,165.688,165.9359,19905.0
2024-05-29 13:30:00,167.3,167.34,166.81,167.0,35579.0,165.9161,165.9558,165.4302,165.6186,35579.0
2024-05-29 14:00:00,166.95,167.13,166.64,166.71,44285.0,165.569,165.7475,165.2616,165.331,44285.0
2024-05-29 14:30:00,166.67,166.74,166.23,166.35,45575.0,165.2913,165.3607,164.855,164.974,45575.0
2024-05-29 15:00:00,166.38,166.84,166.31,166.68,40109.0,165.0037,165.4599,164.9343,165.3012,40109.0
2024-05-29 15:30:00,166.64,166.93,166.19,166.83,272875.0,165.2616,165.5492,164.8153,165.45,272875.0
2024-05-30 09:30:00,166.64,167.55,166.24,167.46,29599.0,165.2616,166.164,164.8649,166.0748,29599.0
2024-05-30 10:00:00,167.44,167.78,166.69,167.1,52504.0,166.0549,166.3921,165.3112,165.7178,52504.0
2024-05-30 10:30:00,167.03,167.63,167.01,167.3,16810.0,165.6483,166.2434,165.6285,165.9161,16810.0
2024-05-30 11:00:00,167.3,167.64,167.25,167.59,19977.0,165.9161,166.2533,165.8665,166.2037,19977.0
2024-05-30 11:30:00,167.59,167.72,167.09,167.21,23767.0,166.2037,166.3326,165.7078,165.8269,23767.0
2024-05-30 12:00:00,167.17,167.49,167.12,167.12,34297.0,165.7872,166.1045,165.7376,165.7376,34297.0
2024-05-30 12:30:00,167.21,167.41,167.09,167.34,19185.0,165.8269,166.0252,165.7078,165.9558,19185.0
2024-05-30 13:00:00,167.35,167.89,167.35,167.54,21756.0,165.9657,166.5012,165.9657,166.1541,21756.0
2024-05-30 13:30:00,167.52,167.84,167.44,167.84,51425.0,166.1343,166.4516,166.0549,166.4516,51425.0
2024-05-30 14:00:00,167.8,167.93,167.33,167.88,44397.0,166.412,166.5409,165.9459,166.4913,44397.0
2024-05-30 14:30:00,167.94,168.06,167.65,167.72,19860.0,166.5508,166.6698,166.2632,166.3326,19860.0
2024-05-30 15:00:00,167.77,168.05,167.73,167.89,28088.0,166.3822,166.6599,166.3426,166.5012,28088.0
2024-05-30 15:30:00,167.96,168.24,167.69,167.7,189711.0,166.5706,166.8483,166.3029,166.3128,189711.0
2024-05-31 09:30:00,167.94,168.64,167.52,167.95,25405.0,166.5508,167.245,166.1343,166.5607,25405.0
2024-05-31 10:00:00,167.76,167.76,166.49,166.56,19012.0,166.3723,166.3723,165.1128,165.1822,19012.0
2024-05-31 10:30:00,166.66,167.19,166.23,166.54,17019.0,165.2814,165.807,164.855,165.1624,17019.0
2024-05-31 11:00:00,166.42,166.99,166.19,166.28,25930.0,165.0434,165.6087,164.8153,164.9045,25930.0
2024-05-31 11:30:00,166.19,166.73,166.08,166.44,9054.0,164.8153,165.3508,164.7062,165.0632,9054.0
2024-05-31 12:00:00,166.43,166.52,166.12,166.37,25334.0,165.0533,165.1426,164.7459,164.9938,25334.0
2024-05-31 12:30:00,166.37,166.74,166.37,166.5,19562.0,164.9938,165.3607,164.9938,165.1227,19562.0
2024-05-31 13:00:00,166.46,167.03,166.46,167.03,9958.0,165.0831,165.6483,165.0831,165.6483,9958.0
2024-05-31 13:30:00,167.02,167.13,166.7,167.13,14349.0,165.6384,165.7475,165.3211,165.7475,14349.0
2024-05-31 14:00:00,167.13,167.19,166.72,166.97,30685.0,165.7475,165.807,165.3409,165.5888,30685.0
2024-05-31 14:30:00,167.02,167.46,166.91,167.34,22929.0,165.6384,166.0748,165.5293,165.9558,22929.0
2024-05-31 15:00:00,167.34,167.56,167.13,167.43,26811.0,165.9558,166.174,165.7475,166.045,26811.0
2024-05-31 15:30:00,167.4,169.97,167.27,169.65,290952.0,166.0153,168.564,165.8864,168.2467,290952.0
2024-06-03 09:30:00,170.0,170.26,167.48,167.59,51898.0,168.5938,168.8516,166.0946,166.2037,51898.0
2024-06-03 10:00:00,167.91,168.39,167.03,167.35,58138.0,166.5211,166.9971,165.6483,165.9657,58138.0
2024-06-03 10:30:00,167.35,167.35,165.94,166.52,37620.0,165.9657,165.9657,164.5674,165.1426,37620.0
2024-06-03 11:00:00,166.51,166.51,165.54,165.91,33026.0,165.1326,165.1326,164.1707,164.5376,33026.0
2024-06-03 11:30:00,165.87,166.56,165.67,166.44,37960.0,164.4979,165.1822,164.2996,165.0632,37960.0
2024-06-03 12:00:00,166.46,166.57,165.33,165.41,43323.0,165.0831,165.1921,163.9624,164.0417,43323.0
2024-06-03 12:30:00,165.51,165.51,165.03,165.15,24495.0,164.1409,164.1409,163.6649,163.7839,24495.0
2024-06-03 13:00:00,165.13,165.3,164.83,165.29,36461.0,163.7641,163.9327,163.4665,163.9227,36461.0
2024-06-03 13:30:00,165.32,165.5,165.0,165.34,63647.0,163.9525,164.131,163.6351,163.9723,63647.0
2024-06-03 14:00:00,165.37,165.65,165.2,165.37,28310.0,164.0021,164.2798,163.8335,164.0021,28310.0
2024-06-03 14:30:00,165.32,165.7,165.23,165.49,50285.0,163.9525,164.3293,163.8632,164.1211,50285.0
2024-06-03 15:00:00,165.52,166.0,165.35,165.6,84016.0,164.1508,164.6269,163.9822,164.2302,84016.0
2024-06-03 15:30:00,165.56,166.21,165.11,166.21,185441.0,164.1905,164.8351,163.7442,164.8351,185441.0
2024-06-04 09:30:00,165.81,166.21,165.43,165.87,40565.0,164.4384,164.8351,164.0616,164.4979,40565.0
2024-06-04 10:00:00,165.89,166.17,165.23,165.64,22676.0,164.5178,164.7955,163.8632,164.2698,22676.0
2024-06-04 10:30:00,165.64,165.64,164.93,164.93,16181.0,164.2698,164.2698,163.5657,163.5657,16181.0
2024-06-04 11:00:00,164.99,165.62,164.97,165.38,16120.0,163.6252,164.25,163.6054,164.012,16120.0
2024-06-04 11:30:00,165.35,165.56,164.76,164.76,36867.0,163.9822,164.1905,163.3971,163.3971,36867.0
2024-06-04 12:00:00,164.76,165.06,164.52,164.95,65202.0,163.3971,163.6946,163.1591,163.5855,65202.0
2024-06-04 12:30:00,164.94,165.48,164.51,165.4,24719.0,163.5756,164.1112,163.1492,164.0318,24719.0
2024-06-04 13:00:00,165.46,165.46,165.02,165.31,6261.0,164.0913,164.0913,163.655,163.9426,6261.0
2024-06-04 13:30:00,165.5,165.52,165.12,165.28,8044.0,164.131,164.1508,163.7541,163.9128,8044.0
2024-06-04 14:00:00,165.2,166.18,165.19,166.07,22723.0,163.8335,164.8054,163.8236,164.6963,22723.0
2024-06-04 14:30:00,166.06,166.43,165.92,166.23,37256.0,164.6864,165.0533,164.5475,164.855,37256.0
2024-06-04 15:00:00,166.23,166.39,165.88,166.37,36840.0,164.855,165.0136,164.5079,164.9938,36840.0
2024-06-04 15:30:00,166.38,166.94,165.91,166.92,130821.0,165.0037,165.5591,164.5376,165.5393,130821.0
2024-06-05 09:30:00,167.59,168.5,167.33,167.42,33533.0,166.2037,167.1062,165.9459,166.0351,33533.0
2024-06-05 10:00:00,167.27,167.99,167.27,167.99,35819.0,165.8864,166.6004,165.8864,166.6004,35819.0
2024-06-05 10:30:00,167.94,168.16,167.6,167.94,16792.0,166.5508,166.769,166.2136,166.5508,16792.0
2024-06-05 11:00:00,167.95,168.05,167.59,167.59,12647.0,166.5607,166.6599,166.2037,166.2037,12647.0
2024-06-05 11:30:00,167.66,167.66,167.26,167.38,15982.0,166.2731,166.2731,165.8764,165.9954,15982.0
2024-06-05 12:00:00,167.23,167.32,166.99,167.13,11354.0,165.8467,165.9359,165.6087,165.7475,11354.0
2024-06-05 12:30:00,167.21,167.49,167.17,167.38,16123.0,165.8269,166.1045,165.7872,165.9954,16123.0
2024-06-05 13:00:00,167.36,167.51,167.18,167.45,7879.0,165.9756,166.1244,165.7971,166.0649,7879.0
2024-06-05 13:30:00,167.48,167.77,167.42,167.76,9752.0,166.0946,166.3822,166.0351,166.3723,9752.0
2024-06-05 14:00:00,167.74,168.03,167.7,168.02,16183.0,166.3525,166.6401,166.3128,166.6302,16183.0
2024-06-05 14:30:00,167.95,168.17,167.92,168.05,12081.0,166.5607,166.7789,166.531,166.6599,12081.0
2024-06-05 15:00:00,168.09,168.3,167.9,168.14,23453.0,166.6996,166.9078,166.5111,166.7492,23453.0
2024-06-05 15:30:00,168.09,168.71,167.93,168.65,133320.0,166.6996,167.3144,166.5409,167.2549,133320.0
2024-06-06 09:30:00,168.72,169.18,167.72,168.52,17299.0,167.3244,167.7806,166.3326,167.126,17299.0
2024-06-06 10:00:00,168.52,168.86,168.05,168.55,34339.0,167.126,167.4632,166.6599,167.1558,34339.0
2024-06-06 10:30:00,168.44,168.95,168.15,168.58,21321.0,167.0467,167.5525,166.7591,167.1855,21321.0
2024-06-06 11:00:00,168.63,168.97,168.24,168.31,47103.0,167.2351,167.5723,166.8483,166.9178,47103.0
2024-06-06 11:30:00,168.41,168.48,168.08,168.48,17473.0,167.0169,167.0863,166.6897,167.0863,17473.0
2024-06-06 12:00:00,168.4,169.0,168.3,168.98,52968.0,167.007,167.602,166.9078,167.5822,52968.0
2024-06-06 12:30:00,168.94,169.04,168.32,168.32,31494.0,167.5425,167.6417,166.9277,166.9277,31494.0
2024-06-06 13:00:00,168.25,168.48,168.1,168.33,37057.0,166.8582,167.0863,166.7095,166.9376,37057.0
2024-06-06 13:30:00,168.31,168.5,167.91,167.91,37237.0,166.9178,167.1062,166.5211,166.5211,37237.0
2024-06-06 14:00:00,167.91,168.2,167.48,168.17,26712.0,166.5211,166.8087,166.0946,166.7789,26712.0
2024-06-06 14:30:00,168.2,168.33,167.84,168.3,15863.0,166.8087,166.9376,166.4516,166.9078,15863.0
2024-06-06 15:00:00,168.25,168.43,167.74,168.07,57930.0,166.8582,167.0368,166.3525,166.6797,57930.0
2024-06-06 15:30:00,168.03,168.97,167.94,168.78,256585.0,166.6401,167.5723,166.5508,167.3839,256585.0
2024-06-07 09:30:00,168.79,169.99,168.22,169.89,27627.0,167.3938,168.5839,166.8285,168.4847,27627.0
2024-06-07 10:00:00,169.95,170.46,169.84,170.06,22290.0,168.5442,169.05,168.4351,168.6533,22290.0
2024-06-07 10:30:00,169.95,170.17,169.4,169.49,26433.0,168.5442,168.7624,167.9987,168.088,26433.0
2024-06-07 11:00:00,169.49,169.83,169.29,169.68,32587.0,168.088,168.4252,167.8896,168.2764,32587.0
2024-06-07 11:30:00,169.75,170.04,169.63,170.04,18953.0,168.3458,168.6334,168.2268,168.6334,18953.0
2024-06-07 12:00:00,169.97,170.24,169.81,170.23,15990.0,168.564,168.8318,168.4053,168.8219,15990.0
2024-06-07 12:30:00,170.24,170.36,169.99,170.36,22789.0,168.8318,168.9508,168.5839,168.9508,22789.0
2024-06-07 13:00:00,170.28,170.5,170.02,170.19,16399.0,168.8715,169.0896,168.6136,168.7822,16399.0
2024-06-07 13:30:00,170.18,170.2,169.97,169.97,15431.0,168.7723,168.7921,168.564,168.564,15431.0
2024-06-07 14:00:00,169.92,170.08,169.6,170.03,27764.0,168.5144,168.6731,168.1971,168.6235,27764.0
2024-06-07 14:30:00,170.0,170.16,169.89,170.14,26934.0,168.5938,168.7524,168.4847,168.7326,26934.0
2024-06-07 15:00:00,170.09,170.25,169.7,170.14,93683.0,168.683,168.8417,168.2963,168.7326,93683.0
2024-06-07 15:30:00,170.06,170.43,169.88,170.0,205524.0,168.6533,169.0202,168.4748,168.5938,205524.0
2024-06-10 09:30:00,169.78,172.72,169.78,172.59,69652.0,168.3756,171.2913,168.3756,171.1623,69652.0
2024-06-10 10:00:00,172.7,173.28,172.46,172.85,148735.0,171.2714,171.8466,171.0334,171.4202,148735.0
2024-06-10 10:30:00,172.82,173.12,172.67,172.72,117085.0,171.3904,171.688,171.2417,171.2913,117085.0
2024-06-10 11:00:00,172.67,173.17,172.67,172.85,55007.0,171.2417,171.7376,171.2417,171.4202,55007.0
2024-06-10 11:30:00,172.84,173.24,172.74,173.11,49324.0,171.4103,171.807,171.3111,171.678,49324.0
2024-06-10 12:00:00,173.09,173.28,172.95,173.27,27826.0,171.6582,171.8466,171.5194,171.8367,27826.0
2024-06-10 12:30:00,173.21,173.42,173.0,173.26,49262.0,171.7772,171.9855,171.569,171.8268,49262.0
2024-06-10 13:00:00,173.15,173.15,172.65,172.88,34125.0,171.7177,171.7177,171.2219,171.45,34125.0
2024-06-10 13:30:00,172.88,173.19,172.83,173.06,28186.0,171.45,171.7574,171.4004,171.6285,28186.0
2024-06-10 14:00:00,173.02,173.24,172.97,173.02,27722.0,171.5888,171.807,171.5392,171.5888,27722.0
2024-06-10 14:30:00,173.0,173.2,172.92,173.11,27532.0,171.569,171.7673,171.4896,171.678,27532.0
2024-06-10 15:00:00,173.11,173.22,172.59,172.65,37177.0,171.678,171.7871,171.1623,171.2219,37177.0
2024-06-10 15:30:00,172.67,173.09,172.56,173.03,226735.0,171.2417,171.6582,171.1326,171.5987,226735.0
2024-06-11 09:30:00,172.25,172.37,171.42,171.99,56698.0,170.8252,170.9442,170.002,170.5673,56698.0
2024-06-11 10:00:00,171.87,172.25,171.32,172.24,39969.0,170.4483,170.8252,169.9029,170.8152,39969.0
2024-06-11 10:30:00,172.25,172.26,171.8,172.08,64571.0,170.8252,170.8351,170.3789,170.6566,64571.0
2024-06-11 11:00:00,172.01,172.22,171.76,171.97,26627.0,170.5871,170.7954,170.3392,170.5475,26627.0
2024-06-11 11:30:00,171.99,172.12,171.43,171.56,20947.0,170.5673,170.6962,170.0119,170.1409,20947.0
2024-06-11 12:00:00,171.56,171.86,171.52,171.65,23394.0,170.1409,170.4384,170.1012,170.2301,23394.0
2024-06-11 12:30:00,171.7,171.84,171.53,171.78,51232.0,170.2797,170.4186,170.1111,170.359,51232.0
2024-06-11 13:00:00,171.79,171.96,171.44,171.62,18833.0,170.369,170.5376,170.0219,170.2004,18833.0
2024-06-11 13:30:00,171.64,171.87,171.55,171.83,17158.0,170.2202,170.4483,170.131,170.4086,17158.0
2024-06-11 14:00:00,171.84,172.03,171.63,171.96,22312.0,170.4186,170.607,170.2103,170.5376,22312.0
2024-06-11 14:30:00,171.95,171.99,171.68,171.96,34450.0,170.5276,170.5673,170.2599,170.5376,34450.0
2024-06-11 15:00:00,171.97,172.16,171.72,171.9,80515.0,170.5475,170.7359,170.2995,170.4781,80515.0
2024-06-11 15:30:00,171.88,172.63,171.71,172.6,262970.0,170.4582,171.202,170.2896,171.1723,262970.0
2024-06-12 09:30:00,174.21,176.06,173.74,175.72,110559.0,172.7689,174.6036,172.3028,174.2665,110559.0
2024-06-12 10:00:00,175.5,175.85,174.1,174.5,32149.0,174.0483,174.3954,172.6599,173.0565,32149.0
2024-06-12 10:30:00,174.45,174.53,173.48,173.49,23399.0,173.007,173.0863,172.045,172.0549,23399.0
2024-06-12 11:00:00,173.47,173.69,173.18,173.58,66830.0,172.0351,172.2533,171.7475,172.1442,66830.0
2024-06-12 11:30:00,173.56,174.14,173.31,174.09,38106.0,172.1243,172.6995,171.8764,172.6499,38106.0
2024-06-12 12:00:00,174.05,174.27,173.92,173.99,10370.0,172.6103,172.8285,172.4813,172.5508,10370.0
2024-06-12 12:30:00,173.92,174.13,173.88,174.02,15636.0,172.4813,172.6896,172.4417,172.5805,15636.0
2024-06-12 13:00:00,174.04,174.86,174.03,174.68,39534.0,172.6004,173.4136,172.5904,173.2351,39534.0
2024-06-12 13:30:00,174.63,174.8,174.42,174.53,19158.0,173.1855,173.3541,172.9772,173.0863,19158.0
2024-06-12 14:00:00,174.5,174.5,173.61,174.05,37732.0,173.0565,173.0565,172.1739,172.6103,37732.0
2024-06-12 14:30:00,174.15,174.28,173.66,174.03,37795.0,172.7094,172.8384,172.2235,172.5904,37795.0
2024-06-12 15:00:00,174.03,174.3,173.34,173.63,37308.0,172.5904,172.8582,171.9061,172.1937,37308.0
2024-06-12 15:30:00,173.61,174.29,173.51,173.71,145297.0,172.1739,172.8483,172.0747,172.2731,145297.0
2024-06-13 09:30:00,174.27,174.86,173.34,173.45,62267.0,172.8285,173.4136,171.9061,172.0152,62267.0
2024-06-13 10:00:00,173.54,173.65,172.72,173.36,24217.0,172.1045,172.2136,171.2913,171.926,24217.0
2024-06-13 10:30:00,173.37,173.37,172.77,173.17,17582.0,171.9359,171.9359,171.3409,171.7376,17582.0
2024-06-13 11:00:00,173.09,173.18,172.8,173.18,12063.0,171.6582,171.7475,171.3706,171.7475,12063.0
2024-06-13 11:30:00,173.22,173.31,172.77,172.91,14181.0,171.7871,171.8764,171.3409,171.4797,14181.0
2024-06-13 12:00:00,172.89,172.94,172.53,172.68,38189.0,171.4599,171.5095,171.1028,171.2516,38189.0
2024-06-13 12:30:00,172.75,173.19,172.68,173.09,13372.0,171.321,171.7574,171.2516,171.6582,13372.0
2024-06-13 13:00:00,173.07,173.27,172.95,173.05,15170.0,171.6384,171.8367,171.5194,171.6185,15170.0
2024-06-13 13:30:00,173.0,173.06,172.62,172.8,15899.0,171.569,171.6285,171.1921,171.3706,15899.0
2024-06-13 14:00:00,172.78,173.4,172.78,173.34,20825.0,171.3508,171.9656,171.3508,171.9061,20825.0
2024-06-13 14:30:00,173.39,173.43,173.12,173.36,18219.0,171.9557,171.9954,171.688,171.926,18219.0
2024-06-13 15:00:00,173.34,173.37,172.87,173.03,16252.0,171.9061,171.9359,171.44,171.5987,16252.0
2024-06-13 15:30:00,173.01,174.09,173.01,173.98,105901.0,171.5789,172.6499,171.5789,172.5409,105901.0
2024-06-14 09:30:00,171.82,172.05,167.81,168.13,58697.0,170.6844,170.9129,166.7009,167.0188,58697.0
2024-06-14 10:00:00,168.0,168.12,165.23,165.23,76965.0,166.8896,167.0088,164.1379,164.1379,76965.0
2024-06-14 10:30:00,165.25,165.67,164.54,165.15,142848.0,164.1578,164.575,163.4525,164.0585,142848.0
2024-06-14 11:00:00,165.2,165.83,164.68,165.06,227952.0,164.1081,164.734,163.5916,163.9691,227952.0
2024-06-14 11:30:00,165.11,165.91,164.83,165.91,159486.0,164.0187,164.8134,163.7406,164.8134,159486.0
2024-06-14 12:00:00,165.9,166.69,165.9,166.53,25652.0,164.8035,165.5883,164.8035,165.4293,25652.0
2024-06-14 12:30:00,166.56,166.94,165.99,166.4,53439.0,165.4591,165.8366,164.8929,165.3002,53439.0
2024-06-14 13:00:00,166.47,167.38,166.47,166.91,16734.0,165.3697,166.2737,165.3697,165.8068,16734.0
2024-06-14 13:30:00,166.99,167.11,166.7,166.81,117647.0,165.8863,166.0055,165.5982,165.7075,117647.0
2024-06-14 14:00:00,166.78,167.18,166.68,166.8,28140.0,165.6777,166.0751,165.5784,165.6976,28140.0
2024-06-14 14:30:00,166.75,167.23,166.7,167.07,34563.0,165.6479,166.1247,165.5982,165.9658,34563.0
2024-06-14 15:00:00,167.08,167.17,166.88,167.05,24362.0,165.9757,166.0651,165.777,165.9459,24362.0
2024-06-14 15:30:00,167.06,167.32,166.73,167.03,248570.0,165.9558,166.2141,165.628,165.926,248570.0
2024-06-17 09:30:00,166.24,167.02,165.82,166.27,31123.0,165.1413,165.9161,164.724,165.1711,31123.0
2024-06-17 10:00:00,166.24,167.17,165.79,166.71,71676.0,165.1413,166.0651,164.6942,165.6082,71676.0
2024-06-17 10:30:00,166.76,167.47,166.44,167.3,62948.0,165.6578,166.3631,165.3399,166.1943,62948.0
2024-06-17 11:00:00,167.23,168.19,167.23,168.05,24531.0,166.1247,167.0784,166.1247,166.9393,24531.0
2024-06-17 11:30:00,167.99,168.05,167.3,167.78,71821.0,166.8797,166.9393,166.1943,166.6711,71821.0
2024-06-17 12:00:00,167.7,168.01,167.52,167.95,16724.0,166.5916,166.8996,166.4128,166.84,16724.0
2024-06-17 12:30:00,167.92,168.14,167.51,167.55,32179.0,166.8102,167.0287,166.4029,166.4426,32179.0
2024-06-17 13:00:00,167.53,168.23,167.41,168.12,73885.0,166.4227,167.1181,166.3035,167.0088,73885.0
2024-06-17 13:30:00,168.12,168.34,167.91,168.09,33070.0,167.0088,167.2274,166.8002,166.979,33070.0
2024-06-17 14:00:00,168.09,168.43,168.08,168.29,99797.0,166.979,167.3168,166.9691,167.1777,99797.0
2024-06-17 14:30:00,168.29,168.63,167.92,168.13,155899.0,167.1777,167.5155,166.8102,167.0188,155899.0
2024-06-17 15:00:00,168.14,168.88,167.99,168.67,195294.0,167.0287,167.7638,166.8797,167.5552,195294.0
2024-06-17 15:30:00,168.71,169.03,168.39,168.54,127668.0,167.5949,167.9128,167.2771,167.4261,127668.0
2024-06-18 09:30:00,168.35,168.97,167.58,167.58,27396.0,167.2373,167.8532,166.4724,166.4724,27396.0
2024-06-18 10:00:00,167.71,168.42,167.7,168.04,80684.0,166.6015,167.3069,166.5916,166.9294,80684.0
2024-06-18 10:30:00,168.01,168.52,167.99,168.46,26032.0,166.8996,167.4062,166.8797,167.3466,26032.0
2024-06-18 11:00:00,168.43,168.8,168.17,168.35,76810.0,167.3168,167.6843,167.0585,167.2373,76810.0
2024-06-18 11:30:00,168.31,168.68,168.27,168.58,54059.0,167.1976,167.5651,167.1578,167.4658,54059.0
2024-06-18 12:00:00,168.66,169.39,168.5,169.29,163587.0,167.5453,168.2704,167.3863,168.1711,163587.0
2024-06-18 12:30:00,169.26,169.65,169.18,169.4,35378.0,168.1413,168.5287,168.0618,168.2804,35378.0
2024-06-18 13:00:00,169.36,169.43,169.04,169.22,31924.0,168.2406,168.3102,167.9228,168.1016,31924.0
2024-06-18 13:30:00,169.18,169.47,169.04,169.31,40392.0,168.0618,168.3499,167.9228,168.191,40392.0
2024-06-18 14:00:00,169.29,170.04,169.24,170.03,61532.0,168.1711,168.9161,168.1214,168.9062,61532.0
2024-06-18 14:30:00,170.03,170.53,169.85,170.01,60099.0,168.9062,169.4029,168.7274,168.8863,60099.0
2024-06-18 15:00:00,170.08,170.8,169.95,170.68,61125.0,168.9559,169.6711,168.8267,169.5519,61125.0
2024-06-18 15:30:00,170.7,171.09,170.6,171.02,242434.0,169.5718,169.9592,169.4724,169.8897,242434.0
2024-06-20 09:30:00,170.44,170.75,169.63,169.71,43962.0,169.3135,169.6215,168.5089,168.5883,43962.0
2024-06-20 10:00:00,169.54,170.45,169.54,170.19,56513.0,168.4195,169.3234,168.4195,169.0652,56513.0
2024-06-20 10:30:00,170.18,170.28,169.39,169.42,31828.0,169.0552,169.1546,168.2704,168.3002,31828.0
2024-06-20 11:00:00,169.35,169.56,168.76,168.95,12660.0,168.2307,168.4393,167.6446,167.8334,12660.0
2024-06-20 11:30:00,168.91,169.07,168.55,168.81,23420.0,167.7936,167.9526,167.436,167.6943,23420.0
2024-06-20 12:00:00,168.81,169.44,168.76,169.34,22631.0,167.6943,168.3201,167.6446,168.2208,22631.0
2024-06-20 12:30:00,169.27,169.61,168.95,169.34,16624.0,168.1512,168.489,167.8334,168.2208,16624.0
2024-06-20 13:00:00,169.26,169.67,169.11,169.2,40406.0,168.1413,168.5486,167.9923,168.0817,40406.0
2024-06-20 13:30:00,169.23,169.64,169.02,169.55,19066.0,168.1115,168.5188,167.9029,168.4294,19066.0
2024-06-20 14:00:00,169.56,169.74,169.36,169.55,24944.0,168.4393,168.6181,168.2406,168.4294,24944.0
2024-06-20 14:30:00,169.55,169.65,169.2,169.36,22893.0,168.4294,168.5287,168.0817,168.2406,22893.0
2024-06-20 15:00:00,169.39,169.59,169.03,169.26,55631.0,168.2704,168.4691,167.9128,168.1413,55631.0
2024-06-20 15:30:00,169.22,169.38,168.3,168.59,206544.0,168.1016,168.2605,167.1876,167.4757,206544.0
2024-06-21 09:30:00,169.08,169.08,166.35,167.02,168945.0,167.9625,167.9625,165.2505,165.9161,168945.0
2024-06-21 10:00:00,167.12,168.09,167.12,167.77,27340.0,166.0154,166.979,166.0154,166.6612,27340.0
2024-06-21 10:30:00,167.68,168.28,167.5,168.07,24044.0,166.5717,167.1678,166.3929,166.9592,24044.0
2024-06-21 11:00:00,168.13,168.23,167.99,168.23,9430.0,167.0188,167.1181,166.8797,167.1181,9430.0
2024-06-21 11:30:00,168.12,168.82,168.0,168.78,29628.0,167.0088,167.7042,166.8896,167.6645,29628.0
2024-06-21 12:00:00,168.81,169.05,168.66,168.94,25442.0,167.6943,167.9327,167.5453,167.8234,25442.0
2024-06-21 12:30:00,168.9,169.24,168.55,168.69,29544.0,167.7837,168.1214,167.436,167.5751,29544.0
2024-06-21 13:00:00,168.68,168.98,168.53,168.97,16318.0,167.5651,167.8632,167.4161,167.8532,16318.0
2024-06-21 13:30:00,168.93,168.93,168.53,168.53,9754.0,167.8135,167.8135,167.4161,167.4161,9754.0
2024-06-21 14:00:00,168.53,168.87,168.46,168.76,36362.0,167.4161,167.7539,167.3466,167.6446,36362.0
2024-06-21 14:30:00,168.78,168.81,168.33,168.62,41633.0,167.6645,167.6943,167.2174,167.5055,41633.0
2024-06-21 15:00:00,168.63,169.07,168.58,169.07,34013.0,167.5155,167.9526,167.4658,167.9526,34013.0
2024-06-21 15:30:00,169.06,169.75,168.72,168.75,161770.0,167.9426,168.6281,167.6049,167.6347,161770.0
2024-06-24 09:30:00,169.57,171.01,168.79,170.87,41091.0,168.4493,169.8797,167.6744,169.7407,41091.0
2024-06-24 10:00:00,170.96,171.54,170.4,171.03,57220.0,169.8301,170.4062,169.2738,169.8996,57220.0
2024-06-24 10:30:00,171.14,171.62,171.01,171.62,15681.0,170.0089,170.4857,169.8797,170.4857,15681.0
2024-06-24 11:00:00,171.55,171.55,170.97,171.55,16882.0,170.4162,170.4162,169.84,170.4162,16882.0
2024-06-24 11:30:00,171.48,171.57,171.3,171.45,26018.0,170.3466,170.436,170.1678,170.3168,26018.0
2024-06-24 12:00:00,171.5,171.53,171.27,171.28,20441.0,170.3665,170.3963,170.138,170.148,20441.0
2024-06-24 12:30:00,171.32,171.5,171.1,171.5,25655.0,170.1877,170.3665,169.9691,170.3665,25655.0
2024-06-24 13:00:00,171.42,171.75,171.38,171.57,23412.0,170.287,170.6148,170.2473,170.436,23412.0
2024-06-24 13:30:00,171.63,171.73,171.46,171.6,17511.0,170.4956,170.595,170.3268,170.4658,17511.0
2024-06-24 14:00:00,171.59,171.7,171.39,171.7,28584.0,170.4559,170.5652,170.2572,170.5652,28584.0
2024-06-24 14:30:00,171.74,171.96,171.52,171.77,32558.0,170.6049,170.8235,170.3864,170.6347,32558.0
2024-06-24 15:00:00,171.75,171.82,171.43,171.7,41313.0,170.6148,170.6844,170.297,170.5652,41313.0
2024-06-24 15:30:00,171.7,172.0,171.43,171.45,222884.0,170.5652,170.8632,170.297,170.3168,222884.0
2024-06-25 09:30:00,170.96,171.23,169.4,169.4,28839.0,169.8301,170.0983,168.2804,168.2804,28839.0
2024-06-25 10:00:00,169.01,169.48,168.78,168.78,7404.0,167.893,168.3598,167.6645,167.6645,7404.0
2024-06-25 10:30:00,168.92,168.99,168.52,168.69,13112.0,167.8035,167.8731,167.4062,167.5751,13112.0
2024-06-25 11:00:00,168.65,168.65,167.84,167.9,10328.0,167.5353,167.5353,166.7307,166.7903,10328.0
2024-06-25 11:30:00,167.9,168.36,167.69,168.17,17654.0,166.7903,167.2473,166.5817,167.0585,17654.0
2024-06-25 12:00:00,168.06,168.38,168.06,168.34,12998.0,166.9492,167.2671,166.9492,167.2274,12998.0
2024-06-25 12:30:00,168.28,168.33,168.13,168.18,8052.0,167.1678,167.2174,167.0188,167.0684,8052.0
2024-06-25 13:00:00,168.11,168.99,168.11,168.99,16143.0,166.9989,167.8731,166.9989,167.8731,16143.0
2024-06-25 13:30:00,168.91,169.3,168.74,169.2,11808.0,167.7936,168.181,167.6247,168.0817,11808.0
2024-06-25 14:00:00,169.09,169.45,169.09,169.45,9710.0,167.9724,168.33,167.9724,168.33,9710.0
2024-06-25 14:30:00,169.31,169.42,169.01,169.14,21252.0,168.191,168.3002,167.893,168.0221,21252.0
2024-06-25 15:00:00,169.13,169.24,168.84,169.19,41538.0,168.0122,168.1214,167.7241,168.0718,41538.0
2024-06-25 15:30:00,169.16,169.25,168.64,168.76,88053.0,168.042,168.1314,167.5254,167.6446,88053.0
2024-06-26 09:30:00,168.0,168.0,166.51,167.06,21150.0,166.8896,166.8896,165.4095,165.9558,21150.0
2024-06-26 10:00:00,167.03,167.31,166.64,167.25,17467.0,165.926,166.2042,165.5386,166.1446,17467.0
2024-06-26 10:30:00,167.14,167.38,166.72,167.31,17908.0,166.0353,166.2737,165.6181,166.2042,17908.0
2024-06-26 11:00:00,167.31,167.54,167.12,167.43,16465.0,166.2042,166.4327,166.0154,166.3234,16465.0
2024-06-26 11:30:00,167.38,167.88,167.22,167.77,15855.0,166.2737,166.7704,166.1148,166.6612,15855.0
2024-06-26 12:00:00,167.77,167.87,167.55,167.56,8104.0,166.6612,166.7605,166.4426,166.4525,8104.0
2024-06-26 12:30:00,167.5,167.74,167.49,167.74,6757.0,166.3929,166.6313,166.383,166.6313,6757.0
2024-06-26 13:00:00,167.73,167.82,167.43,167.44,12109.0,166.6214,166.7108,166.3234,166.3333,12109.0
2024-06-26 13:30:00,167.43,167.43,167.12,167.19,7676.0,166.3234,166.3234,166.0154,166.085,7676.0
2024-06-26 14:00:00,167.17,167.37,167.13,167.16,18264.0,166.0651,166.2638,166.0254,166.0552,18264.0
2024-06-26 14:30:00,167.18,167.18,166.81,166.96,19397.0,166.0751,166.0751,165.7075,165.8565,19397.0
2024-06-26 15:00:00,166.96,166.99,166.55,166.64,28488.0,165.8565,165.8863,165.4492,165.5386,28488.0
2024-06-26 15:30:00,166.62,166.94,166.41,166.55,99114.0,165.5188,165.8366,165.3101,165.4492,99114.0
2024-06-27 09:30:00,166.57,167.39,166.4,167.28,47845.0,165.4691,166.2837,165.3002,166.1744,47845.0
2024-06-27 10:00:00,167.27,167.61,166.93,167.48,37630.0,166.1645,166.5022,165.8267,166.3731,37630.0
2024-06-27 10:30:00,167.49,167.95,167.1,167.3,18375.0,166.383,166.84,165.9956,166.1943,18375.0
2024-06-27 11:00:00,167.18,167.34,166.7,166.71,25448.0,166.0751,166.234,165.5982,165.6082,25448.0
2024-06-27 11:30:00,166.64,167.15,166.54,167.14,42649.0,165.5386,166.0452,165.4393,166.0353,42649.0
2024-06-27 12:00:00,167.14,167.25,167.0,167.04,17532.0,166.0353,166.1446,165.8962,165.936,17532.0
2024-06-27 12:30:00,167.0,167.17,166.97,167.06,10445.0,165.8962,166.0651,165.8664,165.9558,10445.0
2024-06-27 13:00:00,167.07,167.44,167.07,167.29,11012.0,165.9658,166.3333,165.9658,166.1843,11012.0
2024-06-27 13:30:00,167.26,167.36,167.2,167.23,7609.0,166.1545,166.2539,166.0949,166.1247,7609.0
2024-06-27 14:00:00,167.23,167.23,166.41,166.43,34548.0,166.1247,166.1247,165.3101,165.33,34548.0
2024-06-27 14:30:00,166.43,166.43,165.9,165.97,51426.0,165.33,165.33,164.8035,164.873,51426.0
2024-06-27 15:00:00,166.1,166.44,166.08,166.32,17249.0,165.0022,165.3399,164.9823,165.2207,17249.0
2024-06-27 15:30:00,166.29,166.87,166.2,166.52,252619.0,165.1909,165.7671,165.1015,165.4194,252619.0
2024-06-28 09:30:00,166.81,167.88,166.51,166.91,59954.0,165.7075,166.7704,165.4095,165.8068,59954.0
2024-06-28 10:00:00,167.1,167.28,166.65,166.65,40871.0,165.9956,166.1744,165.5486,165.5486,40871.0
2024-06-28 10:30:00,166.58,166.86,166.28,166.28,41000.0,165.479,165.7572,165.181,165.181,41000.0
2024-06-28 11:00:00,166.28,166.78,166.19,166.52,63413.0,165.181,165.6777,165.0916,165.4194,63413.0
2024-06-28 11:30:00,166.57,166.8,166.46,166.66,70774.0,165.4691,165.6976,165.3598,165.5585,70774.0
2024-06-28 12:00:00,166.61,166.89,166.44,166.89,29729.0,165.5088,165.787,165.3399,165.787,29729.0
2024-06-28 12:30:00,166.95,167.18,166.86,167.13,27963.0,165.8466,166.0751,165.7572,166.0254,27963.0
2024-06-28 13:00:00,167.09,167.44,167.07,167.29,17247.0,165.9856,166.3333,165.9658,166.1843,17247.0
2024-06-28 13:30:00,167.25,167.3,166.45,166.6,29497.0,166.1446,166.1943,165.3499,165.4989,29497.0
2024-06-28 14:00:00,166.65,166.87,166.34,166.74,29961.0,165.5486,165.7671,165.2406,165.638,29961.0
2024-06-28 14:30:00,166.74,166.77,166.33,166.52,21800.0,165.638,165.6678,165.2307,165.4194,21800.0
2024-06-28 15:00:00,166.47,166.55,166.02,166.1,26975.0,165.3697,165.4492,164.9227,165.0022,26975.0
2024-06-28 15:30:00,166.17,166.79,165.68,166.69,146014.0,165.0717,165.6876,164.585,165.5883,146014.0
2024-07-01 09:30:00,168.06,168.09,166.18,167.56,36606.0,166.9492,166.979,165.0817,166.4525,36606.0
2024-07-01 10:00:00,167.55,168.04,165.88,166.52,31319.0,166.4426,166.9294,164.7836,165.4194,31319.0
2024-07-01 10:30:00,166.36,166.36,165.56,165.92,46784.0,165.2605,165.2605,164.4658,164.8234,46784.0
2024-07-01 11:00:00,165.79,166.48,165.57,165.93,23690.0,164.6942,165.3797,164.4757,164.8333,23690.0
2024-07-01 11:30:00,166.05,166.13,165.62,165.92,18413.0,164.9525,165.032,164.5254,164.8234,18413.0
2024-07-01 12:00:00,165.9,166.33,165.7,166.16,20893.0,164.8035,165.2307,164.6048,165.0618,20893.0
2024-07-01 12:30:00,166.18,166.31,165.82,165.9,24981.0,165.0817,165.2108,164.724,164.8035,24981.0
2024-07-01 13:00:00,165.95,166.19,165.84,166.13,32873.0,164.8532,165.0916,164.7439,165.032,32873.0
2024-07-01 13:30:00,166.07,166.23,165.65,165.71,19585.0,164.9724,165.1313,164.5552,164.6148,19585.0
2024-07-01 14:00:00,165.68,165.98,165.55,165.7,30093.0,164.585,164.883,164.4558,164.6048,30093.0
2024-07-01 14:30:00,165.7,165.76,165.45,165.48,31002.0,164.6048,164.6644,164.3565,164.3863,31002.0
2024-07-01 15:00:00,165.45,165.7,165.27,165.31,25609.0,164.3565,164.6048,164.1777,164.2174,25609.0
2024-07-01 15:30:00,165.34,165.88,165.2,165.57,106298.0,164.2472,164.7836,164.1081,164.4757,106298.0
2024-07-02 09:30:00,165.36,166.12,165.0,165.22,24089.0,164.2671,165.0221,163.9095,164.128,24089.0
2024-07-02 10:00:00,165.1,165.73,164.99,165.25,15835.0,164.0088,164.6346,163.8995,164.1578,15835.0
2024-07-02 10:30:00,165.25,165.51,165.14,165.16,5246.0,164.1578,164.4161,164.0485,164.0684,5246.0
2024-07-02 11:00:00,165.28,165.42,165.05,165.08,9993.0,164.1876,164.3267,163.9591,163.9889,9993.0
2024-07-02 11:30:00,165.06,165.2,164.86,164.92,15969.0,163.9691,164.1081,163.7704,163.83,15969.0
2024-07-02 12:00:00,164.87,165.23,164.85,165.07,28050.0,163.7803,164.1379,163.7604,163.979,28050.0
2024-07-02 12:30:00,165.04,165.1,164.9,164.94,9309.0,163.9492,164.0088,163.8101,163.8499,9309.0
2024-07-02 13:00:00,164.93,165.12,164.72,164.97,19375.0,163.8399,164.0287,163.6313,163.8797,19375.0
2024-07-02 13:30:00,164.93,165.31,164.85,165.17,12278.0,163.8399,164.2174,163.7604,164.0783,12278.0
2024-07-02 14:00:00,165.18,165.7,165.18,165.7,11820.0,164.0883,164.6048,164.0883,164.6048,11820.0
2024-07-02 14:30:00,165.72,165.85,165.52,165.53,37010.0,164.6247,164.7538,164.426,164.436,37010.0
2024-07-02 15:00:00,165.49,165.59,165.37,165.47,22925.0,164.3962,164.4956,164.277,164.3764,22925.0
2024-07-02 15:30:00,165.47,166.51,165.46,166.09,151066.0,164.3764,165.4095,164.3664,164.9923,151066.0
2024-07-03 09:30:00,166.62,167.35,166.11,167.09,15990.0,165.5188,166.2439,165.0121,165.9856,15990.0
2024-07-03 10:00:00,167.08,167.5,166.64,166.96,26877.0,165.9757,166.3929,165.5386,165.8565,26877.0
2024-07-03 10:30:00,166.84,167.02,166.61,166.94,16001.0,165.7373,165.9161,165.5088,165.8366,16001.0
2024-07-03 11:00:00,166.8,167.06,166.37,166.78,42891.0,165.6976,165.9558,165.2704,165.6777,42891.0
2024-07-03 11:30:00,166.75,167.02,166.64,166.87,17054.0,165.6479,165.9161,165.5386,165.7671,17054.0
2024-07-03 12:00:00,166.8,167.03,166.6,166.67,23836.0,165.6976,165.926,165.4989,165.5684,23836.0
2024-07-03 12:30:00,166.62,166.93,166.3,166.31,110949.0,165.5188,165.8267,165.2009,165.2108,110949.0
2024-07-05 09:30:00,166.4,166.83,165.21,165.48,24856.0,165.3002,165.7274,164.1181,164.3863,24856.0
2024-07-05 10:00:00,165.24,165.24,164.4,164.42,17039.0,164.1479,164.1479,163.3134,163.3333,17039.0
2024-07-05 10:30:00,164.41,164.95,164.41,164.87,21470.0,163.3234,163.8598,163.3234,163.7803,21470.0
2024-07-05 11:00:00,164.79,165.13,164.61,164.88,16197.0,163.7008,164.0386,163.522,163.7903,16197.0
2024-07-05 11:30:00,164.84,164.85,164.47,164.75,17498.0,163.7505,163.7604,163.383,163.6611,17498.0
2024-07-05 12:00:00,164.76,165.11,164.64,164.98,11772.0,163.671,164.0187,163.5518,163.8896,11772.0
2024-07-05 12:30:00,165.08,165.44,165.04,165.43,33938.0,163.9889,164.3466,163.9492,164.3366,33938.0
2024-07-05 13:00:00,165.41,165.42,165.07,165.19,36704.0,164.3167,164.3267,163.979,164.0982,36704.0
2024-07-05 13:30:00,165.19,165.69,165.08,165.58,26505.0,164.0982,164.5949,163.9889,164.4856,26505.0
2024-07-05 14:00:00,165.59,165.73,165.41,165.63,16910.0,164.4956,164.6346,164.3167,164.5353,16910.0
2024-07-05 14:30:00,165.59,165.92,165.49,165.84,21333.0,164.4956,164.8234,164.3962,164.7439,21333.0
2024-07-05 15:00:00,165.78,165.95,165.72,165.9,11209.0,164.6843,164.8532,164.6247,164.8035,11209.0
2024-07-05 15:30:00,165.83,166.06,165.61,165.65,104644.0,164.734,164.9625,164.5154,164.5552,104644.0
2024-07-08 09:30:00,166.55,167.49,165.89,166.66,17585.0,165.4492,166.383,164.7936,165.5585,17585.0
2024-07-08 10:00:00,166.56,166.9,166.22,166.27,25685.0,165.4591,165.7969,165.1214,165.1711,25685.0
2024-07-08 10:30:00,166.24,166.39,165.98,166.12,43641.0,165.1413,165.2903,164.883,165.0221,43641.0
2024-07-08 11:00:00,166.03,166.21,165.75,165.93,15617.0,164.9327,165.1115,164.6545,164.8333,15617.0
2024-07-08 11:30:00,165.87,165.9,165.41,165.5,17603.0,164.7737,164.8035,164.3167,164.4062,17603.0
2024-07-08 12:00:00,165.51,165.79,165.4,165.79,10850.0,164.4161,164.6942,164.3068,164.6942,10850.0
2024-07-08 12:30:00,165.71,166.09,165.57,165.59,47832.0,164.6148,164.9923,164.4757,164.4956,47832.0
2024-07-08 13:00:00,165.6,165.69,165.23,165.23,39006.0,164.5055,164.5949,164.1379,164.1379,39006.0
2024-07-08 13:30:00,165.34,165.49,164.94,164.96,226596.0,164.2472,164.3962,163.8499,163.8697,226596.0
2024-07-08 14:00:00,164.96,165.01,164.68,164.82,27700.0,163.8697,163.9194,163.5916,163.7306,27700.0
2024-07-08 14:30:00,164.8,165.27,164.46,165.15,308022.0,163.7108,164.1777,163.373,164.0585,308022.0
2024-07-08 15:00:00,165.09,165.5,164.91,165.14,136824.0,163.9989,164.4062,163.8201,164.0485,136824.0
2024-07-08 15:30:00,165.14,165.14,164.39,164.49,279747.0,164.0485,164.0485,163.3035,163.4028,279747.0
2024-07-09 09:30:00,165.01,165.61,164.44,164.49,32619.0,163.9194,164.5154,163.3532,163.4028,32619.0
2024-07-09 10:00:00,164.37,164.84,164.36,164.49,72808.0,163.2836,163.7505,163.2737,163.4028,72808.0
2024-07-09 10:30:00,164.49,164.8,164.34,164.5,37179.0,163.4028,163.7108,163.2538,163.4128,37179.0
2024-07-09 11:00:00,164.49,164.55,163.91,163.97,52954.0,163.4028,163.4624,162.8267,162.8863,52954.0
2024-07-09 11:30:00,164.0,164.06,163.89,164.02,56041.0,162.9161,162.9757,162.8068,162.9359,56041.0
2024-07-09 12:00:00,163.97,164.27,163.91,164.22,83758.0,162.8863,163.1843,162.8267,163.1346,83758.0
2024-07-09 12:30:00,164.23,164.54,164.23,164.4,103932.0,163.1445,163.4525,163.1445,163.3134,103932.0
2024-07-09 13:00:00,164.4,164.6,164.06,164.23,29759.0,163.3134,163.5121,162.9757,163.1445,29759.0
2024-07-09 13:30:00,164.24,164.68,164.24,164.61,146159.0,163.1545,163.5916,163.1545,163.522,146159.0
2024-07-09 14:00:00,164.61,165.12,164.47,164.92,34776.0,163.522,164.0287,163.383,163.83,34776.0
2024-07-09 14:30:00,164.94,164.96,164.63,164.74,30383.0,163.8499,163.8697,163.5419,163.6512,30383.0
2024-07-09 15:00:00,164.71,164.82,164.44,164.66,45085.0,163.6214,163.7306,163.3532,163.5717,45085.0
2024-07-09 15:30:00,164.63,164.78,164.08,164.13,145824.0,163.5419,163.6909,162.9955,163.0452,145824.0
2024-07-10 09:30:00,164.14,165.16,163.93,164.77,32681.0,163.0551,164.0684,162.8465,163.681,32681.0
2024-07-10 10:00:00,164.84,165.05,164.56,164.63,15490.0,163.7505,163.9591,163.4724,163.5419,15490.0
2024-07-10 10:30:00,164.66,165.15,164.47,165.13,20836.0,163.5717,164.0585,163.383,164.0386,20836.0
2024-07-10 11:00:00,165.09,165.33,164.85,165.0,24653.0,163.9989,164.2373,163.7604,163.9095,24653.0
2024-07-10 11:30:00,165.01,165.11,164.85,164.9,11620.0,163.9194,164.0187,163.7604,163.8101,11620.0
2024-07-10 12:00:00,164.9,165.82,164.9,165.62,28222.0,163.8101,164.724,163.8101,164.5254,28222.0
2024-07-10 12:30:00,165.59,165.73,165.28,165.39,15001.0,164.4956,164.6346,164.1876,164.2969,15001.0
2024-07-10 13:00:00,165.39,165.55,165.1,165.15,15050.0,164.2969,164.4558,164.0088,164.0585,15050.0
2024-07-10 13:30:00,165.2,165.29,165.07,165.21,29346.0,164.1081,164.1975,163.979,164.1181,29346.0
2024-07-10 14:00:00,165.21,165.33,164.99,165.02,21203.0,164.1181,164.2373,163.8995,163.9293,21203.0
2024-07-10 14:30:00,165.02,165.36,165.01,165.15,34654.0,163.9293,164.2671,163.9194,164.0585,34654.0
2024-07-10 15:00:00,165.11,165.47,165.05,165.33,25701.0,164.0187,164.3764,163.9591,164.2373,25701.0
2024-07-10 15:30:00,165.34,166.18,165.34,165.88,124854.0,164.2472,165.0817,164.2472,164.7836,124854.0
2024-07-11 09:30:00,166.47,167.66,166.07,167.44,25827.0,165.3697,166.5519,164.9724,166.3333,25827.0
2024-07-11 10:00:00,167.45,168.93,167.39,168.51,43456.0,166.3433,167.8135,166.2837,167.3963,43456.0
2024-07-11 10:30:00,168.47,169.2,168.1,169.2,26227.0,167.3565,168.0817,166.989,168.0817,26227.0
2024-07-11 11:00:00,169.24,169.84,169.11,169.74,32487.0,168.1214,168.7175,167.9923,168.6181,32487.0
2024-07-11 11:30:00,169.84,170.77,169.74,170.34,38319.0,168.7175,169.6413,168.6181,169.2142,38319.0
2024-07-11 12:00:00,170.35,170.35,169.58,169.74,31388.0,169.2241,169.2241,168.4592,168.6181,31388.0
2024-07-11 12:30:00,169.76,169.91,169.3,169.55,14951.0,168.638,168.787,168.181,168.4294,14951.0
2024-07-11 13:00:00,169.49,169.55,168.94,169.17,19838.0,168.3698,168.4294,167.8234,168.0519,19838.0
2024-07-11 13:30:00,169.13,169.99,169.03,169.99,53785.0,168.0122,168.8665,167.9128,168.8665,53785.0
2024-07-11 14:00:00,169.99,170.15,169.73,169.88,62026.0,168.8665,169.0254,168.6082,168.7572,62026.0
2024-07-11 14:30:00,169.86,170.49,169.81,170.4,34936.0,168.7373,169.3632,168.6877,169.2738,34936.0
2024-07-11 15:00:00,170.44,170.5,170.08,170.25,34353.0,169.3135,169.3731,168.9559,169.1248,34353.0
2024-07-11 15:30:00,170.31,170.41,169.3,169.32,178334.0,169.1844,169.2837,168.181,168.2009,178334.0
2024-07-12 09:30:00,170.63,170.8,169.06,170.56,41469.0,169.5022,169.6711,167.9426,169.4327,41469.0
2024-07-12 10:00:00,170.52,172.04,170.45,172.04,35010.0,169.393,170.9029,169.3234,170.9029,35010.0
2024-07-12 10:30:00,171.84,172.13,171.63,171.84,35996.0,170.7043,170.9923,170.4956,170.7043,35996.0
2024-07-12 11:00:00,171.84,172.04,171.7,172.01,13969.0,170.7043,170.9029,170.5652,170.8731,13969.0
2024-07-12 11:30:00,171.95,172.0,171.19,171.19,15451.0,170.8135,170.8632,170.0585,170.0585,15451.0
2024-07-12 12:00:00,171.17,171.23,170.56,170.68,24064.0,170.0387,170.0983,169.4327,169.5519,24064.0
2024-07-12 12:30:00,170.7,170.8,170.39,170.57,26413.0,169.5718,169.6711,169.2638,169.4426,26413.0
2024-07-12 13:00:00,170.61,170.65,170.25,170.25,22033.0,169.4824,169.5221,169.1248,169.1248,22033.0
2024-07-12 13:30:00,170.25,170.54,170.21,170.37,58767.0,169.1248,169.4128,169.085,169.244,58767.0
2024-07-12 14:00:00,170.37,170.78,170.34,170.44,20241.0,169.244,169.6513,169.2142,169.3135,20241.0
2024-07-12 14:30:00,170.44,170.44,170.22,170.26,19019.0,169.3135,169.3135,169.095,169.1347,19019.0
2024-07-12 15:00:00,170.28,170.42,170.18,170.31,20104.0,169.1546,169.2936,169.0552,169.1844,20104.0
2024-07-12 15:30:00,170.26,170.26,169.36,169.6,93691.0,169.1347,169.1347,168.2406,168.4791,93691.0
2024-07-15 09:30:00,169.6,170.41,169.12,170.3,59680.0,168.4791,169.2837,168.0022,169.1744,59680.0
2024-07-15 10:00:00,170.34,172.41,170.26,172.13,46301.0,169.2142,171.2705,169.1347,170.9923,46301.0
2024-07-15 10:30:00,172.11,172.45,171.36,171.52,33132.0,170.9725,171.3102,170.2274,170.3864,33132.0
2024-07-15 11:00:00,171.51,172.15,171.46,171.59,36222.0,170.3764,171.0122,170.3268,170.4559,36222.0
2024-07-15 11:30:00,171.56,171.91,171.39,171.77,29498.0,170.4261,170.7738,170.2572,170.6347,29498.0
2024-07-15 12:00:00,171.8,172.41,171.56,171.95,34708.0,170.6645,171.2705,170.4261,170.8135,34708.0
2024-07-15 12:30:00,171.94,172.22,171.78,172.1,38337.0,170.8036,171.0817,170.6446,170.9625,38337.0
2024-07-15 13:00:00,172.01,172.63,171.96,172.55,42659.0,170.8731,171.489,170.8235,171.4096,42659.0
2024-07-15 13:30:00,172.48,172.8,172.26,172.8,58197.0,171.34,171.6579,171.1215,171.6579,58197.0
2024-07-15 14:00:00,172.71,172.97,172.59,172.78,76554.0,171.5685,171.8268,171.4493,171.638,76554.0
2024-07-15 14:30:00,172.84,172.85,172.48,172.66,84567.0,171.6976,171.7076,171.34,171.5188,84567.0
2024-07-15 15:00:00,172.73,172.75,172.17,172.37,45791.0,171.5884,171.6082,171.0321,171.2307,45791.0
2024-07-15 15:30:00,172.39,172.74,172.07,172.1,189822.0,171.2506,171.5983,170.9327,170.9625,189822.0
2024-07-16 09:30:00,173.03,174.23,172.51,174.1,83556.0,171.8864,173.0785,171.3698,172.9493,83556.0
2024-07-16 10:00:00,174.1,175.36,174.07,175.02,204167.0,172.9493,174.201,172.9195,173.8632,204167.0
2024-07-16 10:30:00,175.03,176.33,174.71,176.09,57661.0,173.8732,175.1646,173.5553,174.9262,57661.0
2024-07-16 11:00:00,176.05,177.04,176.05,176.55,65185.0,174.8864,175.8699,174.8864,175.3831,65185.0
2024-07-16 11:30:00,176.58,176.71,176.12,176.42,50972.0,175.4129,175.5421,174.956,175.254,50972.0
2024-07-16 12:00:00,176.29,176.33,175.75,176.27,21348.0,175.1248,175.1646,174.5884,175.105,21348.0
2024-07-16 12:30:00,176.14,176.45,175.77,176.01,68756.0,174.9758,175.2838,174.6083,174.8467,68756.0
2024-07-16 13:00:00,176.07,176.32,176.0,176.25,46215.0,174.9063,175.1546,174.8368,175.0851,46215.0
2024-07-16 13:30:00,176.18,176.4,175.98,176.13,33432.0,175.0156,175.2341,174.8169,174.9659,33432.0
2024-07-16 14:00:00,176.17,176.17,175.32,175.32,25439.0,175.0056,175.0056,174.1613,174.1613,25439.0
2024-07-16 14:30:00,175.31,175.44,175.12,175.17,54975.0,174.1513,174.2805,173.9626,174.0122,54975.0
2024-07-16 15:00:00,175.16,176.1,175.14,176.03,61418.0,174.0023,174.9361,173.9824,174.8666,61418.0
2024-07-16 15:30:00,175.98,176.36,175.84,176.01,171359.0,174.8169,175.1944,174.6778,174.8467,171359.0
2024-07-17 09:30:00,175.8,176.0,174.89,175.93,87142.0,174.6381,174.8368,173.7341,174.7672,87142.0
2024-07-17 10:00:00,175.8,177.37,175.7,176.57,63696.0,174.6381,176.1977,174.5387,175.403,63696.0
2024-07-17 10:30:00,176.63,176.71,175.81,176.05,49130.0,175.4626,175.5421,174.648,174.8864,49130.0
2024-07-17 11:00:00,175.93,176.69,175.79,176.69,18546.0,174.7672,175.5222,174.6281,175.5222,18546.0
2024-07-17 11:30:00,176.69,177.12,176.25,176.4,37327.0,175.5222,175.9494,175.0851,175.2341,37327.0
2024-07-17 12:00:00,176.5,176.86,176.09,176.09,33039.0,175.3335,175.6911,174.9262,174.9262,33039.0
2024-07-17 12:30:00,176.09,176.32,175.84,176.15,26418.0,174.9262,175.1546,174.6778,174.9858,26418.0
2024-07-17 13:00:00,176.24,176.4,175.88,175.88,13667.0,175.0752,175.2341,174.7175,174.7175,13667.0
2024-07-17 13:30:00,176.0,176.12,175.74,175.75,21123.0,174.8368,174.956,174.5785,174.5884,21123.0
2024-07-17 14:00:00,175.73,175.78,175.33,175.49,15857.0,174.5685,174.6182,174.1712,174.3301,15857.0
2024-07-17 14:30:00,175.39,175.83,175.39,175.59,21367.0,174.2308,174.6679,174.2308,174.4295,21367.0
2024-07-17 15:00:00,175.52,175.74,175.28,175.39,38539.0,174.3599,174.5785,174.1215,174.2308,38539.0
2024-07-17 15:30:00,175.39,175.57,174.96,175.06,128269.0,174.2308,174.4096,173.8036,173.903,128269.0
2024-07-18 09:30:00,174.15,175.42,173.84,175.15,27426.0,172.999,174.2606,172.691,173.9924,27426.0
2024-07-18 10:00:00,175.11,175.52,174.52,174.96,24477.0,173.9526,174.3599,173.3665,173.8036,24477.0
2024-07-18 10:30:00,174.97,175.02,174.03,174.12,27484.0,173.8136,173.8632,172.8798,172.9692,27484.0
2024-07-18 11:00:00,174.13,174.55,173.79,173.79,19531.0,172.9791,173.3963,172.6414,172.6414,19531.0
2024-07-18 11:30:00,173.92,174.01,172.89,173.07,23007.0,172.7705,172.8599,171.7473,171.9261,23007.0
2024-07-18 12:00:00,173.03,173.12,172.6,172.78,21983.0,171.8864,171.9758,171.4592,171.638,21983.0
2024-07-18 12:30:00,172.62,173.15,172.47,173.09,16617.0,171.4791,172.0056,171.3301,171.946,16617.0
2024-07-18 13:00:00,173.13,173.45,173.12,173.36,12785.0,171.9857,172.3036,171.9758,172.2142,12785.0
2024-07-18 13:30:00,173.46,174.08,173.42,173.64,64784.0,172.3135,172.9294,172.2738,172.4924,64784.0
2024-07-18 14:00:00,173.64,173.64,173.25,173.41,53510.0,172.4924,172.4924,172.1049,172.2639,53510.0
2024-07-18 14:30:00,173.4,173.55,172.89,173.05,45470.0,172.2539,172.4029,171.7473,171.9063,45470.0
2024-07-18 15:00:00,173.05,173.26,172.46,172.46,43888.0,171.9063,172.1149,171.3202,171.3202,43888.0
2024-07-18 15:30:00,172.53,172.57,171.57,171.73,141654.0,171.3897,171.4294,170.436,170.595,141654.0
2024-07-19 09:30:00,173.02,173.02,171.57,172.17,70292.0,171.8765,171.8765,170.436,171.0321,70292.0
2024-07-19 10:00:00,172.24,172.24,170.95,171.02,12777.0,171.1016,171.1016,169.8201,169.8897,12777.0
2024-07-19 10:30:00,171.1,171.28,170.76,170.79,8252.0,169.9691,170.148,169.6314,169.6612,8252.0
2024-07-19 11:00:00,171.01,171.01,170.37,170.37,5928.0,169.8797,169.8797,169.244,169.244,5928.0
2024-07-19 11:30:00,170.26,170.39,169.77,170.22,20812.0,169.1347,169.2638,168.6479,169.095,20812.0
2024-07-19 12:00:00,170.25,170.67,170.06,170.16,19189.0,169.1248,169.542,168.936,169.0354,19189.0
2024-07-19 12:30:00,170.25,170.43,170.01,170.05,8258.0,169.1248,169.3036,168.8863,168.9261,8258.0
2024-07-19 13:00:00,169.96,170.0,169.45,169.45,14155.0,168.8367,168.8764,168.33,168.33,14155.0
2024-07-19 13:30:00,169.43,169.72,169.28,169.7,28304.0,168.3102,168.5983,168.1612,168.5784,28304.0
2024-07-19 14:00:00,169.62,169.69,169.28,169.28,20571.0,168.4989,168.5685,168.1612,168.1612,20571.0
2024-07-19 14:30:00,169.31,169.5,169.2,169.42,33266.0,168.191,168.3797,168.0817,168.3002,33266.0
2024-07-19 15:00:00,169.44,170.14,169.43,170.08,21067.0,168.3201,169.0155,168.3102,168.9559,21067.0
2024-07-19 15:30:00,170.04,170.14,169.12,169.17,93469.0,168.9161,169.0155,168.0022,168.0519,93469.0
2024-07-22 09:30:00,170.83,171.06,169.51,169.91,17365.0,169.7009,169.9294,168.3897,168.787,17365.0
2024-07-22 10:00:00,169.86,170.59,169.55,170.3,20916.0,168.7373,169.4625,168.4294,169.1744,20916.0
2024-07-22 10:30:00,170.4,171.36,170.24,171.36,27272.0,169.2738,170.2274,169.1148,170.2274,27272.0
2024-07-22 11:00:00,171.38,171.7,170.97,171.19,38522.0,170.2473,170.5652,169.84,170.0585,38522.0
2024-07-22 11:30:00,171.19,171.23,170.81,171.18,18419.0,170.0585,170.0983,169.6811,170.0486,18419.0
2024-07-22 12:00:00,171.22,171.6,171.12,171.32,21606.0,170.0883,170.4658,169.989,170.1877,21606.0
2024-07-22 12:30:00,171.41,172.0,171.22,171.97,13284.0,170.2771,170.8632,170.0883,170.8334,13284.0
2024-07-22 13:00:00,172.03,172.29,172.0,172.05,9489.0,170.893,171.1513,170.8632,170.9129,9489.0
2024-07-22 13:30:00,172.09,172.27,171.62,172.0,31118.0,170.9526,171.1314,170.4857,170.8632,31118.0
2024-07-22 14:00:00,172.0,172.05,171.7,171.81,15720.0,170.8632,170.9129,170.5652,170.6744,15720.0
2024-07-22 14:30:00,171.8,172.29,171.66,172.24,36763.0,170.6645,171.1513,170.5254,171.1016,36763.0
2024-07-22 15:00:00,172.25,172.49,172.12,172.3,51798.0,171.1115,171.35,170.9824,171.1612,51798.0
2024-07-22 15:30:00,172.31,173.11,172.17,172.97,99493.0,171.1711,171.9659,171.0321,171.8268,99493.0
2024-07-23 09:30:00,172.16,173.21,171.71,172.32,21505.0,171.0221,172.0652,170.5751,171.1811,21505.0
2024-07-23 10:00:00,172.58,173.42,172.32,173.42,31119.0,171.4394,172.2738,171.1811,172.2738,31119.0
2024-07-23 10:30:00,173.33,173.43,172.64,173.03,18912.0,172.1844,172.2837,171.499,171.8864,18912.0
2024-07-23 11:00:00,173.18,173.42,172.91,173.23,19707.0,172.0354,172.2738,171.7672,172.0851,19707.0
2024-07-23 11:30:00,173.22,173.43,172.72,172.95,17505.0,172.0751,172.2837,171.5784,171.8069,17505.0
2024-07-23 12:00:00,172.95,173.07,172.57,172.67,15069.0,171.8069,171.9261,171.4294,171.5288,15069.0
2024-07-23 12:30:00,172.65,172.65,172.15,172.24,9651.0,171.5089,171.5089,171.0122,171.1016,9651.0
2024-07-23 13:00:00,172.16,172.32,171.87,172.01,25933.0,171.0221,171.1811,170.7341,170.8731,25933.0
2024-07-23 13:30:00,172.01,172.51,171.77,172.38,26557.0,170.8731,171.3698,170.6347,171.2407,26557.0
2024-07-23 14:00:00,172.33,172.72,172.32,172.47,17026.0,171.191,171.5784,171.1811,171.3301,17026.0
2024-07-23 14:30:00,172.46,172.64,172.28,172.4,23569.0,171.3202,171.499,171.1413,171.2605,23569.0
2024-07-23 15:00:00,172.39,172.5,172.14,172.43,29387.0,171.2506,171.3599,171.0023,171.2904,29387.0
2024-07-23 15:30:00,172.39,172.42,171.75,171.93,72982.0,171.2506,171.2804,170.6148,170.7937,72982.0
2024-07-24 09:30:00,171.14,171.23,168.82,169.41,63220.0,170.0089,170.0983,167.7042,168.2903,63220.0
2024-07-24 10:00:00,169.19,170.08,168.81,169.41,27952.0,168.0718,168.9559,167.6943,168.2903,27952.0
2024-07-24 10:30:00,169.31,169.61,169.25,169.48,21612.0,168.191,168.489,168.1314,168.3598,21612.0
2024-07-24 11:00:00,169.47,169.61,169.29,169.45,21044.0,168.3499,168.489,168.1711,168.33,21044.0
2024-07-24 11:30:00,169.45,169.95,169.44,169.8,24435.0,168.33,168.8267,168.3201,168.6777,24435.0
2024-07-24 12:00:00,169.85,170.08,169.34,169.35,13216.0,168.7274,168.9559,168.2208,168.2307,13216.0
2024-07-24 12:30:00,169.34,169.55,169.14,169.15,24862.0,168.2208,168.4294,168.0221,168.032,24862.0
2024-07-24 13:00:00,169.14,169.6,168.88,168.95,18548.0,168.0221,168.4791,167.7638,167.8334,18548.0
2024-07-24 13:30:00,168.89,169.22,168.81,168.84,39443.0,167.7737,168.1016,167.6943,167.7241,39443.0
2024-07-24 14:00:00,168.94,169.06,168.7,168.81,23427.0,167.8234,167.9426,167.585,167.6943,23427.0
2024-07-24 14:30:00,168.78,168.9,168.18,168.55,30027.0,167.6645,167.7837,167.0684,167.436,30027.0
2024-07-24 15:00:00,168.56,168.59,167.88,167.89,28884.0,167.4459,167.4757,166.7704,166.7804,28884.0
2024-07-24 15:30:00,167.91,168.12,166.88,166.98,114793.0,166.8002,167.0088,165.777,165.8764,114793.0
2024-07-25 09:30:00,167.29,169.04,166.56,168.68,45954.0,166.1843,167.9228,165.4591,167.5651,45954.0
2024-07-25 10:00:00,168.67,169.01,167.29,168.74,38801.0,167.5552,167.893,166.1843,167.6247,38801.0
2024-07-25 10:30:00,168.94,169.4,168.49,169.23,25029.0,167.8234,168.2804,167.3764,168.1115,25029.0
2024-07-25 11:00:00,169.25,170.06,168.97,169.58,17112.0,168.1314,168.936,167.8532,168.4592,17112.0
2024-07-25 11:30:00,169.58,170.01,169.42,169.87,14870.0,168.4592,168.8863,168.3002,168.7473,14870.0
2024-07-25 12:00:00,170.01,170.9,169.96,170.83,14601.0,168.8863,169.7705,168.8367,169.7009,14601.0
2024-07-25 12:30:00,170.87,171.1,170.76,170.91,14008.0,169.7407,169.9691,169.6314,169.7804,14008.0
2024-07-25 13:00:00,171.05,171.61,170.97,171.01,31633.0,169.9195,170.4758,169.84,169.8797,31633.0
2024-07-25 13:30:00,170.96,171.05,170.49,170.66,13803.0,169.8301,169.9195,169.3632,169.532,13803.0
2024-07-25 14:00:00,170.69,170.79,170.42,170.49,18430.0,169.5619,169.6612,169.2936,169.3632,18430.0
2024-07-25 14:30:00,170.48,170.57,169.35,169.45,13968.0,169.3532,169.4426,168.2307,168.33,13968.0
2024-07-25 15:00:00,169.47,170.19,169.28,170.13,28009.0,168.3499,169.0652,168.1612,169.0056,28009.0
2024-07-25 15:30:00,170.15,170.15,168.46,168.65,79858.0,169.0254,169.0254,167.3466,167.5353,79858.0
2024-07-26 09:30:00,170.62,172.0,169.92,171.5,26959.0,169.4923,170.8632,168.7969,170.3665,26959.0
2024-07-26 10:00:00,171.19,172.29,170.92,171.97,18865.0,170.0585,171.1513,169.7903,170.8334,18865.0
2024-07-26 10:30:00,171.84,172.02,171.0,171.48,12335.0,170.7043,170.8831,169.8698,170.3466,12335.0
2024-07-26 11:00:00,171.49,171.87,171.36,171.64,8252.0,170.3566,170.7341,170.2274,170.5056,8252.0
2024-07-26 11:30:00,171.75,172.25,171.75,172.22,10225.0,170.6148,171.1115,170.6148,171.0817,10225.0
2024-07-26 12:00:00,172.34,172.76,172.26,172.39,16604.0,171.2009,171.6182,171.1215,171.2506,16604.0
2024-07-26 12:30:00,172.39,173.86,172.32,173.47,31045.0,171.2506,172.7109,171.1811,172.3235,31045.0
2024-07-26 13:00:00,173.47,174.03,173.38,174.03,37799.0,172.3235,172.8798,172.2341,172.8798,37799.0
2024-07-26 13:30:00,174.03,174.03,173.23,173.31,64371.0,172.8798,172.8798,172.0851,172.1645,64371.0
2024-07-26 14:00:00,173.44,173.64,173.08,173.08,29208.0,172.2937,172.4924,171.9361,171.9361,29208.0
2024-07-26 14:30:00,173.05,173.29,172.92,173.1,27879.0,171.9063,172.1447,171.7771,171.9559,27879.0
2024-07-26 15:00:00,173.12,173.31,172.68,173.25,18460.0,171.9758,172.1645,171.5387,172.1049,18460.0
2024-07-26 15:30:00,173.2,173.2,172.11,172.26,91935.0,172.0553,172.0553,170.9725,171.1215,91935.0
2024-07-29 09:30:00,172.17,172.88,171.94,172.49,36931.0,171.0321,171.7374,170.8036,171.35,36931.0
2024-07-29 10:00:00,172.49,173.17,172.31,172.81,58219.0,171.35,172.0255,171.1711,171.6678,58219.0
2024-07-29 10:30:00,172.82,172.82,172.07,172.25,61741.0,171.6778,171.6778,170.9327,171.1115,61741.0
2024-07-29 11:00:00,172.14,172.26,171.56,172.13,33038.0,171.0023,171.1215,170.4261,170.9923,33038.0
2024-07-29 11:30:00,172.06,173.05,171.75,173.05,8680.0,170.9228,171.9063,170.6148,171.9063,8680.0
2024-07-29 12:00:00,172.8,173.18,172.79,172.81,6525.0,171.6579,172.0354,171.648,171.6678,6525.0
2024-07-29 12:30:00,172.92,172.93,172.34,172.52,7090.0,171.7771,171.787,171.2009,171.3798,7090.0
2024-07-29 13:00:00,172.38,172.64,172.11,172.11,46053.0,171.2407,171.499,170.9725,170.9725,46053.0
2024-07-29 13:30:00,172.06,172.49,172.05,172.45,19120.0,170.9228,171.35,170.9129,171.3102,19120.0
2024-07-29 14:00:00,172.42,172.68,172.41,172.58,15237.0,171.2804,171.5387,171.2705,171.4394,15237.0
2024-07-29 14:30:00,172.58,172.66,172.26,172.55,19162.0,171.4394,171.5188,171.1215,171.4096,19162.0
2024-07-29 15:00:00,172.55,172.87,172.53,172.79,29675.0,171.4096,171.7274,171.3897,171.648,29675.0
2024-07-29 15:30:00,172.92,173.22,171.82,171.9,125733.0,171.7771,172.0751,170.6844,170.7639,125733.0
2024-07-30 09:30:00,172.73,174.57,172.07,174.21,15053.0,171.5884,173.4162,170.9327,173.0586,15053.0
2024-07-30 10:00:00,173.71,173.96,172.48,172.93,32971.0,172.5619,172.8102,171.34,171.787,32971.0
2024-07-30 10:30:00,172.92,173.54,172.7,172.9,21316.0,171.7771,172.393,171.5586,171.7572,21316.0
2024-07-30 11:00:00,172.9,172.9,172.24,172.5,22850.0,171.7572,171.7572,171.1016,171.3599,22850.0
2024-07-30 11:30:00,172.41,172.69,171.92,172.03,34426.0,171.2705,171.5486,170.7837,170.893,34426.0
2024-07-30 12:00:00,172.03,172.31,171.71,171.81,10321.0,170.893,171.1711,170.5751,170.6744,10321.0
2024-07-30 12:30:00,171.86,172.0,171.13,171.19,13852.0,170.7241,170.8632,169.9989,170.0585,13852.0
2024-07-30 13:00:00,171.15,171.45,170.96,171.35,13206.0,170.0188,170.3168,169.8301,170.2175,13206.0
2024-07-30 13:30:00,171.32,171.81,171.12,171.58,12634.0,170.1877,170.6744,169.989,170.446,12634.0
2024-07-30 14:00:00,171.54,171.94,171.42,171.75,12267.0,170.4062,170.8036,170.287,170.6148,12267.0
2024-07-30 14:30:00,171.86,171.88,171.56,171.77,28263.0,170.7241,170.744,170.4261,170.6347,28263.0
2024-07-30 15:00:00,171.77,172.15,171.65,172.1,25048.0,170.6347,171.0122,170.5155,170.9625,25048.0
2024-07-30 15:30:00,172.0,173.08,171.8,172.39,167528.0,170.8632,171.9361,170.6645,171.2506,167528.0
2024-07-31 09:30:00,174.55,175.97,174.16,175.02,30974.0,173.3963,174.807,173.0089,173.8632,30974.0
2024-07-31 10:00:00,175.03,175.29,173.92,174.6,27939.0,173.8732,174.1314,172.7705,173.446,27939.0
2024-07-31 10:30:00,174.47,175.12,174.04,174.35,30236.0,173.3169,173.9626,172.8897,173.1977,30236.0
2024-07-31 11:00:00,174.24,174.74,174.1,174.29,12599.0,173.0884,173.5851,172.9493,173.1381,12599.0
2024-07-31 11:30:00,174.28,174.93,174.26,174.86,34313.0,173.1281,173.7738,173.1083,173.7043,34313.0
2024-07-31 12:00:00,174.85,175.17,174.48,174.72,18847.0,173.6944,174.0122,173.3268,173.5652,18847.0
2024-07-31 12:30:00,174.78,175.21,174.68,174.74,21492.0,173.6248,174.052,173.5255,173.5851,21492.0
2024-07-31 13:00:00,174.81,174.96,174.26,174.56,20726.0,173.6546,173.8036,173.1083,173.4063,20726.0
2024-07-31 13:30:00,174.52,174.55,174.08,174.19,27685.0,173.3665,173.3963,172.9294,173.0387,27685.0
2024-07-31 14:00:00,174.12,174.62,173.87,174.52,10912.0,172.9692,173.4659,172.7208,173.3665,10912.0
2024-07-31 14:30:00,174.59,175.71,174.3,175.6,22052.0,173.4361,174.5487,173.148,174.4394,22052.0
2024-07-31 15:00:00,175.61,175.65,174.08,174.08,37193.0,174.4493,174.4891,172.9294,172.9294,37193.0
2024-07-31 15:30:00,174.03,174.61,173.12,173.48,166287.0,172.8798,173.4559,171.9758,172.3334,166287.0
2024-08-01 09:30:00,165.0,167.0,158.61,158.78,564825.0,163.9095,165.8962,157.5617,157.7306,564825.0
2024-08-01 10:00:00,158.78,159.69,157.18,158.38,419888.0,157.7306,158.6346,156.1411,157.3332,419888.0
2024-08-01 10:30:00,158.61,160.58,158.35,159.25,880705.0,157.5617,159.5187,157.3034,158.1975,880705.0
2024-08-01 11:00:00,159.25,160.02,157.53,157.99,292213.0,158.1975,158.9624,156.4888,156.9458,292213.0
2024-08-01 11:30:00,158.0,158.12,156.54,157.15,115554.0,156.9557,157.0749,155.5054,156.1113,115554.0
2024-08-01 12:00:00,157.15,157.69,156.8,157.14,106132.0,156.1113,156.6478,155.7637,156.1014,106132.0
2024-08-01 12:30:00,157.15,157.45,156.9,157.12,55799.0,156.1113,156.4094,155.863,156.0815,55799.0
2024-08-01 13:00:00,157.16,158.27,157.12,158.14,75647.0,156.1213,157.2239,156.0815,157.0948,75647.0
2024-08-01 13:30:00,158.26,158.26,157.46,158.01,57827.0,157.214,157.214,156.4193,156.9657,57827.0
2024-08-01 14:00:00,158.03,158.62,157.93,158.44,65008.0,156.9855,157.5716,156.8862,157.3928,65008.0
2024-08-01 14:30:00,158.45,159.15,158.34,159.0,114510.0,157.4027,158.0981,157.2935,157.9491,114510.0
2024-08-01 15:00:00,159.1,159.29,158.71,159.0,158603.0,158.0485,158.2372,157.661,157.9491,158603.0
2024-08-01 15:30:00,159.03,159.29,158.38,159.15,422815.0,157.9789,158.2372,157.3332,158.0981,422815.0
2024-08-02 09:30:00,157.65,157.65,152.96,153.46,352161.0,156.608,156.608,151.949,152.4457,352161.0
2024-08-02 10:00:00,153.28,154.61,153.12,153.65,335335.0,152.2669,153.5881,152.108,152.6345,335335.0
2024-08-02 10:30:00,153.77,154.06,153.29,153.41,110135.0,152.7537,153.0418,152.2769,152.3961,110135.0
2024-08-02 11:00:00,153.44,153.56,152.6,153.28,112306.0,152.4259,152.5451,151.5914,152.2669,112306.0
2024-08-02 11:30:00,153.36,154.89,153.28,154.2,67189.0,152.3464,153.8663,152.2669,153.1808,67189.0
2024-08-02 12:00:00,154.24,155.08,154.05,154.76,214901.0,153.2206,154.055,153.0318,153.7371,214901.0
2024-08-02 12:30:00,154.69,154.69,151.71,152.22,246205.0,153.6676,153.6676,150.7073,151.2139,246205.0
2024-08-02 13:00:00,152.16,152.61,151.97,152.33,99004.0,151.1543,151.6013,150.9656,151.3232,99004.0
2024-08-02 13:30:00,152.36,152.78,151.82,152.07,76482.0,151.353,151.7702,150.8166,151.0649,76482.0
2024-08-02 14:00:00,152.18,152.32,151.5,152.19,201988.0,151.1742,151.3133,150.4987,151.1841,201988.0
2024-08-02 14:30:00,152.21,152.54,150.98,151.19,161807.0,151.204,151.5318,149.9821,150.1907,161807.0
2024-08-02 15:00:00,151.19,151.91,150.46,150.59,313443.0,150.1907,150.906,149.4656,149.5947,313443.0
2024-08-02 15:30:00,150.59,152.82,150.47,152.74,494719.0,149.5947,151.81,149.4755,151.7305,494719.0
2024-08-05 09:30:00,150.5,152.75,149.03,150.88,201786.0,149.5053,151.7404,148.045,149.8828,201786.0
2024-08-05 10:00:00,151.21,153.22,150.82,152.71,214747.0,150.2106,152.2073,149.8232,151.7007,214747.0
2024-08-05 10:30:00,152.53,153.21,151.67,151.69,140003.0,151.5219,152.1974,150.6676,150.6874,140003.0
2024-08-05 11:00:00,151.72,155.12,151.55,154.24,123326.0,150.7172,154.0948,150.5484,153.2206,123326.0
2024-08-05 11:30:00,154.4,155.21,153.99,155.11,83970.0,153.3795,154.1842,152.9722,154.0848,83970.0
2024-08-05 12:00:00,155.09,156.41,155.08,156.3,137079.0,154.065,155.3762,154.055,155.267,137079.0
2024-08-05 12:30:00,156.21,156.65,155.44,155.56,176650.0,155.1776,155.6146,154.4126,154.5319,176650.0
2024-08-05 13:00:00,155.56,155.7,154.52,154.84,95422.0,154.5319,154.6709,153.4987,153.8166,95422.0
2024-08-05 13:30:00,155.13,155.59,154.64,155.06,130670.0,154.1047,154.5617,153.6179,154.0352,130670.0
2024-08-05 14:00:00,155.03,155.6,154.61,155.47,98100.0,154.0054,154.5716,153.5881,154.4424,98100.0
2024-08-05 14:30:00,155.43,155.61,154.77,155.06,71371.0,154.4027,154.5815,153.7471,154.0352,71371.0
2024-08-05 15:00:00,155.13,155.89,155.13,155.52,85776.0,154.1047,154.8597,154.1047,154.4921,85776.0
2024-08-05 15:30:00,155.52,155.52,154.63,154.73,389039.0,154.4921,154.4921,153.608,153.7073,389039.0
2024-08-06 09:30:00,155.21,158.37,155.12,157.85,112079.0,154.1842,157.3233,154.0948,156.8067,112079.0
2024-08-06 10:00:00,157.85,158.69,156.69,157.0,85314.0,156.8067,157.6412,155.6544,155.9623,85314.0
2024-08-06 10:30:00,157.11,157.59,156.47,157.08,90774.0,156.0716,156.5484,155.4358,156.0418,90774.0
2024-08-06 11:00:00,157.2,157.62,156.81,156.86,75291.0,156.161,156.5782,155.7736,155.8233,75291.0
2024-08-06 11:30:00,156.79,157.38,156.54,157.21,64013.0,155.7537,156.3398,155.5054,156.1709,64013.0
2024-08-06 12:00:00,157.28,158.1,157.16,157.52,27959.0,156.2405,157.0551,156.1213,156.4789,27959.0
2024-08-06 12:30:00,157.56,158.44,157.48,158.44,30651.0,156.5186,157.3928,156.4392,157.3928,30651.0
2024-08-06 13:00:00,158.39,158.86,158.35,158.73,62586.0,157.3431,157.81,157.3034,157.6809,62586.0
2024-08-06 13:30:00,158.78,159.14,158.78,159.07,41158.0,157.7306,158.0882,157.7306,158.0187,41158.0
2024-08-06 14:00:00,159.08,159.42,158.71,159.39,53658.0,158.0286,158.3663,157.661,158.3365,53658.0
2024-08-06 14:30:00,159.39,159.61,158.53,158.56,56016.0,158.3365,158.5551,157.4822,157.512,56016.0
2024-08-06 15:00:00,158.51,158.97,157.72,158.76,60942.0,157.4624,157.9193,156.6776,157.7107,60942.0
2024-08-06 15:30:00,158.83,158.86,156.87,156.97,179386.0,157.7802,157.81,155.8332,155.9325,179386.0
2024-08-07 09:30:00,158.3,159.45,157.48,158.24,67241.0,157.2537,158.3961,156.4392,157.1941,67241.0
2024-08-07 10:00:00,158.25,158.47,157.41,157.94,109739.0,157.2041,157.4226,156.3696,156.8961,109739.0
2024-08-07 10:30:00,158.02,159.33,157.96,159.06,106481.0,156.9756,158.2769,156.916,158.0087,106481.0
2024-08-07 11:00:00,159.06,160.13,159.04,160.11,128270.0,158.0087,159.0716,157.9889,159.0518,128270.0
2024-08-07 11:30:00,160.06,160.25,159.52,159.58,164192.0,159.0021,159.1909,158.4657,158.5253,164192.0
2024-08-07 12:00:00,159.44,159.44,158.35,159.07,76448.0,158.3862,158.3862,157.3034,158.0187,76448.0
2024-08-07 12:30:00,159.1,159.27,158.4,158.42,68126.0,158.0485,158.2173,157.3531,157.3729,68126.0
2024-08-07 13:00:00,158.42,158.83,157.94,158.68,77372.0,157.3729,157.7802,156.8961,157.6312,77372.0
2024-08-07 13:30:00,158.7,158.87,157.62,157.86,40025.0,157.6511,157.82,156.5782,156.8166,40025.0
2024-08-07 14:00:00,157.92,157.96,157.08,157.27,42951.0,156.8763,156.916,156.0418,156.2305,42951.0
2024-08-07 14:30:00,157.2,157.45,156.85,157.08,57982.0,156.161,156.4094,155.8133,156.0418,57982.0
2024-08-07 15:00:00,157.08,157.57,156.66,156.87,89326.0,156.0418,156.5286,155.6246,155.8332,89326.0
2024-08-07 15:30:00,156.85,157.15,156.24,156.87,347251.0,155.8133,156.1113,155.2074,155.8332,347251.0
2024-08-08 09:30:00,157.7,159.27,156.73,157.95,79193.0,156.6577,158.2173,155.6941,156.9061,79193.0
2024-08-08 10:00:00,157.95,158.27,156.09,157.27,86456.0,156.9061,157.2239,155.0583,156.2305,86456.0
2024-08-08 10:30:00,157.06,157.97,156.33,157.61,88196.0,156.0219,156.9259,155.2968,156.5683,88196.0
2024-08-08 11:00:00,157.62,158.75,157.62,158.55,103046.0,156.5782,157.7008,156.5782,157.5021,103046.0
2024-08-08 11:30:00,158.55,158.74,157.72,158.26,60240.0,157.5021,157.6908,156.6776,157.214,60240.0
2024-08-08 12:00:00,158.26,158.39,158.0,158.0,26629.0,157.214,157.3431,156.9557,156.9557,26629.0
2024-08-08 12:30:00,158.0,158.38,157.88,158.17,39061.0,156.9557,157.3332,156.8365,157.1246,39061.0
2024-08-08 13:00:00,158.21,158.74,157.89,158.74,31192.0,157.1643,157.6908,156.8465,157.6908,31192.0
2024-08-08 13:30:00,158.74,158.75,158.48,158.65,40859.0,157.6908,157.7008,157.4326,157.6014,40859.0
2024-08-08 14:00:00,158.61,158.89,158.48,158.51,29832.0,157.5617,157.8398,157.4326,157.4624,29832.0
2024-08-08 14:30:00,158.51,158.63,158.22,158.51,56764.0,157.4624,157.5816,157.1743,157.4624,56764.0
2024-08-08 15:00:00,158.52,159.06,158.18,158.7,53821.0,157.4723,158.0087,157.1345,157.6511,53821.0
2024-08-08 15:30:00,158.7,159.32,158.44,158.85,210454.0,157.6511,158.267,157.3928,157.8001,210454.0
2024-08-09 09:30:00,158.82,160.89,156.98,157.93,59522.0,157.7703,159.8266,155.9425,156.8862,59522.0
2024-08-09 10:00:00,157.99,158.41,157.92,158.15,25457.0,156.9458,157.363,156.8763,157.1047,25457.0
2024-08-09 10:30:00,157.99,158.52,157.87,158.28,17572.0,156.9458,157.4723,156.8266,157.2339,17572.0
2024-08-09 11:00:00,158.3,159.04,158.29,158.6,21318.0,157.2537,157.9889,157.2438,157.5518,21318.0
2024-08-09 11:30:00,158.64,159.24,158.49,159.01,31337.0,157.5915,158.1875,157.4425,157.959,31337.0
2024-08-09 12:00:00,158.97,159.1,158.72,159.03,25923.0,157.9193,158.0485,157.671,157.9789,25923.0
2024-08-09 12:30:00,159.03,159.6,159.0,159.28,71267.0,157.9789,158.5451,157.9491,158.2273,71267.0
2024-08-09 13:00:00,159.28,159.56,159.01,159.56,25414.0,158.2273,158.5054,157.959,158.5054,25414.0
2024-08-09 13:30:00,159.61,159.86,159.1,159.19,32486.0,158.5551,158.8034,158.0485,158.1379,32486.0
2024-08-09 14:00:00,159.19,159.26,158.7,158.8,23156.0,158.1379,158.2074,157.6511,157.7504,23156.0
2024-08-09 14:30:00,158.8,159.24,158.66,159.24,36575.0,157.7504,158.1875,157.6114,158.1875,36575.0
2024-08-09 15:00:00,159.24,159.47,158.97,159.32,63179.0,158.1875,158.416,157.9193,158.267,63179.0
2024-08-09 15:30:00,159.34,159.71,159.1,159.44,197094.0,158.2869,158.6544,158.0485,158.3862,197094.0
2024-08-12 09:30:00,160.78,162.0,159.98,160.55,171170.0,159.7173,160.9293,158.9226,159.4889,171170.0
2024-08-12 10:00:00,160.34,161.37,159.94,160.96,136685.0,159.2803,160.3035,158.8829,159.8962,136685.0
2024-08-12 10:30:00,160.95,161.87,160.85,161.77,47882.0,159.8862,160.8001,159.7869,160.7008,47882.0
2024-08-12 11:00:00,161.88,162.57,161.09,161.23,73871.0,160.8101,161.4955,160.0253,160.1644,73871.0
2024-08-12 11:30:00,161.23,162.25,160.97,162.25,55580.0,160.1644,161.1776,159.9061,161.1776,55580.0
2024-08-12 12:00:00,162.11,162.36,161.98,162.11,64362.0,161.0386,161.2869,160.9094,161.0386,64362.0
2024-08-12 12:30:00,162.09,162.19,161.41,161.43,70410.0,161.0187,161.118,160.3432,160.3631,70410.0
2024-08-12 13:00:00,161.45,161.66,161.04,161.45,101306.0,160.3829,160.5915,159.9756,160.3829,101306.0
2024-08-12 13:30:00,161.5,161.63,161.34,161.52,72376.0,160.4326,160.5617,160.2736,160.4525,72376.0
2024-08-12 14:00:00,161.52,162.19,161.46,161.8,139440.0,160.4525,161.118,160.3929,160.7306,139440.0
2024-08-12 14:30:00,161.76,161.78,161.18,161.28,157912.0,160.6909,160.7107,160.1147,160.214,157912.0
2024-08-12 15:00:00,161.28,161.42,160.75,160.9,56649.0,160.214,160.3531,159.6875,159.8366,56649.0
2024-08-12 15:30:00,160.9,161.18,160.54,160.78,282436.0,159.8366,160.1147,159.4789,159.7173,282436.0
2024-08-13 09:30:00,160.63,162.18,160.04,160.48,34730.0,159.5683,161.1081,158.9822,159.4193,34730.0
2024-08-13 10:00:00,160.47,160.47,158.95,159.45,39235.0,159.4094,159.4094,157.8994,158.3961,39235.0
2024-08-13 10:30:00,159.48,159.62,159.14,159.44,38210.0,158.4259,158.565,158.0882,158.3862,38210.0
2024-08-13 11:00:00,159.44,160.01,158.87,159.89,53262.0,158.3862,158.9524,157.82,158.8332,53262.0
2024-08-13 11:30:00,159.98,160.46,159.78,160.36,52534.0,158.9226,159.3995,158.724,159.3001,52534.0
2024-08-13 12:00:00,160.39,161.16,160.31,160.58,44296.0,159.3299,160.0948,159.2505,159.5187,44296.0
2024-08-13 12:30:00,160.66,161.25,160.44,160.98,42812.0,159.5981,160.1842,159.3796,159.916,42812.0
2024-08-13 13:00:00,160.94,161.14,160.61,160.68,35328.0,159.8763,160.075,159.5485,159.618,35328.0
2024-08-13 13:30:00,160.66,161.17,160.51,161.17,34565.0,159.5981,160.1048,159.4491,160.1048,34565.0
2024-08-13 14:00:00,161.11,161.17,160.77,160.97,31794.0,160.0452,160.1048,159.7074,159.9061,31794.0
2024-08-13 14:30:00,160.94,161.22,160.93,161.18,39067.0,159.8763,160.1544,159.8664,160.1147,39067.0
2024-08-13 15:00:00,161.15,161.22,160.87,161.2,39229.0,160.0849,160.1544,159.8068,160.1346,39229.0
2024-08-13 15:30:00,161.23,161.48,160.87,161.31,239098.0,160.1644,160.4127,159.8068,160.2438,239098.0
2024-08-14 09:30:00,161.16,162.96,160.99,161.27,20305.0,160.0948,161.8829,159.926,160.2041,20305.0
2024-08-14 10:00:00,161.27,161.7,160.77,161.68,26412.0,160.2041,160.6313,159.7074,160.6114,26412.0
2024-08-14 10:30:00,161.59,161.72,161.02,161.35,12324.0,160.522,160.6511,159.9558,160.2836,12324.0
2024-08-14 11:00:00,161.25,161.59,161.21,161.53,11986.0,160.1842,160.522,160.1445,160.4624,11986.0
2024-08-14 11:30:00,161.48,162.29,161.47,162.24,19991.0,160.4127,161.2174,160.4028,161.1677,19991.0
2024-08-14 12:00:00,162.22,162.36,160.95,160.99,58196.0,161.1478,161.2869,159.8862,159.926,58196.0
2024-08-14 12:30:00,161.09,161.47,161.07,161.31,18537.0,160.0253,160.4028,160.0054,160.2438,18537.0
2024-08-14 13:00:00,161.38,161.86,161.27,161.84,19359.0,160.3134,160.7902,160.2041,160.7703,19359.0
2024-08-14 13:30:00,161.83,161.84,161.29,161.58,26918.0,160.7604,160.7703,160.224,160.5121,26918.0
2024-08-14 14:00:00,161.57,161.68,161.41,161.68,11657.0,160.5021,160.6114,160.3432,160.6114,11657.0
2024-08-14 14:30:00,161.67,162.1,161.67,162.1,18775.0,160.6015,161.0286,160.6015,161.0286,18775.0
2024-08-14 15:00:00,162.12,162.3,161.83,161.86,30830.0,161.0485,161.2273,160.7604,160.7902,30830.0
2024-08-14 15:30:00,161.86,162.07,161.41,161.48,192199.0,160.7902,160.9988,160.3432,160.4127,192199.0
2024-08-15 09:30:00,163.83,166.32,162.89,163.03,73924.0,162.7472,165.2207,161.8134,161.9525,73924.0
2024-08-15 10:00:00,163.12,163.47,162.46,163.34,21788.0,162.0419,162.3896,161.3862,162.2604,21788.0
2024-08-15 10:30:00,163.33,163.65,163.11,163.4,38304.0,162.2505,162.5684,162.032,162.32,38304.0
2024-08-15 11:00:00,163.43,164.43,163.4,164.07,23617.0,162.3498,163.3432,162.32,162.9856,23617.0
2024-08-15 11:30:00,164.19,164.21,163.9,163.93,8260.0,163.1048,163.1247,162.8167,162.8465,8260.0
2024-08-15 12:00:00,163.93,164.2,163.9,164.01,9194.0,162.8465,163.1147,162.8167,162.926,9194.0
2024-08-15 12:30:00,164.04,164.07,163.49,163.59,13187.0,162.9558,162.9856,162.4094,162.5088,13187.0
2024-08-15 13:00:00,163.58,163.62,163.23,163.47,27858.0,162.4988,162.5386,162.1512,162.3896,27858.0
2024-08-15 13:30:00,163.37,163.61,163.21,163.36,34278.0,162.2902,162.5286,162.1313,162.2803,34278.0
2024-08-15 14:00:00,163.21,163.27,162.8,162.92,23662.0,162.1313,162.1909,161.724,161.8432,23662.0
2024-08-15 14:30:00,162.84,163.13,162.69,163.06,16958.0,161.7637,162.0518,161.6147,161.9823,16958.0
2024-08-15 15:00:00,162.99,163.15,162.8,163.11,18390.0,161.9127,162.0717,161.724,162.032,18390.0
2024-08-15 15:30:00,163.06,163.38,162.75,163.25,69113.0,161.9823,162.3002,161.6743,162.171,69113.0
2024-08-16 09:30:00,162.5,163.26,161.97,162.1,62487.0,161.426,162.181,160.8995,161.0286,62487.0
2024-08-16 10:00:00,162.24,162.73,161.74,162.33,55357.0,161.1677,161.6545,160.671,161.2571,55357.0
2024-08-16 10:30:00,162.33,162.41,161.84,162.18,36503.0,161.2571,161.3366,160.7703,161.1081,36503.0
2024-08-16 11:00:00,162.18,162.85,162.18,162.85,18937.0,161.1081,161.7737,161.1081,161.7737,18937.0
2024-08-16 11:30:00,162.83,163.15,162.62,163.03,92847.0,161.7538,162.0717,161.5452,161.9525,92847.0
2024-08-16 12:00:00,162.99,163.25,162.9,163.21,21878.0,161.9127,162.171,161.8233,162.1313,21878.0
2024-08-16 12:30:00,163.16,163.54,162.99,163.11,44145.0,162.0816,162.4591,161.9127,162.032,44145.0
2024-08-16 13:00:00,163.16,163.29,162.94,162.94,10776.0,162.0816,162.2108,161.8631,161.8631,10776.0
2024-08-16 13:30:00,162.94,163.21,162.79,163.09,21608.0,161.8631,162.1313,161.7141,162.0121,21608.0
2024-08-16 14:00:00,163.11,163.22,162.95,163.18,21239.0,162.032,162.1412,161.873,162.1015,21239.0
2024-08-16 14:30:00,163.13,163.45,163.1,163.45,14495.0,162.0518,162.3697,162.022,162.3697,14495.0
2024-08-16 15:00:00,163.42,163.47,163.24,163.33,22231.0,162.3399,162.3896,162.1611,162.2505,22231.0
2024-08-16 15:30:00,163.29,163.47,162.66,162.8,157947.0,162.2108,162.3896,161.5849,161.724,157947.0
2024-08-19 09:30:00,162.95,164.5,162.72,163.49,47176.0,161.873,163.4128,161.6445,162.4094,47176.0
2024-08-19 10:00:00,163.42,164.38,163.34,163.61,26560.0,162.3399,163.2936,162.2604,162.5286,26560.0
2024-08-19 10:30:00,163.61,164.31,163.35,163.95,20616.0,162.5286,163.224,162.2704,162.8664,20616.0
2024-08-19 11:00:00,163.88,164.07,163.7,163.94,16564.0,162.7969,162.9856,162.6181,162.8565,16564.0
2024-08-19 11:30:00,164.05,164.2,163.75,163.8,29335.0,162.9657,163.1147,162.6677,162.7174,29335.0
2024-08-19 12:00:00,163.87,164.43,163.85,164.41,14362.0,162.7869,163.3432,162.7671,163.3234,14362.0
2024-08-19 12:30:00,164.53,164.67,164.31,164.55,24482.0,163.4426,163.5816,163.224,163.4624,24482.0
2024-08-19 13:00:00,164.49,164.72,164.4,164.48,12647.0,163.4028,163.6313,163.3134,163.3929,12647.0
2024-08-19 13:30:00,164.42,164.5,164.15,164.19,72306.0,163.3333,163.4128,163.0651,163.1048,72306.0
2024-08-19 14:00:00,164.19,164.28,163.98,164.26,28243.0,163.1048,163.1942,162.8962,163.1743,28243.0
2024-08-19 14:30:00,164.3,164.63,164.18,164.59,26665.0,163.2141,163.5419,163.0949,163.5022,26665.0
2024-08-19 15:00:00,164.59,164.59,163.93,163.93,28621.0,163.5022,163.5022,162.8465,162.8465,28621.0
2024-08-19 15:30:00,163.95,164.81,163.82,164.6,148925.0,162.8664,163.7207,162.7373,163.5121,148925.0
2024-08-20 09:30:00,164.84,165.5,164.49,165.25,43132.0,163.7505,164.4062,163.4028,164.1578,43132.0
2024-08-20 10:00:00,165.22,165.55,165.05,165.25,35701.0,164.128,164.4558,163.9591,164.1578,35701.0
2024-08-20 10:30:00,165.21,165.31,164.55,164.68,43836.0,164.1181,164.2174,163.4624,163.5916,43836.0
2024-08-20 11:00:00,164.63,164.75,164.39,164.62,79143.0,163.5419,163.6611,163.3035,163.532,79143.0
2024-08-20 11:30:00,164.67,165.31,164.62,165.28,19909.0,163.5816,164.2174,163.532,164.1876,19909.0
2024-08-20 12:00:00,165.24,165.3,164.89,165.05,33210.0,164.1479,164.2075,163.8002,163.9591,33210.0
2024-08-20 12:30:00,165.05,165.48,164.99,165.27,18556.0,163.9591,164.3863,163.8995,164.1777,18556.0
2024-08-20 13:00:00,165.27,165.4,165.03,165.04,26349.0,164.1777,164.3068,163.9393,163.9492,26349.0
2024-08-20 13:30:00,165.03,165.03,164.52,164.84,58909.0,163.9393,163.9393,163.4326,163.7505,58909.0
2024-08-20 14:00:00,164.83,165.47,164.72,165.4,54780.0,163.7406,164.3764,163.6313,164.3068,54780.0
2024-08-20 14:30:00,165.37,165.63,165.37,165.58,27611.0,164.277,164.5353,164.277,164.4856,27611.0
2024-08-20 15:00:00,165.56,165.86,165.47,165.51,27400.0,164.4658,164.7638,164.3764,164.4161,27400.0
2024-08-20 15:30:00,165.55,165.56,164.67,164.87,123068.0,164.4558,164.4658,163.5816,163.7803,123068.0
2024-08-21 09:30:00,164.89,165.86,164.89,165.4,15517.0,163.8002,164.7638,163.8002,164.3068,15517.0
2024-08-21 10:00:00,165.24,165.9,165.15,165.81,34132.0,164.1479,164.8035,164.0585,164.7141,34132.0
2024-08-21 10:30:00,165.85,166.82,165.47,165.69,65633.0,164.7538,165.7174,164.3764,164.5949,65633.0
2024-08-21 11:00:00,165.79,165.85,165.38,165.49,22447.0,164.6942,164.7538,164.2869,164.3962,22447.0
2024-08-21 11:30:00,165.41,165.46,164.93,164.97,16102.0,164.3167,164.3664,163.8399,163.8797,16102.0
2024-08-21 12:00:00,164.97,165.36,164.65,165.36,19501.0,163.8797,164.2671,163.5618,164.2671,19501.0
2024-08-21 12:30:00,165.33,165.82,165.25,165.79,7067.0,164.2373,164.724,164.1578,164.6942,7067.0
2024-08-21 13:00:00,165.82,165.98,165.58,165.83,20241.0,164.724,164.883,164.4856,164.734,20241.0
2024-08-21 13:30:00,165.75,165.85,165.55,165.72,17190.0,164.6545,164.7538,164.4558,164.6247,17190.0
2024-08-21 14:00:00,165.76,166.02,165.37,166.0,14097.0,164.6644,164.9227,164.277,164.9028,14097.0
2024-08-21 14:30:00,166.04,166.11,165.76,165.88,19781.0,164.9426,165.0121,164.6644,164.7836,19781.0
2024-08-21 15:00:00,165.9,165.91,165.44,165.58,25658.0,164.8035,164.8134,164.3466,164.4856,25658.0
2024-08-21 15:30:00,165.58,166.0,165.51,165.88,82801.0,164.4856,164.9028,164.4161,164.7836,82801.0
2024-08-22 09:30:00,165.95,167.37,165.39,165.84,32790.0,164.8532,166.2638,164.2969,164.7439,32790.0
2024-08-22 10:00:00,165.84,166.07,165.3,165.69,25604.0,164.7439,164.9724,164.2075,164.5949,25604.0
2024-08-22 10:30:00,165.7,166.24,165.67,165.94,19792.0,164.6048,165.1413,164.575,164.8432,19792.0
2024-08-22 11:00:00,165.88,166.08,165.71,166.07,37827.0,164.7836,164.9823,164.6148,164.9724,37827.0
2024-08-22 11:30:00,165.97,166.37,165.92,166.24,20304.0,164.873,165.2704,164.8234,165.1413,20304.0
2024-08-22 12:00:00,166.35,166.95,166.24,166.95,34211.0,165.2505,165.8466,165.1413,165.8466,34211.0
2024-08-22 12:30:00,166.95,167.02,166.11,166.21,20130.0,165.8466,165.9161,165.0121,165.1115,20130.0
2024-08-22 13:00:00,166.19,166.24,166.0,166.02,19057.0,165.0916,165.1413,164.9028,164.9227,19057.0
2024-08-22 13:30:00,166.01,166.07,165.63,165.68,67103.0,164.9128,164.9724,164.5353,164.585,67103.0
2024-08-22 14:00:00,165.69,165.84,165.41,165.84,36287.0,164.5949,164.7439,164.3167,164.7439,36287.0
2024-08-22 14:30:00,165.77,165.92,165.62,165.69,22855.0,164.6744,164.8234,164.5254,164.5949,22855.0
2024-08-22 15:00:00,165.76,166.07,165.75,165.78,68172.0,164.6644,164.9724,164.6545,164.6843,68172.0
2024-08-22 15:30:00,165.85,165.92,164.96,165.21,148944.0,164.7538,164.8234,163.8697,164.1181,148944.0
2024-08-23 09:30:00,165.92,167.01,165.51,166.08,23144.0,164.8234,165.9062,164.4161,164.9823,23144.0
2024-08-23 10:00:00,166.27,166.55,165.54,166.23,68287.0,165.1711,165.4492,164.4459,165.1313,68287.0
2024-08-23 10:30:00,166.38,166.57,165.66,166.56,16150.0,165.2803,165.4691,164.5651,165.4591,16150.0
2024-08-23 11:00:00,166.54,167.03,166.33,166.8,38796.0,165.4393,165.926,165.2307,165.6976,38796.0
2024-08-23 11:30:00,166.81,167.32,166.6,166.75,40715.0,165.7075,166.2141,165.4989,165.6479,40715.0
2024-08-23 12:00:00,166.61,166.68,166.15,166.22,14309.0,165.5088,165.5784,165.0519,165.1214,14309.0
2024-08-23 12:30:00,166.3,166.58,166.02,166.53,10018.0,165.2009,165.479,164.9227,165.4293,10018.0
2024-08-23 13:00:00,166.42,166.52,166.18,166.46,26727.0,165.3201,165.4194,165.0817,165.3598,26727.0
2024-08-23 13:30:00,166.46,167.16,166.4,167.0,28796.0,165.3598,166.0552,165.3002,165.8962,28796.0
2024-08-23 14:00:00,166.99,167.08,166.72,166.92,8441.0,165.8863,165.9757,165.6181,165.8168,8441.0
2024-08-23 14:30:00,166.89,167.18,166.89,167.11,35193.0,165.787,166.0751,165.787,166.0055,35193.0
2024-08-23 15:00:00,167.04,167.47,166.94,167.44,46671.0,165.936,166.3631,165.8366,166.3333,46671.0
2024-08-23 15:30:00,167.49,167.91,167.28,167.28,112040.0,166.383,166.8002,166.1744,166.1744,112040.0
2024-08-26 09:30:00,168.18,169.2,166.85,168.18,44579.0,167.0684,168.0817,165.7472,167.0684,44579.0
2024-08-26 10:00:00,168.36,169.17,168.0,168.89,65967.0,167.2473,168.0519,166.8896,167.7737,65967.0
2024-08-26 10:30:00,168.89,169.58,168.65,169.17,25698.0,167.7737,168.4592,167.5353,168.0519,25698.0
2024-08-26 11:00:00,169.11,169.18,168.63,168.67,25401.0,167.9923,168.0618,167.5155,167.5552,25401.0
2024-08-26 11:30:00,168.67,168.68,168.02,168.2,13532.0,167.5552,167.5651,166.9095,167.0883,13532.0
2024-08-26 12:00:00,168.08,168.44,168.08,168.44,9794.0,166.9691,167.3267,166.9691,167.3267,9794.0
2024-08-26 12:30:00,168.44,168.57,168.31,168.53,8259.0,167.3267,167.4559,167.1976,167.4161,8259.0
2024-08-26 13:00:00,168.53,168.66,168.41,168.42,16340.0,167.4161,167.5453,167.2969,167.3069,16340.0
2024-08-26 13:30:00,168.42,168.45,167.66,167.82,17435.0,167.3069,167.3367,166.5519,166.7108,17435.0
2024-08-26 14:00:00,167.82,168.02,167.71,167.94,9493.0,166.7108,166.9095,166.6015,166.83,9493.0
2024-08-26 14:30:00,167.97,168.2,167.92,168.2,13920.0,166.8598,167.0883,166.8102,167.0883,13920.0
2024-08-26 15:00:00,168.18,168.42,168.08,168.11,16543.0,167.0684,167.3069,166.9691,166.9989,16543.0
2024-08-26 15:30:00,168.11,168.4,167.92,168.36,75764.0,166.9989,167.287,166.8102,167.2473,75764.0
2024-08-27 09:30:00,168.07,168.47,167.19,167.84,37793.0,166.9592,167.3565,166.085,166.7307,37793.0
2024-08-27 10:00:00,167.78,167.88,167.46,167.69,55103.0,166.6711,166.7704,166.3532,166.5817,55103.0
2024-08-27 10:30:00,167.69,168.02,167.69,167.82,12473.0,166.5817,166.9095,166.5817,166.7108,12473.0
2024-08-27 11:00:00,167.82,168.21,167.76,167.82,24184.0,166.7108,167.0982,166.6512,166.7108,24184.0
2024-08-27 11:30:00,167.72,167.72,167.46,167.57,15249.0,166.6115,166.6115,166.3532,166.4625,15249.0
2024-08-27 12:00:00,167.56,167.7,167.47,167.68,12773.0,166.4525,166.5916,166.3631,166.5717,12773.0
2024-08-27 12:30:00,167.68,167.83,167.48,167.77,13802.0,166.5717,166.7208,166.3731,166.6612,13802.0
2024-08-27 13:00:00,167.69,167.97,167.69,167.97,17886.0,166.5817,166.8598,166.5817,166.8598,17886.0
2024-08-27 13:30:00,167.94,168.28,167.87,168.19,15251.0,166.83,167.1678,166.7605,167.0784,15251.0
2024-08-27 14:00:00,168.22,168.31,168.12,168.24,11561.0,167.1082,167.1976,167.0088,167.128,11561.0
2024-08-27 14:30:00,168.24,168.24,168.08,168.18,13608.0,167.128,167.128,166.9691,167.0684,13608.0
2024-08-27 15:00:00,168.17,168.38,167.86,168.36,22081.0,167.0585,167.2671,166.7506,167.2473,22081.0
2024-08-27 15:30:00,168.32,168.4,167.9,168.0,90424.0,167.2075,167.287,166.7903,166.8896,90424.0
2024-08-28 09:30:00,169.0,170.86,167.73,169.62,64366.0,167.883,169.7307,166.6214,168.4989,64366.0
2024-08-28 10:00:00,169.62,169.72,168.69,169.03,47719.0,168.4989,168.5983,167.5751,167.9128,47719.0
2024-08-28 10:30:00,169.03,169.52,168.82,168.99,22435.0,167.9128,168.3996,167.7042,167.8731,22435.0
2024-08-28 11:00:00,168.86,169.18,168.76,168.85,23373.0,167.7439,168.0618,167.6446,167.734,23373.0
2024-08-28 11:30:00,168.84,168.87,168.49,168.55,25508.0,167.7241,167.7539,167.3764,167.436,25508.0
2024-08-28 12:00:00,168.53,168.65,168.07,168.15,24948.0,167.4161,167.5353,166.9592,167.0386,24948.0
2024-08-28 12:30:00,168.15,168.52,167.99,168.49,25712.0,167.0386,167.4062,166.8797,167.3764,25712.0
2024-08-28 13:00:00,168.49,168.63,168.0,168.1,15082.0,167.3764,167.5155,166.8896,166.989,15082.0
2024-08-28 13:30:00,168.1,168.18,167.76,167.82,19499.0,166.989,167.0684,166.6512,166.7108,19499.0
2024-08-28 14:00:00,167.83,167.93,167.5,167.53,18170.0,166.7208,166.8201,166.3929,166.4227,18170.0
2024-08-28 14:30:00,167.53,168.13,167.5,168.13,28697.0,166.4227,167.0188,166.3929,167.0188,28697.0
2024-08-28 15:00:00,168.13,168.24,167.77,168.19,24473.0,167.0188,167.128,166.6612,167.0784,24473.0
2024-08-28 15:30:00,168.19,169.0,168.02,168.63,119738.0,167.0784,167.883,166.9095,167.5155,119738.0
2024-08-29 09:30:00,169.77,170.3,168.85,168.86,54704.0,168.6479,169.1744,167.734,167.7439,54704.0
2024-08-29 10:00:00,168.82,170.06,168.73,169.81,55433.0,167.7042,168.936,167.6148,168.6877,55433.0
2024-08-29 10:30:00,169.91,170.0,169.63,169.73,16808.0,168.787,168.8764,168.5089,168.6082,16808.0
2024-08-29 11:00:00,169.75,170.21,169.72,170.15,11500.0,168.6281,169.085,168.5983,169.0254,11500.0
2024-08-29 11:30:00,170.22,170.43,170.11,170.32,9359.0,169.095,169.3036,168.9857,169.1943,9359.0
2024-08-29 12:00:00,170.37,170.82,170.37,170.7,11219.0,169.244,169.691,169.244,169.5718,11219.0
2024-08-29 12:30:00,170.74,170.87,170.55,170.64,8513.0,169.6115,169.7407,169.4228,169.5122,8513.0
2024-08-29 13:00:00,170.64,170.74,170.36,170.4,23280.0,169.5122,169.6115,169.234,169.2738,23280.0
2024-08-29 13:30:00,170.35,170.53,170.24,170.43,25656.0,169.2241,169.4029,169.1148,169.3036,25656.0
2024-08-29 14:00:00,170.47,170.47,170.0,170.12,36539.0,169.3433,169.3433,168.8764,168.9956,36539.0
2024-08-29 14:30:00,170.1,170.13,169.4,169.72,75266.0,168.9758,169.0056,168.2804,168.5983,75266.0
2024-08-29 15:00:00,169.7,170.18,169.55,170.09,38797.0,168.5784,169.0552,168.4294,168.9658,38797.0
2024-08-29 15:30:00,170.09,170.11,169.2,169.39,142232.0,168.9658,168.9857,168.0817,168.2704,142232.0
2024-08-30 09:30:00,169.97,170.96,169.52,169.73,19403.0,168.8466,169.8301,168.3996,168.6082,19403.0
2024-08-30 10:00:00,169.84,170.58,169.63,170.46,46365.0,168.7175,169.4526,168.5089,169.3334,46365.0
2024-08-30 10:30:00,170.46,170.57,170.23,170.33,33329.0,169.3334,169.4426,169.1049,169.2042,33329.0
2024-08-30 11:00:00,170.24,170.33,169.52,169.64,34564.0,169.1148,169.2042,168.3996,168.5188,34564.0
2024-08-30 11:30:00,169.63,169.69,169.05,169.67,45774.0,168.5089,168.5685,167.9327,168.5486,45774.0
2024-08-30 12:00:00,169.56,169.89,169.34,169.34,13525.0,168.4393,168.7671,168.2208,168.2208,13525.0
2024-08-30 12:30:00,169.38,169.42,168.9,169.42,45321.0,168.2605,168.3002,167.7837,168.3002,45321.0
2024-08-30 13:00:00,169.42,169.77,169.41,169.66,12776.0,168.3002,168.6479,168.2903,168.5387,12776.0
2024-08-30 13:30:00,169.66,169.89,169.56,169.81,15497.0,168.5387,168.7671,168.4393,168.6877,15497.0
2024-08-30 14:00:00,169.86,170.3,169.68,170.17,30549.0,168.7373,169.1744,168.5585,169.0453,30549.0
2024-08-30 14:30:00,170.17,170.42,170.14,170.35,10604.0,169.0453,169.2936,169.0155,169.2241,10604.0
2024-08-30 15:00:00,170.33,170.59,170.31,170.53,21530.0,169.2042,169.4625,169.1844,169.4029,21530.0
2024-08-30 15:30:00,170.59,171.37,170.33,171.04,130915.0,169.4625,170.2374,169.2042,169.9095,130915.0
2024-09-03 09:30:00,170.26,171.11,167.32,167.94,73831.0,169.1347,169.9791,166.2141,166.83,73831.0
2024-09-03 10:00:00,167.86,167.87,166.48,167.6,72003.0,166.7506,166.7605,165.3797,166.4923,72003.0
2024-09-03 10:30:00,167.5,167.94,167.37,167.72,29153.0,166.3929,166.83,166.2638,166.6115,29153.0
2024-09-03 11:00:00,167.65,168.07,167.5,167.95,32251.0,166.5419,166.9592,166.3929,166.84,32251.0
2024-09-03 11:30:00,167.94,168.04,167.68,167.74,11497.0,166.83,166.9294,166.5717,166.6313,11497.0
2024-09-03 12:00:00,167.75,167.87,166.99,167.19,25507.0,166.6413,166.7605,165.8863,166.085,25507.0
2024-09-03 12:30:00,167.23,167.23,166.76,166.87,19337.0,166.1247,166.1247,165.6578,165.7671,19337.0
2024-09-03 13:00:00,166.82,167.05,166.46,166.93,10307.0,165.7174,165.9459,165.3598,165.8267,10307.0
2024-09-03 13:30:00,166.84,167.01,166.51,166.78,14886.0,165.7373,165.9062,165.4095,165.6777,14886.0
2024-09-03 14:00:00,166.74,166.84,166.43,166.62,11997.0,165.638,165.7373,165.33,165.5188,11997.0
2024-09-03 14:30:00,166.54,166.73,166.34,166.39,22424.0,165.4393,165.628,165.2406,165.2903,22424.0
2024-09-03 15:00:00,166.38,166.85,166.38,166.69,22923.0,165.2803,165.7472,165.2803,165.5883,22923.0
2024-09-03 15:30:00,166.73,166.78,165.97,166.66,121006.0,165.628,165.6777,164.873,165.5585,121006.0
2024-09-04 09:30:00,166.21,168.05,165.26,168.05,40495.0,165.1115,166.9393,164.1677,166.9393,40495.0
2024-09-04 10:00:00,167.88,168.2,167.16,167.31,50655.0,166.7704,167.0883,166.0552,166.2042,50655.0
2024-09-04 10:30:00,167.35,167.89,167.24,167.75,46223.0,166.2439,166.7804,166.1347,166.6413,46223.0
2024-09-04 11:00:00,167.8,167.92,167.17,167.22,38900.0,166.691,166.8102,166.0651,166.1148,38900.0
2024-09-04 11:30:00,167.15,167.25,166.85,167.06,58155.0,166.0452,166.1446,165.7472,165.9558,58155.0
2024-09-04 12:00:00,167.07,167.42,166.99,167.38,36041.0,165.9658,166.3135,165.8863,166.2737,36041.0
2024-09-04 12:30:00,167.38,167.71,167.31,167.56,17624.0,166.2737,166.6015,166.2042,166.4525,17624.0
2024-09-04 13:00:00,167.59,167.62,167.36,167.43,18652.0,166.4823,166.5121,166.2539,166.3234,18652.0
2024-09-04 13:30:00,167.47,167.81,167.3,167.55,22977.0,166.3631,166.7009,166.1943,166.4426,22977.0
2024-09-04 14:00:00,167.49,167.85,167.38,167.77,27485.0,166.383,166.7406,166.2737,166.6612,27485.0
2024-09-04 14:30:00,167.8,167.89,167.23,167.3,32830.0,166.691,166.7804,166.1247,166.1943,32830.0
2024-09-04 15:00:00,167.23,167.41,167.08,167.38,34561.0,166.1247,166.3035,165.9757,166.2737,34561.0
2024-09-04 15:30:00,167.36,167.73,167.2,167.43,159647.0,166.2539,166.6214,166.0949,166.3234,159647.0
2024-09-05 09:30:00,166.88,167.72,165.27,165.27,41080.0,165.777,166.6115,164.1777,164.1777,41080.0
2024-09-05 10:00:00,165.53,166.65,165.47,165.47,24758.0,164.436,165.5486,164.3764,164.3764,24758.0
2024-09-05 10:30:00,165.47,165.67,164.82,164.92,14718.0,164.3764,164.575,163.7306,163.83,14718.0
2024-09-05 11:00:00,164.94,165.16,164.46,164.75,28110.0,163.8499,164.0684,163.373,163.6611,28110.0
2024-09-05 11:30:00,164.76,165.03,164.7,164.73,28535.0,163.671,163.9393,163.6114,163.6412,28535.0
2024-09-05 12:00:00,164.79,165.44,164.77,165.39,37378.0,163.7008,164.3466,163.681,164.2969,37378.0
2024-09-05 12:30:00,165.43,165.59,165.04,165.53,18022.0,164.3366,164.4956,163.9492,164.436,18022.0
2024-09-05 13:00:00,165.51,165.59,165.33,165.42,15559.0,164.4161,164.4956,164.2373,164.3267,15559.0
2024-09-05 13:30:00,165.42,166.22,165.4,166.16,23778.0,164.3267,165.1214,164.3068,165.0618,23778.0
2024-09-05 14:00:00,166.2,166.27,165.82,165.87,23390.0,165.1015,165.1711,164.724,164.7737,23390.0
2024-09-05 14:30:00,165.86,166.22,165.86,166.08,28202.0,164.7638,165.1214,164.7638,164.9823,28202.0
2024-09-05 15:00:00,166.05,166.05,165.3,165.59,31877.0,164.9525,164.9525,164.2075,164.4956,31877.0
2024-09-05 15:30:00,165.57,165.82,165.0,165.2,123940.0,164.4757,164.724,163.9095,164.1081,123940.0
2024-09-06 09:30:00,165.43,166.99,165.05,165.64,27047.0,164.3366,165.8863,163.9591,164.5452,27047.0
2024-09-06 10:00:00,165.53,165.83,164.86,165.0,27024.0,164.436,164.734,163.7704,163.9095,27024.0
2024-09-06 10:30:00,165.11,165.45,164.73,165.04,42100.0,164.0187,164.3565,163.6412,163.9492,42100.0
2024-09-06 11:00:00,165.05,166.01,163.76,163.82,20006.0,163.9591,164.9128,162.6777,162.7373,20006.0
2024-09-06 11:30:00,163.73,164.32,163.73,164.01,20730.0,162.6479,163.234,162.6479,162.926,20730.0
2024-09-06 12:00:00,163.93,164.08,163.23,163.23,14564.0,162.8465,162.9955,162.1512,162.1512,14564.0
2024-09-06 12:30:00,163.29,163.81,163.22,163.81,11063.0,162.2108,162.7273,162.1412,162.7273,11063.0
2024-09-06 13:00:00,163.7,164.05,163.67,163.86,14273.0,162.6181,162.9657,162.5882,162.777,14273.0
2024-09-06 13:30:00,163.86,164.12,163.65,164.12,19872.0,162.777,163.0353,162.5684,163.0353,19872.0
2024-09-06 14:00:00,164.05,164.1,163.69,163.82,21153.0,162.9657,163.0154,162.6081,162.7373,21153.0
2024-09-06 14:30:00,163.84,164.02,163.54,163.94,25032.0,162.7571,162.9359,162.4591,162.8565,25032.0
2024-09-06 15:00:00,163.94,164.42,163.93,164.07,30253.0,162.8565,163.3333,162.8465,162.9856,30253.0
2024-09-06 15:30:00,163.98,164.13,163.5,163.76,86047.0,162.8962,163.0452,162.4194,162.6777,86047.0
2024-09-09 09:30:00,165.19,165.5,163.5,164.53,34273.0,164.0982,164.4062,162.4194,163.4426,34273.0
2024-09-09 10:00:00,164.34,164.68,164.09,164.28,63935.0,163.2538,163.5916,163.0055,163.1942,63935.0
2024-09-09 10:30:00,164.24,164.38,163.69,164.31,106427.0,163.1545,163.2936,162.6081,163.224,106427.0
2024-09-09 11:00:00,164.28,164.34,163.68,164.02,29742.0,163.1942,163.2538,162.5982,162.9359,29742.0
2024-09-09 11:30:00,164.05,164.97,164.04,164.97,137081.0,162.9657,163.8797,162.9558,163.8797,137081.0
2024-09-09 12:00:00,164.97,165.13,164.74,164.88,71550.0,163.8797,164.0386,163.6512,163.7903,71550.0
2024-09-09 12:30:00,164.88,165.06,164.83,165.05,25598.0,163.7903,163.9691,163.7406,163.9591,25598.0
2024-09-09 13:00:00,165.03,165.23,164.75,164.75,41694.0,163.9393,164.1379,163.6611,163.6611,41694.0
2024-09-09 13:30:00,164.8,164.85,164.52,164.57,24889.0,163.7108,163.7604,163.4326,163.4823,24889.0
2024-09-09 14:00:00,164.66,164.7,164.4,164.55,22225.0,163.5717,163.6114,163.3134,163.4624,22225.0
2024-09-09 14:30:00,164.53,164.58,164.32,164.47,53331.0,163.4426,163.4922,163.234,163.383,53331.0
2024-09-09 15:00:00,164.5,164.54,164.23,164.46,37099.0,163.4128,163.4525,163.1445,163.373,37099.0
2024-09-09 15:30:00,164.47,164.71,164.1,164.33,132858.0,163.383,163.6214,163.0154,163.2439,132858.0
2024-09-10 09:30:00,165.25,165.25,163.77,164.36,22197.0,164.1578,164.1578,162.6876,163.2737,22197.0
2024-09-10 10:00:00,164.57,164.57,163.33,164.19,48245.0,163.4823,163.4823,162.2505,163.1048,48245.0
2024-09-10 10:30:00,164.08,164.4,163.38,164.32,51092.0,162.9955,163.3134,162.3002,163.234,51092.0
2024-09-10 11:00:00,164.32,164.9,164.27,164.68,19668.0,163.234,163.8101,163.1843,163.5916,19668.0
2024-09-10 11:30:00,164.66,164.67,163.78,163.78,11745.0,163.5717,163.5816,162.6975,162.6975,11745.0
2024-09-10 12:00:00,163.71,163.8,163.43,163.51,20329.0,162.628,162.7174,162.3498,162.4293,20329.0
2024-09-10 12:30:00,163.5,163.9,163.45,163.65,30879.0,162.4194,162.8167,162.3697,162.5684,30879.0
2024-09-10 13:00:00,163.58,163.93,163.56,163.73,17155.0,162.4988,162.8465,162.479,162.6479,17155.0
2024-09-10 13:30:00,163.85,164.09,163.79,163.8,7403.0,162.7671,163.0055,162.7075,162.7174,7403.0
2024-09-10 14:00:00,163.88,164.18,163.87,164.06,19836.0,162.7969,163.0949,162.7869,162.9757,19836.0
2024-09-10 14:30:00,164.12,164.68,164.12,164.55,18339.0,163.0353,163.5916,163.0353,163.4624,18339.0
2024-09-10 15:00:00,164.49,164.7,164.31,164.64,28180.0,163.4028,163.6114,163.224,163.5518,28180.0
2024-09-10 15:30:00,164.6,165.01,164.37,164.94,105714.0,163.5121,163.9194,163.2836,163.8499,105714.0
2024-09-11 09:30:00,164.83,165.05,163.32,163.47,36331.0,163.7406,163.9591,162.2406,162.3896,36331.0
2024-09-11 10:00:00,163.6,163.6,162.48,162.79,45732.0,162.5187,162.5187,161.4061,161.7141,45732.0
2024-09-11 10:30:00,162.65,163.1,162.25,163.1,38127.0,161.575,162.022,161.1776,162.022,38127.0
2024-09-11 11:00:00,163.11,163.78,162.96,163.7,24776.0,162.032,162.6975,161.8829,162.6181,24776.0
2024-09-11 11:30:00,163.81,164.24,163.28,163.64,72379.0,162.7273,163.1545,162.2008,162.5584,72379.0
2024-09-11 12:00:00,163.64,164.08,163.57,163.87,15848.0,162.5584,162.9955,162.4889,162.7869,15848.0
2024-09-11 12:30:00,163.89,164.29,163.7,163.99,13392.0,162.8068,163.2042,162.6181,162.9061,13392.0
2024-09-11 13:00:00,164.03,164.7,164.03,164.55,12469.0,162.9459,163.6114,162.9459,163.4624,12469.0
2024-09-11 13:30:00,164.59,165.41,164.57,164.9,14532.0,163.5022,164.3167,163.4823,163.8101,14532.0
2024-09-11 14:00:00,164.92,165.09,164.63,164.64,15988.0,163.83,163.9989,163.5419,163.5518,15988.0
2024-09-11 14:30:00,164.67,165.39,164.66,164.81,47151.0,163.5816,164.2969,163.5717,163.7207,47151.0
2024-09-11 15:00:00,164.79,165.48,164.73,165.45,25088.0,163.7008,164.3863,163.6412,164.3565,25088.0
2024-09-11 15:30:00,165.4,165.52,164.39,165.22,153842.0,164.3068,164.426,163.3035,164.128,153842.0
2024-09-12 09:30:00,165.19,166.41,164.41,164.49,20699.0,164.0982,165.3101,163.3234,163.4028,20699.0
2024-09-12 10:00:00,164.49,165.85,163.89,165.62,12666.0,163.4028,164.7538,162.8068,164.5254,12666.0
2024-09-12 10:30:00,165.62,166.06,165.04,165.04,22212.0,164.5254,164.9625,163.9492,163.9492,22212.0
2024-09-12 11:00:00,164.97,165.43,164.91,165.17,25417.0,163.8797,164.3366,163.8201,164.0783,25417.0
2024-09-12 11:30:00,165.09,165.46,164.95,165.03,30880.0,163.9989,164.3664,163.8598,163.9393,30880.0
2024-09-12 12:00:00,165.05,165.86,164.94,165.7,17832.0,163.9591,164.7638,163.8499,164.6048,17832.0
2024-09-12 12:30:00,165.61,166.0,165.23,166.0,16329.0,164.5154,164.9028,164.1379,164.9028,16329.0
2024-09-12 13:00:00,165.97,166.2,165.79,166.09,14890.0,164.873,165.1015,164.6942,164.9923,14890.0
2024-09-12 13:30:00,166.25,167.33,166.18,167.25,45844.0,165.1512,166.2241,165.0817,166.1446,45844.0
2024-09-12 14:00:00,167.25,167.42,167.11,167.27,49102.0,166.1446,166.3135,166.0055,166.1645,49102.0
2024-09-12 14:30:00,167.24,167.53,166.88,167.46,50053.0,166.1347,166.4227,165.777,166.3532,50053.0
2024-09-12 15:00:00,167.38,167.84,167.37,167.78,64497.0,166.2737,166.7307,166.2638,166.6711,64497.0
2024-09-12 15:30:00,167.74,167.76,166.85,166.91,219066.0,166.6313,166.6512,165.7472,165.8068,219066.0
2024-09-13 09:30:00,167.64,168.95,167.1,168.12,23479.0,166.532,167.8334,165.9956,167.0088,23479.0
2024-09-13 10:00:00,168.12,168.12,167.21,167.97,19011.0,167.0088,167.0088,166.1049,166.8598,19011.0
2024-09-13 10:30:00,167.97,168.68,167.86,168.25,53241.0,166.8598,167.5651,166.7506,167.138,53241.0
2024-09-13 11:00:00,168.31,168.41,167.83,168.16,22078.0,167.1976,167.2969,166.7208,167.0486,22078.0
2024-09-13 11:30:00,168.11,169.07,168.11,168.91,52785.0,166.9989,167.9526,166.9989,167.7936,52785.0
2024-09-13 12:00:00,168.89,169.08,168.66,168.78,76121.0,167.7737,167.9625,167.5453,167.6645,76121.0
2024-09-13 12:30:00,168.74,168.85,168.5,168.56,21484.0,167.6247,167.734,167.3863,167.4459,21484.0
2024-09-13 13:00:00,168.58,168.95,168.57,168.84,21104.0,167.4658,167.8334,167.4559,167.7241,21104.0
2024-09-13 13:30:00,168.84,168.99,168.62,168.63,19794.0,167.7241,167.8731,167.5055,167.5155,19794.0
2024-09-13 14:00:00,168.67,168.67,168.04,168.05,22607.0,167.5552,167.5552,166.9294,166.9393,22607.0
2024-09-13 14:30:00,168.05,168.27,167.99,168.12,21682.0,166.9393,167.1578,166.8797,167.0088,21682.0
2024-09-13 15:00:00,168.09,168.09,167.65,167.75,21777.0,166.979,166.979,166.5419,166.6413,21777.0
2024-09-13 15:30:00,167.74,167.75,167.42,167.51,103822.0,166.6313,166.6413,166.3135,166.4029,103822.0
2024-09-16 09:30:00,168.64,169.54,167.92,168.81,28537.0,167.804,168.6996,167.0876,167.9732,28537.0
2024-09-16 10:00:00,168.96,168.96,167.41,167.41,5916.0,168.1224,168.1224,166.5801,166.5801,5916.0
2024-09-16 10:30:00,167.51,168.34,167.45,168.15,26014.0,166.6796,167.5055,166.6199,167.3165,26014.0
2024-09-16 11:00:00,168.16,168.48,167.93,167.95,16368.0,167.3264,167.6448,167.0975,167.1174,16368.0
2024-09-16 11:30:00,168.01,168.25,167.98,168.03,21673.0,167.1772,167.416,167.1473,167.1971,21673.0
2024-09-16 12:00:00,168.01,168.02,167.49,167.81,9981.0,167.1772,167.1871,166.6597,166.9781,9981.0
2024-09-16 12:30:00,167.87,167.88,167.65,167.74,25545.0,167.0378,167.0478,166.8189,166.9085,25545.0
2024-09-16 13:00:00,167.71,168.04,167.64,167.92,12825.0,166.8786,167.207,166.809,167.0876,12825.0
2024-09-16 13:30:00,167.93,168.08,167.89,168.04,15880.0,167.0975,167.2468,167.0577,167.207,15880.0
2024-09-16 14:00:00,167.99,168.07,167.82,168.01,20681.0,167.1573,167.2369,166.9881,167.1772,20681.0
2024-09-16 14:30:00,167.99,168.14,167.87,168.06,16658.0,167.1573,167.3065,167.0378,167.2269,16658.0
2024-09-16 15:00:00,168.06,168.09,167.79,167.86,28640.0,167.2269,167.2568,166.9582,167.0279,28640.0
2024-09-16 15:30:00,167.87,168.52,167.85,168.35,110185.0,167.0378,167.6846,167.0179,167.5155,110185.0
2024-09-17 09:30:00,168.91,169.7,168.62,169.29,31116.0,168.0727,168.8588,167.7841,168.4508,31116.0
2024-09-17 10:00:00,169.16,170.88,169.16,170.46,21468.0,168.3215,170.0329,168.3215,169.615,21468.0
2024-09-17 10:30:00,170.52,170.53,170.09,170.19,10687.0,169.6747,169.6847,169.2468,169.3463,10687.0
2024-09-17 11:00:00,170.26,170.67,170.21,170.56,13284.0,169.416,169.824,169.3662,169.7145,13284.0
2024-09-17 11:30:00,170.57,170.66,170.11,170.36,14387.0,169.7245,169.814,169.2667,169.5155,14387.0
2024-09-17 12:00:00,170.29,170.39,169.38,169.61,35068.0,169.4458,169.5454,168.5404,168.7692,35068.0
2024-09-17 12:30:00,169.61,169.65,168.27,168.52,59764.0,168.7692,168.809,167.4359,167.6846,59764.0
2024-09-17 13:00:00,168.59,169.72,168.58,169.51,24502.0,167.7543,168.8787,167.7443,168.6697,24502.0
2024-09-17 13:30:00,169.53,169.72,169.04,169.33,38959.0,168.6896,168.8787,168.202,168.4906,38959.0
2024-09-17 14:00:00,169.26,169.55,169.02,169.18,25241.0,168.421,168.7095,168.1821,168.3414,25241.0
2024-09-17 14:30:00,169.08,169.26,168.77,169.03,24066.0,168.2418,168.421,167.9334,168.1921,24066.0
2024-09-17 15:00:00,169.09,169.11,168.68,168.9,24872.0,168.2518,168.2717,167.8438,168.0627,24872.0
2024-09-17 15:30:00,168.88,169.03,168.37,168.56,150397.0,168.0428,168.1921,167.5354,167.7244,150397.0
2024-09-18 09:30:00,169.5,169.98,168.57,168.64,27465.0,168.6598,169.1374,167.7344,167.804,27465.0
2024-09-18 10:00:00,168.69,169.01,168.26,168.62,19556.0,167.8538,168.1722,167.4259,167.7841,19556.0
2024-09-18 10:30:00,168.48,168.63,168.09,168.16,6263.0,167.6448,167.7941,167.2568,167.3264,6263.0
2024-09-18 11:00:00,168.2,168.6,168.2,168.54,28065.0,167.3662,167.7642,167.3662,167.7045,28065.0
2024-09-18 11:30:00,168.53,168.67,168.35,168.48,22912.0,167.6946,167.8339,167.5155,167.6448,22912.0
2024-09-18 12:00:00,168.41,168.6,168.23,168.56,10349.0,167.5752,167.7642,167.3961,167.7244,10349.0
2024-09-18 12:30:00,168.55,169.18,168.52,169.13,11165.0,167.7145,168.3414,167.6846,168.2916,11165.0
2024-09-18 13:00:00,169.17,169.22,168.9,169.2,7798.0,168.3314,168.3812,168.0627,168.3613,7798.0
2024-09-18 13:30:00,169.19,169.34,168.84,169.12,11702.0,168.3513,168.5006,168.003,168.2816,11702.0
2024-09-18 14:00:00,169.01,171.55,168.98,170.75,24952.0,168.1722,170.6996,168.1423,169.9036,24952.0
2024-09-18 14:30:00,170.81,171.18,169.88,170.1,28926.0,169.9633,170.3314,169.0379,169.2568,28926.0
2024-09-18 15:00:00,170.02,170.43,169.29,169.99,25482.0,169.1772,169.5852,168.4508,169.1473,25482.0
2024-09-18 15:30:00,170.13,170.3,168.97,169.42,91696.0,169.2866,169.4558,168.1324,168.5802,91696.0
2024-09-19 09:30:00,172.7,172.7,170.08,171.03,20977.0,171.8439,171.8439,169.2369,170.1822,20977.0
2024-09-19 10:00:00,171.27,171.28,170.5,170.78,20576.0,170.421,170.4309,169.6548,169.9334,20576.0
2024-09-19 10:30:00,170.68,171.04,169.93,170.67,15469.0,169.8339,170.1921,169.0876,169.824,15469.0
2024-09-19 11:00:00,170.68,171.11,170.52,171.0,10991.0,169.8339,170.2618,169.6747,170.1523,10991.0
2024-09-19 11:30:00,171.12,171.24,170.91,171.11,18567.0,170.2717,170.3911,170.0628,170.2618,18567.0
2024-09-19 12:00:00,171.15,171.5,171.07,171.39,44834.0,170.3016,170.6499,170.222,170.5404,44834.0
2024-09-19 12:30:00,171.39,172.02,171.38,171.86,19963.0,170.5404,171.1673,170.5304,171.0081,19963.0
2024-09-19 13:00:00,171.94,171.94,171.63,171.76,9691.0,171.0877,171.0877,170.7792,170.9086,9691.0
2024-09-19 13:30:00,171.74,172.35,171.74,172.23,46041.0,170.8887,171.4956,170.8887,171.3762,46041.0
2024-09-19 14:00:00,172.28,172.32,171.71,172.12,18914.0,171.426,171.4658,170.8588,171.2668,18914.0
2024-09-19 14:30:00,172.14,172.14,171.65,171.77,19737.0,171.2867,171.2867,170.7991,170.9185,19737.0
2024-09-19 15:00:00,171.86,172.1,171.72,171.72,23341.0,171.0081,171.2469,170.8688,170.8688,23341.0
2024-09-19 15:30:00,171.75,172.38,171.57,172.2,82944.0,170.8986,171.5255,170.7195,171.3464,82944.0
2024-09-20 09:30:00,171.27,171.39,170.18,170.44,192507.0,170.421,170.5404,169.3364,169.5951,192507.0
2024-09-20 10:00:00,170.35,170.82,170.02,170.82,8469.0,169.5056,169.9732,169.1772,169.9732,8469.0
2024-09-20 10:30:00,170.65,170.88,170.49,170.69,25231.0,169.8041,170.0329,169.6449,169.8439,25231.0
2024-09-20 11:00:00,170.63,170.83,170.49,170.83,22524.0,169.7842,169.9832,169.6449,169.9832,22524.0
2024-09-20 11:30:00,170.8,170.93,170.55,170.84,13428.0,169.9533,170.0827,169.7046,169.9931,13428.0
2024-09-20 12:00:00,170.83,171.09,170.75,171.09,19515.0,169.9832,170.2419,169.9036,170.2419,19515.0
2024-09-20 12:30:00,171.09,171.29,170.89,171.22,34740.0,170.2419,170.4409,170.0429,170.3712,34740.0
2024-09-20 13:00:00,171.26,171.36,171.08,171.11,13309.0,170.411,170.5105,170.2319,170.2618,13309.0
2024-09-20 13:30:00,171.13,171.18,170.79,170.91,14184.0,170.2817,170.3314,169.9434,170.0628,14184.0
2024-09-20 14:00:00,170.87,170.87,170.31,170.49,9032.0,170.023,170.023,169.4658,169.6449,9032.0
2024-09-20 14:30:00,170.33,170.81,170.33,170.75,11147.0,169.4857,169.9633,169.4857,169.9036,11147.0
2024-09-20 15:00:00,170.74,171.0,170.34,170.86,23794.0,169.8936,170.1523,169.4956,170.013,23794.0
2024-09-20 15:30:00,170.79,171.3,170.67,171.11,89687.0,169.9434,170.4508,169.824,170.2618,89687.0
2024-09-23 09:30:00,171.51,172.75,170.47,171.06,24285.0,170.6598,171.8937,169.625,170.212,24285.0
2024-09-23 10:00:00,171.2,171.33,170.89,170.89,5410.0,170.3513,170.4807,170.0429,170.0429,5410.0
2024-09-23 10:30:00,170.93,171.06,170.65,170.75,11065.0,170.0827,170.212,169.8041,169.9036,11065.0
2024-09-23 11:00:00,170.84,170.91,170.63,170.88,4904.0,169.9931,170.0628,169.7842,170.0329,4904.0
2024-09-23 11:30:00,170.88,171.45,170.88,171.18,21301.0,170.0329,170.6001,170.0329,170.3314,21301.0
2024-09-23 12:00:00,171.13,171.38,170.95,171.14,8781.0,170.2817,170.5304,170.1026,170.2916,8781.0
2024-09-23 12:30:00,171.2,171.38,171.14,171.32,9722.0,170.3513,170.5304,170.2916,170.4707,9722.0
2024-09-23 13:00:00,171.26,171.47,171.12,171.41,10177.0,170.411,170.62,170.2717,170.5603,10177.0
2024-09-23 13:30:00,171.42,171.52,171.2,171.22,10401.0,170.5702,170.6698,170.3513,170.3712,10401.0
2024-09-23 14:00:00,171.18,171.37,170.99,171.33,9754.0,170.3314,170.5205,170.1424,170.4807,9754.0
2024-09-23 14:30:00,171.38,171.44,171.12,171.25,8646.0,170.5304,170.5901,170.2717,170.4011,8646.0
2024-09-23 15:00:00,171.26,171.33,171.09,171.16,16871.0,170.411,170.4807,170.2419,170.3115,16871.0
2024-09-23 15:30:00,171.13,171.45,170.97,171.02,83760.0,170.2817,170.6001,170.1225,170.1722,83760.0
2024-09-24 09:30:00,171.69,171.69,169.82,170.63,49403.0,170.8389,170.8389,168.9782,169.7842,49403.0
2024-09-24 10:00:00,170.62,171.61,170.02,170.99,21690.0,169.7742,170.7593,169.1772,170.1424,21690.0
2024-09-24 10:30:00,171.0,171.1,170.51,170.85,5917.0,170.1523,170.2518,169.6648,170.0031,5917.0
2024-09-24 11:00:00,170.95,171.28,170.78,171.19,6433.0,170.1026,170.4309,169.9334,170.3414,6433.0
2024-09-24 11:30:00,171.29,171.29,170.48,170.82,7835.0,170.4409,170.4409,169.6349,169.9732,7835.0
2024-09-24 12:00:00,170.68,171.26,170.68,171.19,6584.0,169.8339,170.411,169.8339,170.3414,6584.0
2024-09-24 12:30:00,171.19,171.57,171.17,171.4,9088.0,170.3414,170.7195,170.3215,170.5503,9088.0
2024-09-24 13:00:00,171.39,171.69,171.1,171.1,13987.0,170.5404,170.8389,170.2518,170.2518,13987.0
2024-09-24 13:30:00,171.01,171.06,170.36,170.42,45490.0,170.1623,170.212,169.5155,169.5752,45490.0
2024-09-24 14:00:00,170.39,170.43,170.14,170.27,16542.0,169.5454,169.5852,169.2966,169.4259,16542.0
2024-09-24 14:30:00,170.31,170.67,170.11,170.49,354834.0,169.4658,169.824,169.2667,169.6449,354834.0
2024-09-24 15:00:00,170.55,170.98,170.48,170.98,261984.0,169.7046,170.1324,169.6349,170.1324,261984.0
2024-09-24 15:30:00,170.91,171.0,170.46,170.54,145976.0,170.0628,170.1523,169.615,169.6946,145976.0
2024-09-25 09:30:00,171.73,171.98,171.03,171.47,198120.0,170.8787,171.1275,170.1822,170.62,198120.0
2024-09-25 10:00:00,171.5,171.98,170.92,171.84,288222.0,170.6499,171.1275,170.0727,170.9882,288222.0
2024-09-25 10:30:00,171.89,172.42,171.75,172.42,25911.0,171.0379,171.5653,170.8986,171.5653,25911.0
2024-09-25 11:00:00,172.34,172.72,172.08,172.52,58623.0,171.4857,171.8638,171.227,171.6648,58623.0
2024-09-25 11:30:00,172.5,172.76,172.05,172.11,115023.0,171.6449,171.9036,171.1971,171.2568,115023.0
2024-09-25 12:00:00,172.1,172.23,171.7,171.92,15357.0,171.2469,171.3762,170.8489,171.0678,15357.0
2024-09-25 12:30:00,171.88,172.0,171.55,171.87,55766.0,171.028,171.1474,170.6996,171.018,55766.0
2024-09-25 13:00:00,171.78,171.91,171.6,171.66,24395.0,170.9285,171.0578,170.7494,170.8091,24395.0
2024-09-25 13:30:00,171.67,171.67,171.08,171.5,38033.0,170.819,170.819,170.2319,170.6499,38033.0
2024-09-25 14:00:00,171.53,171.67,171.24,171.29,34149.0,170.6797,170.819,170.3911,170.4409,34149.0
2024-09-25 14:30:00,171.34,171.62,171.1,171.14,41378.0,170.4906,170.7693,170.2518,170.2916,41378.0
2024-09-25 15:00:00,171.13,171.63,171.02,171.53,34867.0,170.2817,170.7792,170.1722,170.6797,34867.0
2024-09-25 15:30:00,171.49,171.51,171.03,171.23,160490.0,170.6399,170.6598,170.1822,170.3812,160490.0
2024-09-26 09:30:00,173.0,173.5,172.0,172.15,42575.0,172.1424,172.6399,171.1474,171.2966,42575.0
2024-09-26 10:00:00,172.68,172.89,171.74,171.98,49488.0,171.824,172.033,170.8887,171.1275,49488.0
2024-09-26 10:30:00,171.98,172.62,171.94,172.02,55325.0,171.1275,171.7643,171.0877,171.1673,55325.0
2024-09-26 11:00:00,172.06,172.59,171.86,172.02,61768.0,171.2071,171.7344,171.0081,171.1673,61768.0
2024-09-26 11:30:00,172.01,172.52,172.01,172.37,63640.0,171.1573,171.6648,171.1573,171.5155,63640.0
2024-09-26 12:00:00,172.37,172.5,172.03,172.09,49394.0,171.5155,171.6449,171.1772,171.2369,49394.0
2024-09-26 12:30:00,172.02,172.15,171.41,171.56,42940.0,171.1673,171.2966,170.5603,170.7096,42940.0
2024-09-26 13:00:00,171.55,171.83,171.0,171.22,95999.0,170.6996,170.9782,170.1523,170.3712,95999.0
2024-09-26 13:30:00,171.21,172.36,171.21,172.24,65164.0,170.3613,171.5056,170.3613,171.3862,65164.0
2024-09-26 14:00:00,172.24,172.41,172.04,172.18,31286.0,171.3862,171.5553,171.1872,171.3265,31286.0
2024-09-26 14:30:00,172.18,172.18,171.47,171.47,55359.0,171.3265,171.3265,170.62,170.62,55359.0
2024-09-26 15:00:00,171.46,171.76,170.99,171.07,92905.0,170.61,170.9086,170.1424,170.222,92905.0
2024-09-26 15:30:00,171.06,172.09,170.78,171.95,211476.0,170.212,171.2369,169.9334,171.0976,211476.0
2024-09-27 09:30:00,172.56,173.15,172.08,172.4,58271.0,171.7046,172.2917,171.227,171.5454,58271.0
2024-09-27 10:00:00,172.37,173.87,171.9,173.71,61563.0,171.5155,173.0081,171.0479,172.8489,61563.0
2024-09-27 10:30:00,173.76,173.76,172.88,173.23,49135.0,172.8986,172.8986,172.023,172.3713,49135.0
2024-09-27 11:00:00,173.26,173.39,172.97,173.31,25111.0,172.4011,172.5305,172.1126,172.4509,25111.0
2024-09-27 11:30:00,173.23,173.32,172.59,172.59,16154.0,172.3713,172.4608,171.7344,171.7344,16154.0
2024-09-27 12:00:00,172.54,172.55,171.91,172.03,41279.0,171.6847,171.6946,171.0578,171.1772,41279.0
2024-09-27 12:30:00,172.02,172.32,171.76,172.1,28267.0,171.1673,171.4658,170.9086,171.2469,28267.0
2024-09-27 13:00:00,172.13,172.4,171.91,172.11,18901.0,171.2767,171.5454,171.0578,171.2568,18901.0
2024-09-27 13:30:00,172.15,172.22,171.8,172.0,15765.0,171.2966,171.3663,170.9484,171.1474,15765.0
2024-09-27 14:00:00,172.01,172.12,171.47,171.62,16083.0,171.1573,171.2668,170.62,170.7693,16083.0
2024-09-27 14:30:00,171.62,172.4,171.31,172.4,45121.0,170.7693,171.5454,170.4608,171.5454,45121.0
2024-09-27 15:00:00,172.34,172.48,171.89,171.97,42890.0,171.4857,171.625,171.0379,171.1175,42890.0
2024-09-27 15:30:00,171.96,172.26,171.67,172.05,89492.0,171.1076,171.4061,170.819,171.1971,89492.0
2024-09-30 09:30:00,171.7,172.3,170.78,170.99,30949.0,170.8489,171.4459,169.9334,170.1424,30949.0
2024-09-30 10:00:00,170.91,171.28,170.48,170.52,24899.0,170.0628,170.4309,169.6349,169.6747,24899.0
2024-09-30 10:30:00,170.55,170.92,170.51,170.72,18341.0,169.7046,170.0727,169.6648,169.8737,18341.0
2024-09-30 11:00:00,170.67,170.99,170.62,170.62,15730.0,169.824,170.1424,169.7742,169.7742,15730.0
2024-09-30 11:30:00,170.59,170.6,170.43,170.54,9911.0,169.7444,169.7543,169.5852,169.6946,9911.0
2024-09-30 12:00:00,170.45,170.81,170.44,170.75,10559.0,169.6051,169.9633,169.5951,169.9036,10559.0
2024-09-30 12:30:00,170.69,170.85,170.47,170.8,6915.0,169.8439,170.0031,169.625,169.9533,6915.0
2024-09-30 13:00:00,170.8,170.81,170.63,170.68,8175.0,169.9533,169.9633,169.7842,169.8339,8175.0
2024-09-30 13:30:00,170.65,170.74,170.35,170.35,28628.0,169.8041,169.8936,169.5056,169.5056,28628.0
2024-09-30 14:00:00,170.4,170.46,169.5,169.89,26656.0,169.5553,169.615,168.6598,169.0478,26656.0
2024-09-30 14:30:00,169.96,170.46,169.84,170.35,16605.0,169.1175,169.615,168.9981,169.5056,16605.0
2024-09-30 15:00:00,170.31,170.83,170.22,170.59,23082.0,169.4658,169.9832,169.3762,169.7444,23082.0
2024-09-30 15:30:00,170.66,171.82,170.62,171.68,86313.0,169.814,170.9683,169.7742,170.829,86313.0
2024-10-01 09:30:00,171.93,172.27,170.04,170.95,13072.0,171.0777,171.416,169.1971,170.1026,13072.0
2024-10-01 10:00:00,170.92,171.21,170.07,170.65,14420.0,170.0727,170.3613,169.2269,169.8041,14420.0
2024-10-01 10:30:00,170.68,170.69,170.22,170.29,18758.0,169.8339,169.8439,169.3762,169.4458,18758.0
2024-10-01 11:00:00,170.4,170.97,169.93,170.97,17215.0,169.5553,170.1225,169.0876,170.1225,17215.0
2024-10-01 11:30:00,171.05,171.5,170.94,171.0,6593.0,170.2021,170.6499,170.0926,170.1523,6593.0
2024-10-01 12:00:00,170.85,171.18,170.8,170.85,15817.0,170.0031,170.3314,169.9533,170.0031,15817.0
2024-10-01 12:30:00,170.82,171.01,170.35,170.79,14272.0,169.9732,170.1623,169.5056,169.9434,14272.0
2024-10-01 13:00:00,170.53,170.67,170.33,170.57,18447.0,169.6847,169.824,169.4857,169.7245,18447.0
2024-10-01 13:30:00,170.51,170.69,170.06,170.41,98737.0,169.6648,169.8439,169.217,169.5653,98737.0
2024-10-01 14:00:00,170.41,170.8,170.23,170.3,131272.0,169.5653,169.9533,169.3861,169.4558,131272.0
2024-10-01 14:30:00,170.28,170.49,169.97,169.98,58315.0,169.4359,169.6449,169.1274,169.1374,58315.0
2024-10-01 15:00:00,169.98,170.32,169.64,169.7,366029.0,169.1374,169.4757,168.7991,168.8588,366029.0
2024-10-01 15:30:00,169.75,169.93,168.98,169.09,285803.0,168.9085,169.0876,168.1423,168.2518,285803.0
2024-10-02 09:30:00,168.46,168.8,167.82,168.32,630682.0,167.6249,167.9632,166.9881,167.4856,630682.0
2024-10-02 10:00:00,168.32,169.13,168.32,168.66,85839.0,167.4856,168.2916,167.4856,167.8239,85839.0
2024-10-02 10:30:00,168.66,169.38,168.58,168.8,50411.0,167.8239,168.5404,167.7443,167.9632,50411.0
2024-10-02 11:00:00,168.79,168.79,168.12,168.15,66124.0,167.9533,167.9533,167.2866,167.3165,66124.0
2024-10-02 11:30:00,168.18,168.87,168.18,168.51,237807.0,167.3463,168.0329,167.3463,167.6747,237807.0
2024-10-02 12:00:00,168.49,168.6,168.16,168.24,21828.0,167.6548,167.7642,167.3264,167.406,21828.0
2024-10-02 12:30:00,168.24,168.24,167.51,167.58,51019.0,167.406,167.406,166.6796,166.7493,51019.0
2024-10-02 13:00:00,167.6,167.61,167.28,167.61,208521.0,166.7692,166.7791,166.4508,166.7791,208521.0
2024-10-02 13:30:00,167.63,168.08,167.46,168.05,80880.0,166.799,167.2468,166.6299,167.217,80880.0
2024-10-02 14:00:00,168.11,168.5,167.7,167.84,31429.0,167.2767,167.6647,166.8687,167.008,31429.0
2024-10-02 14:30:00,167.88,168.18,167.86,168.0,21923.0,167.0478,167.3463,167.0279,167.1672,21923.0
2024-10-02 15:00:00,168.0,168.15,167.71,167.75,154933.0,167.1672,167.3165,166.8786,166.9184,154933.0
2024-10-02 15:30:00,167.75,168.34,167.47,168.19,331602.0,166.9184,167.5055,166.6398,167.3563,331602.0
2024-10-03 09:30:00,167.59,167.9,166.17,166.73,104129.0,166.7592,167.0677,165.3463,165.9035,104129.0
2024-10-03 10:00:00,166.73,167.87,166.61,167.45,320494.0,165.9035,167.0378,165.7841,166.6199,320494.0
2024-10-03 10:30:00,167.31,168.06,167.08,167.68,86947.0,166.4806,167.2269,166.2518,166.8488,86947.0
2024-10-03 11:00:00,167.69,168.02,167.44,167.49,88508.0,166.8587,167.1871,166.61,166.6597,88508.0
2024-10-03 11:30:00,167.47,168.8,167.47,168.35,117443.0,166.6398,167.9632,166.6398,167.5155,117443.0
2024-10-03 12:00:00,168.35,168.87,168.25,168.71,35043.0,167.5155,168.0329,167.416,167.8737,35043.0
2024-10-03 12:30:00,168.69,168.71,168.26,168.35,30143.0,167.8538,167.8737,167.4259,167.5155,30143.0
2024-10-03 13:00:00,168.23,168.77,167.97,168.55,56774.0,167.3961,167.9334,167.1374,167.7145,56774.0
2024-10-03 13:30:00,168.49,168.98,168.49,168.59,103021.0,167.6548,168.1423,167.6548,167.7543,103021.0
2024-10-03 14:00:00,168.57,168.93,168.46,168.83,71814.0,167.7344,168.0926,167.6249,167.9931,71814.0
2024-10-03 14:30:00,168.84,168.84,168.43,168.55,72215.0,168.003,168.003,167.5951,167.7145,72215.0
2024-10-03 15:00:00,168.53,168.79,168.15,168.75,80725.0,167.6946,167.9533,167.3165,167.9135,80725.0
2024-10-03 15:30:00,168.75,169.24,168.56,169.14,286788.0,167.9135,168.4011,167.7244,168.3016,286788.0
2024-10-04 09:30:00,170.81,170.81,169.69,170.33,41897.0,169.9633,169.9633,168.8488,169.4857,41897.0
2024-10-04 10:00:00,170.32,170.93,169.61,169.72,17000.0,169.4757,170.0827,168.7692,168.8787,17000.0
2024-10-04 10:30:00,169.75,170.15,169.11,169.55,13417.0,168.9085,169.3065,168.2717,168.7095,13417.0
2024-10-04 11:00:00,169.5,169.56,168.77,168.98,18032.0,168.6598,168.7195,167.9334,168.1423,18032.0
2024-10-04 11:30:00,168.93,169.78,168.87,169.78,6635.0,168.0926,168.9384,168.0329,168.9384,6635.0
2024-10-04 12:00:00,169.84,169.84,169.09,169.14,16594.0,168.9981,168.9981,168.2518,168.3016,16594.0
2024-10-04 12:30:00,169.13,169.69,169.05,169.52,14508.0,168.2916,168.8488,168.212,168.6797,14508.0
2024-10-04 13:00:00,169.44,169.69,169.32,169.52,11763.0,168.6001,168.8488,168.4807,168.6797,11763.0
2024-10-04 13:30:00,169.52,169.53,169.06,169.24,32392.0,168.6797,168.6896,168.2219,168.4011,32392.0
2024-10-04 14:00:00,169.2,169.34,169.08,169.34,12362.0,168.3613,168.5006,168.2418,168.5006,12362.0
2024-10-04 14:30:00,169.28,169.46,169.15,169.36,12850.0,168.4409,168.62,168.3115,168.5205,12850.0
2024-10-04 15:00:00,169.33,169.59,169.22,169.54,72862.0,168.4906,168.7493,168.3812,168.6996,72862.0
2024-10-04 15:30:00,169.53,170.16,169.44,170.11,115062.0,168.6896,169.3165,168.6001,169.2667,115062.0
2024-10-07 09:30:00,166.24,167.71,165.39,166.32,119364.0,165.4159,166.8786,164.5701,165.4955,119364.0
2024-10-07 10:00:00,166.22,166.78,166.17,166.24,144909.0,165.396,165.9532,165.3463,165.4159,144909.0
2024-10-07 10:30:00,166.21,166.71,166.04,166.63,88338.0,165.3861,165.8836,165.2169,165.804,88338.0
2024-10-07 11:00:00,166.55,166.55,165.83,165.92,100950.0,165.7244,165.7244,165.008,165.0975,100950.0
2024-10-07 11:30:00,165.92,166.59,165.83,166.47,116343.0,165.0975,165.7642,165.008,165.6448,116343.0
2024-10-07 12:00:00,166.41,166.55,166.06,166.35,47389.0,165.5851,165.7244,165.2368,165.5254,47389.0
2024-10-07 12:30:00,166.39,166.4,166.14,166.18,16526.0,165.5652,165.5751,165.3164,165.3562,16526.0
2024-10-07 13:00:00,166.14,166.41,165.98,166.33,88607.0,165.3164,165.5851,165.1572,165.5055,88607.0
2024-10-07 13:30:00,166.29,166.42,166.16,166.29,20288.0,165.4657,165.595,165.3363,165.4657,20288.0
2024-10-07 14:00:00,166.3,166.32,166.05,166.23,19876.0,165.4756,165.4955,165.2269,165.406,19876.0
2024-10-07 14:30:00,166.24,166.28,165.5,165.57,64379.0,165.4159,165.4557,164.6796,164.7492,64379.0
2024-10-07 15:00:00,165.59,166.16,165.58,165.94,33734.0,164.7691,165.3363,164.7592,165.1174,33734.0
2024-10-07 15:30:00,165.96,166.71,165.76,166.56,181238.0,165.1373,165.8836,164.9383,165.7343,181238.0
2024-10-08 09:30:00,167.14,167.77,166.34,166.87,31894.0,166.3115,166.9383,165.5154,166.0428,31894.0
2024-10-08 10:00:00,167.0,167.07,166.26,166.74,56310.0,166.1722,166.2418,165.4358,165.9134,56310.0
2024-10-08 10:30:00,166.67,166.97,166.26,166.74,59053.0,165.8438,166.1423,165.4358,165.9134,59053.0
2024-10-08 11:00:00,166.71,167.2,166.59,167.13,20667.0,165.8836,166.3712,165.7642,166.3015,20667.0
2024-10-08 11:30:00,167.2,167.41,166.89,166.94,73449.0,166.3712,166.5801,166.0627,166.1125,73449.0
2024-10-08 12:00:00,166.9,167.05,166.7,166.8,12296.0,166.0727,166.2219,165.8736,165.9732,12296.0
2024-10-08 12:30:00,166.82,166.96,166.69,166.69,15986.0,165.9931,166.1324,165.8637,165.8637,15986.0
2024-10-08 13:00:00,166.74,166.78,166.34,166.62,33686.0,165.9134,165.9532,165.5154,165.794,33686.0
2024-10-08 13:30:00,166.53,166.72,166.47,166.69,23827.0,165.7045,165.8935,165.6448,165.8637,23827.0
2024-10-08 14:00:00,166.72,166.88,166.71,166.83,17341.0,165.8935,166.0528,165.8836,166.003,17341.0
2024-10-08 14:30:00,166.85,167.03,166.85,166.95,32457.0,166.0229,166.202,166.0229,166.1224,32457.0
2024-10-08 15:00:00,166.93,167.09,166.78,167.01,38309.0,166.1025,166.2617,165.9532,166.1821,38309.0
2024-10-08 15:30:00,167.02,167.21,166.89,166.89,212843.0,166.1921,166.3811,166.0627,166.0627,212843.0
2024-10-09 09:30:00,167.69,168.67,167.3,168.31,74007.0,166.8587,167.8339,166.4707,167.4757,74007.0
2024-10-09 10:00:00,168.42,168.85,168.17,168.23,25669.0,167.5851,168.013,167.3364,167.3961,25669.0
2024-10-09 10:30:00,168.18,168.28,167.76,167.9,15925.0,167.3463,167.4458,166.9284,167.0677,15925.0
2024-10-09 11:00:00,167.99,168.38,167.94,168.15,21368.0,167.1573,167.5453,167.1075,167.3165,21368.0
2024-10-09 11:30:00,168.09,168.99,168.07,168.84,15657.0,167.2568,168.1523,167.2369,168.003,15657.0
2024-10-09 12:00:00,168.84,169.0,168.51,168.52,29891.0,168.003,168.1622,167.6747,167.6846,29891.0
2024-10-09 12:30:00,168.46,168.46,168.08,168.2,27586.0,167.6249,167.6249,167.2468,167.3662,27586.0
2024-10-09 13:00:00,168.12,168.49,168.02,168.33,25368.0,167.2866,167.6548,167.1871,167.4956,25368.0
2024-10-09 13:30:00,168.32,168.37,167.9,168.06,34767.0,167.4856,167.5354,167.0677,167.2269,34767.0
2024-10-09 14:00:00,168.07,168.31,168.02,168.14,11233.0,167.2369,167.4757,167.1871,167.3065,11233.0
2024-10-09 14:30:00,168.1,168.15,167.82,167.86,15593.0,167.2667,167.3165,166.9881,167.0279,15593.0
2024-10-09 15:00:00,167.84,168.33,167.84,168.33,19124.0,167.008,167.4956,167.008,167.4956,19124.0
2024-10-09 15:30:00,168.31,169.08,168.22,168.8,112418.0,167.4757,168.2418,167.3861,167.9632,112418.0
2024-10-10 09:30:00,167.63,168.28,166.95,167.86,17869.0,166.799,167.4458,166.1224,167.0279,17869.0
2024-10-10 10:00:00,167.4,168.31,167.29,167.73,11906.0,166.5702,167.4757,166.4607,166.8985,11906.0
2024-10-10 10:30:00,167.91,168.21,167.8,167.89,12632.0,167.0776,167.3762,166.9682,167.0577,12632.0
2024-10-10 11:00:00,167.95,168.61,167.9,168.61,33355.0,167.1174,167.7742,167.0677,167.7742,33355.0
2024-10-10 11:30:00,168.46,168.86,168.43,168.63,9476.0,167.6249,168.0229,167.5951,167.7941,9476.0
2024-10-10 12:00:00,168.72,168.92,168.61,168.79,10404.0,167.8836,168.0826,167.7742,167.9533,10404.0
2024-10-10 12:30:00,168.84,168.94,168.53,168.71,17117.0,168.003,168.1025,167.6946,167.8737,17117.0
2024-10-10 13:00:00,168.74,168.74,168.29,168.74,8436.0,167.9035,167.9035,167.4558,167.9035,8436.0
2024-10-10 13:30:00,168.72,168.75,168.18,168.38,9004.0,167.8836,167.9135,167.3463,167.5453,9004.0
2024-10-10 14:00:00,168.43,168.43,168.15,168.33,16191.0,167.5951,167.5951,167.3165,167.4956,16191.0
2024-10-10 14:30:00,168.3,168.59,168.18,168.59,16673.0,167.4657,167.7543,167.3463,167.7543,16673.0
2024-10-10 15:00:00,168.58,168.62,168.22,168.3,35152.0,167.7443,167.7841,167.3861,167.4657,35152.0
2024-10-10 15:30:00,168.28,169.15,168.27,168.9,188667.0,167.4458,168.3115,167.4359,168.0627,188667.0
2024-10-11 09:30:00,169.04,170.65,169.04,169.9,28748.0,168.202,169.8041,168.202,169.0578,28748.0
2024-10-11 10:00:00,169.87,171.26,169.81,171.11,54201.0,169.0279,170.411,168.9682,170.2618,54201.0
2024-10-11 10:30:00,171.15,171.18,170.76,171.09,18837.0,170.3016,170.3314,169.9135,170.2419,18837.0
2024-10-11 11:00:00,171.09,171.15,170.82,170.87,13755.0,170.2419,170.3016,169.9732,170.023,13755.0
2024-10-11 11:30:00,170.83,171.36,170.83,171.31,29511.0,169.9832,170.5105,169.9832,170.4608,29511.0
2024-10-11 12:00:00,171.31,171.58,170.65,170.66,15332.0,170.4608,170.7295,169.8041,169.814,15332.0
2024-10-11 12:30:00,170.58,170.75,170.56,170.74,12254.0,169.7344,169.9036,169.7145,169.8936,12254.0
2024-10-11 13:00:00,170.72,170.78,170.48,170.64,23342.0,169.8737,169.9334,169.6349,169.7941,23342.0
2024-10-11 13:30:00,170.68,171.26,170.62,171.03,35857.0,169.8339,170.411,169.7742,170.1822,35857.0
2024-10-11 14:00:00,171.03,171.4,170.91,171.14,22816.0,170.1822,170.5503,170.0628,170.2916,22816.0
2024-10-11 14:30:00,171.14,171.17,170.89,170.97,29515.0,170.2916,170.3215,170.0429,170.1225,29515.0
2024-10-11 15:00:00,170.96,171.42,170.96,171.26,36678.0,170.1125,170.5702,170.1125,170.411,36678.0
2024-10-11 15:30:00,171.25,171.39,170.31,170.4,215215.0,170.4011,170.5404,169.4658,169.5553,215215.0
2024-10-14 09:30:00,170.75,170.78,170.21,170.4,54526.0,169.9036,169.9334,169.3662,169.5553,54526.0
2024-10-14 10:00:00,170.63,170.78,170.44,170.48,13191.0,169.7842,169.9334,169.5951,169.6349,13191.0
2024-10-14 10:30:00,170.49,170.66,170.36,170.49,11886.0,169.6449,169.814,169.5155,169.6449,11886.0
2024-10-14 11:00:00,170.55,170.92,170.41,170.72,15665.0,169.7046,170.0727,169.5653,169.8737,15665.0
2024-10-14 11:30:00,170.72,171.18,170.64,171.06,7089.0,169.8737,170.3314,169.7941,170.212,7089.0
2024-10-14 12:00:00,171.08,171.12,170.69,170.83,34138.0,170.2319,170.2717,169.8439,169.9832,34138.0
2024-10-14 12:30:00,170.78,170.95,170.39,170.52,132242.0,169.9334,170.1026,169.5454,169.6747,132242.0
2024-10-14 13:00:00,170.48,170.75,170.45,170.66,295030.0,169.6349,169.9036,169.6051,169.814,295030.0
2024-10-14 13:30:00,170.64,170.74,170.43,170.61,64715.0,169.7941,169.8936,169.5852,169.7643,64715.0
2024-10-14 14:00:00,170.62,170.89,170.39,170.75,427500.0,169.7742,170.0429,169.5454,169.9036,427500.0
2024-10-14 14:30:00,170.74,171.31,170.74,170.9,51864.0,169.8936,170.4608,169.8936,170.0528,51864.0
2024-10-14 15:00:00,170.9,171.02,170.64,170.84,74350.0,170.0528,170.1722,169.7941,169.9931,74350.0
2024-10-14 15:30:00,170.84,171.71,170.69,171.61,124218.0,169.9931,170.8588,169.8439,170.7593,124218.0
2024-10-15 09:30:00,171.96,173.12,171.39,172.7,50211.0,171.1076,172.2618,170.5404,171.8439,50211.0
2024-10-15 10:00:00,172.75,172.86,172.42,172.5,104804.0,171.8937,172.0031,171.5653,171.6449,104804.0
2024-10-15 10:30:00,172.24,172.46,171.85,171.93,65696.0,171.3862,171.6051,170.9981,171.0777,65696.0
2024-10-15 11:00:00,171.91,172.07,171.48,171.5,33539.0,171.0578,171.217,170.63,170.6499,33539.0
2024-10-15 11:30:00,171.44,171.78,171.35,171.69,19746.0,170.5901,170.9285,170.5006,170.8389,19746.0
2024-10-15 12:00:00,171.75,172.08,171.62,172.0,13194.0,170.8986,171.227,170.7693,171.1474,13194.0
2024-10-15 12:30:00,172.0,172.05,171.17,171.37,20043.0,171.1474,171.1971,170.3215,170.5205,20043.0
2024-10-15 13:00:00,171.34,171.34,170.87,171.2,15370.0,170.4906,170.4906,170.023,170.3513,15370.0
2024-10-15 13:30:00,171.19,171.26,170.81,170.86,24817.0,170.3414,170.411,169.9633,170.013,24817.0
2024-10-15 14:00:00,170.86,170.88,170.28,170.34,18031.0,170.013,170.0329,169.4359,169.4956,18031.0
2024-10-15 14:30:00,170.37,170.38,169.91,169.93,37086.0,169.5255,169.5354,169.0677,169.0876,37086.0
2024-10-15 15:00:00,170.02,170.12,169.66,169.72,30413.0,169.1772,169.2767,168.819,168.8787,30413.0
2024-10-15 15:30:00,169.76,170.22,169.04,169.38,174878.0,168.9185,169.3762,168.202,168.5404,174878.0
2024-10-16 09:30:00,169.38,170.25,169.38,170.0,27108.0,168.5404,169.406,168.5404,169.1573,27108.0
2024-10-16 10:00:00,169.94,170.27,169.65,169.8,61299.0,169.0976,169.4259,168.809,168.9583,61299.0
2024-10-16 10:30:00,169.68,169.72,169.33,169.46,32701.0,168.8389,168.8787,168.4906,168.62,32701.0
2024-10-16 11:00:00,169.44,169.9,168.8,169.67,287066.0,168.6001,169.0578,167.9632,168.8289,287066.0
2024-10-16 11:30:00,169.67,169.81,169.12,169.27,172040.0,168.8289,168.9682,168.2816,168.4309,172040.0
2024-10-16 12:00:00,169.27,170.38,169.27,169.97,118206.0,168.4309,169.5354,168.4309,169.1274,118206.0
2024-10-16 12:30:00,170.0,170.08,169.63,169.71,60410.0,169.1573,169.2369,168.7891,168.8687,60410.0
2024-10-16 13:00:00,169.81,169.88,169.53,169.59,20724.0,168.9682,169.0379,168.6896,168.7493,20724.0
2024-10-16 13:30:00,169.59,169.79,169.49,169.78,33607.0,168.7493,168.9483,168.6498,168.9384,33607.0
2024-10-16 14:00:00,169.72,170.22,169.72,169.96,70825.0,168.8787,169.3762,168.8787,169.1175,70825.0
2024-10-16 14:30:00,169.94,170.0,169.69,169.7,32503.0,169.0976,169.1573,168.8488,168.8588,32503.0
2024-10-16 15:00:00,169.77,169.81,169.62,169.71,29958.0,168.9284,168.9682,168.7792,168.8687,29958.0
2024-10-16 15:30:00,169.67,170.06,169.32,169.72,109073.0,168.8289,169.217,168.4807,168.8787,109073.0
2024-10-17 09:30:00,170.64,170.64,169.65,170.54,29208.0,169.7941,169.7941,168.809,169.6946,29208.0
2024-10-17 10:00:00,170.63,170.92,169.9,170.0,36273.0,169.7842,170.0727,169.0578,169.1573,36273.0
2024-10-17 10:30:00,169.99,170.01,169.79,169.81,18571.0,169.1473,169.1672,168.9483,168.9682,18571.0
2024-10-17 11:00:00,169.9,170.08,169.55,169.59,66584.0,169.0578,169.2369,168.7095,168.7493,66584.0
2024-10-17 11:30:00,169.59,169.59,168.94,169.19,23410.0,168.7493,168.7493,168.1025,168.3513,23410.0
2024-10-17 12:00:00,169.21,169.5,169.21,169.46,21346.0,168.3712,168.6598,168.3712,168.62,21346.0
2024-10-17 12:30:00,169.42,169.6,169.26,169.4,50348.0,168.5802,168.7593,168.421,168.5603,50348.0
2024-10-17 13:00:00,169.43,169.44,168.98,169.01,41131.0,168.5901,168.6001,168.1423,168.1722,41131.0
2024-10-17 13:30:00,169.01,169.17,168.63,168.85,78127.0,168.1722,168.3314,167.7941,168.013,78127.0
2024-10-17 14:00:00,168.88,169.16,168.84,169.11,45283.0,168.0428,168.3215,168.003,168.2717,45283.0
2024-10-17 14:30:00,169.12,169.33,169.08,169.33,24559.0,168.2816,168.4906,168.2418,168.4906,24559.0
2024-10-17 15:00:00,169.33,169.52,169.22,169.24,45708.0,168.4906,168.6797,168.3812,168.4011,45708.0
2024-10-17 15:30:00,169.22,169.87,169.01,169.68,144971.0,168.3812,169.0279,168.1722,168.8389,144971.0
2024-10-18 09:30:00,170.21,170.73,169.14,169.34,83839.0,169.3662,169.8837,168.3016,168.5006,83839.0
2024-10-18 10:00:00,169.1,169.45,168.8,169.13,20857.0,168.2617,168.61,167.9632,168.2916,20857.0
2024-10-18 10:30:00,169.17,169.4,169.09,169.18,8739.0,168.3314,168.5603,168.2518,168.3414,8739.0
2024-10-18 11:00:00,169.03,169.5,168.91,169.5,50564.0,168.1921,168.6598,168.0727,168.6598,50564.0
2024-10-18 11:30:00,169.56,169.56,169.09,169.12,17075.0,168.7195,168.7195,168.2518,168.2816,17075.0
2024-10-18 12:00:00,169.12,169.77,169.02,169.55,16448.0,168.2816,168.9284,168.1821,168.7095,16448.0
2024-10-18 12:30:00,169.55,169.92,169.53,169.71,8852.0,168.7095,169.0777,168.6896,168.8687,8852.0
2024-10-18 13:00:00,169.71,169.79,169.37,169.46,12514.0,168.8687,168.9483,168.5304,168.62,12514.0
2024-10-18 13:30:00,169.46,169.54,169.12,169.16,18498.0,168.62,168.6996,168.2816,168.3215,18498.0
2024-10-18 14:00:00,169.1,169.46,168.99,169.27,9499.0,168.2617,168.62,168.1523,168.4309,9499.0
2024-10-18 14:30:00,169.23,169.24,168.96,169.12,12119.0,168.3911,168.4011,168.1224,168.2816,12119.0
2024-10-18 15:00:00,169.08,169.27,169.0,169.18,21388.0,168.2418,168.4309,168.1622,168.3414,21388.0
2024-10-18 15:30:00,169.18,169.61,169.07,169.41,73168.0,168.3414,168.7692,168.2319,168.5702,73168.0
2024-10-21 09:30:00,169.94,170.64,169.16,170.06,53757.0,169.0976,169.7941,168.3215,169.217,53757.0
2024-10-21 10:00:00,170.07,170.3,169.22,169.33,37425.0,169.2269,169.4558,168.3812,168.4906,37425.0
2024-10-21 10:30:00,169.33,169.65,169.0,169.19,31022.0,168.4906,168.809,168.1622,168.3513,31022.0
2024-10-21 11:00:00,169.13,169.18,168.75,169.02,33623.0,168.2916,168.3414,167.9135,168.1821,33623.0
2024-10-21 11:30:00,169.02,169.18,168.79,168.99,40954.0,168.1821,168.3414,167.9533,168.1523,40954.0
2024-10-21 12:00:00,168.99,169.06,168.8,168.94,18877.0,168.1523,168.2219,167.9632,168.1025,18877.0
2024-10-21 12:30:00,168.94,169.11,168.78,169.09,14580.0,168.1025,168.2717,167.9433,168.2518,14580.0
2024-10-21 13:00:00,169.04,169.16,169.01,169.14,16245.0,168.202,168.3215,168.1722,168.3016,16245.0
2024-10-21 13:30:00,169.09,169.22,168.9,169.13,24112.0,168.2518,168.3812,168.0627,168.2916,24112.0
2024-10-21 14:00:00,169.13,169.14,168.86,168.97,19836.0,168.2916,168.3016,168.0229,168.1324,19836.0
2024-10-21 14:30:00,168.97,169.02,168.76,168.86,16111.0,168.1324,168.1821,167.9234,168.0229,16111.0
2024-10-21 15:00:00,168.86,169.24,168.76,169.13,44431.0,168.0229,168.4011,167.9234,168.2916,44431.0
2024-10-21 15:30:00,169.09,169.51,168.95,169.37,93842.0,168.2518,168.6697,168.1125,168.5304,93842.0
2024-10-22 09:30:00,168.42,168.87,167.51,168.06,30193.0,167.5851,168.0329,166.6796,167.2269,30193.0
2024-10-22 10:00:00,167.99,167.99,167.09,167.21,23979.0,167.1573,167.1573,166.2617,166.3811,23979.0
2024-10-22 10:30:00,167.09,167.91,167.09,167.83,24277.0,166.2617,167.0776,166.2617,166.998,24277.0
2024-10-22 11:00:00,167.83,168.1,167.59,167.97,23118.0,166.998,167.2667,166.7592,167.1374,23118.0
2024-10-22 11:30:00,167.97,168.08,167.84,167.91,6143.0,167.1374,167.2468,167.008,167.0776,6143.0
2024-10-22 12:00:00,167.9,168.11,167.58,168.08,8826.0,167.0677,167.2767,166.7493,167.2468,8826.0
2024-10-22 12:30:00,167.99,168.14,167.85,167.9,14025.0,167.1573,167.3065,167.0179,167.0677,14025.0
2024-10-22 13:00:00,168.02,168.06,167.82,168.01,9947.0,167.1871,167.2269,166.9881,167.1772,9947.0
2024-10-22 13:30:00,168.05,168.69,167.99,168.53,11169.0,167.217,167.8538,167.1573,167.6946,11169.0
2024-10-22 14:00:00,168.56,168.81,168.53,168.72,40786.0,167.7244,167.9732,167.6946,167.8836,40786.0
2024-10-22 14:30:00,168.72,168.75,168.58,168.58,25436.0,167.8836,167.9135,167.7443,167.7443,25436.0
2024-10-22 15:00:00,168.55,168.65,168.41,168.48,18274.0,167.7145,167.814,167.5752,167.6448,18274.0
2024-10-22 15:30:00,168.51,168.66,168.12,168.41,107454.0,167.6747,167.8239,167.2866,167.5752,107454.0
2024-10-23 09:30:00,167.57,168.53,167.29,168.25,20775.0,166.7393,167.6946,166.4607,167.416,20775.0
2024-10-23 10:00:00,168.28,168.64,167.8,167.87,16585.0,167.4458,167.804,166.9682,167.0378,16585.0
2024-10-23 10:30:00,167.84,167.88,167.47,167.54,19800.0,167.008,167.0478,166.6398,166.7095,19800.0
2024-10-23 11:00:00,167.63,167.63,167.07,167.31,9373.0,166.799,166.799,166.2418,166.4806,9373.0
2024-10-23 11:30:00,167.31,167.47,167.07,167.47,13539.0,166.4806,166.6398,166.2418,166.6398,13539.0
2024-10-23 12:00:00,167.47,167.71,167.23,167.23,15004.0,166.6398,166.8786,166.401,166.401,15004.0
2024-10-23 12:30:00,167.25,167.64,167.18,167.5,11617.0,166.4209,166.809,166.3513,166.6697,11617.0
2024-10-23 13:00:00,167.45,167.45,166.74,166.81,9158.0,166.6199,166.6199,165.9134,165.9831,9158.0
2024-10-23 13:30:00,166.83,166.92,166.64,166.72,22777.0,166.003,166.0926,165.8139,165.8935,22777.0
2024-10-23 14:00:00,166.67,166.7,165.89,166.14,18532.0,165.8438,165.8736,165.0677,165.3164,18532.0
2024-10-23 14:30:00,166.15,166.4,166.09,166.29,16721.0,165.3264,165.5751,165.2667,165.4657,16721.0
2024-10-23 15:00:00,166.25,166.58,166.25,166.57,26461.0,165.4259,165.7542,165.4259,165.7443,26461.0
2024-10-23 15:30:00,166.59,166.92,166.3,166.64,100219.0,165.7642,166.0926,165.4756,165.8139,100219.0
2024-10-24 09:30:00,166.81,167.26,165.41,166.8,52393.0,165.9831,166.4309,164.59,165.9732,52393.0
2024-10-24 10:00:00,166.8,167.15,166.41,167.06,28691.0,165.9732,166.3214,165.5851,166.2319,28691.0
2024-10-24 10:30:00,167.05,167.15,166.63,166.97,23667.0,166.2219,166.3214,165.804,166.1423,23667.0
2024-10-24 11:00:00,167.05,167.57,166.99,167.45,57661.0,166.2219,166.7393,166.1622,166.6199,57661.0
2024-10-24 11:30:00,167.47,167.47,166.87,166.98,23690.0,166.6398,166.6398,166.0428,166.1523,23690.0
2024-10-24 12:00:00,167.02,167.02,166.62,167.0,37636.0,166.1921,166.1921,165.794,166.1722,37636.0
2024-10-24 12:30:00,167.0,167.34,166.99,167.24,18211.0,166.1722,166.5105,166.1622,166.411,18211.0
2024-10-24 13:00:00,167.24,167.54,167.24,167.52,22501.0,166.411,166.7095,166.411,166.6896,22501.0
2024-10-24 13:30:00,167.52,167.59,167.28,167.3,25621.0,166.6896,166.7592,166.4508,166.4707,25621.0
2024-10-24 14:00:00,167.3,167.39,167.01,167.06,49043.0,166.4707,166.5602,166.1821,166.2319,49043.0
2024-10-24 14:30:00,167.06,167.1,166.95,167.05,15796.0,166.2319,166.2717,166.1224,166.2219,15796.0
2024-10-24 15:00:00,167.02,167.05,166.8,166.83,27911.0,166.1921,166.2219,165.9732,166.003,27911.0
2024-10-24 15:30:00,166.82,166.92,166.56,166.58,187435.0,165.9931,166.0926,165.7343,165.7542,187435.0
2024-10-25 09:30:00,167.83,167.83,167.04,167.19,16960.0,166.998,166.998,166.212,166.3612,16960.0
2024-10-25 10:00:00,167.24,168.19,167.15,168.16,23011.0,166.411,167.3563,166.3214,167.3264,23011.0
2024-10-25 10:30:00,168.07,168.12,167.55,167.56,11762.0,167.2369,167.2866,166.7194,166.7294,11762.0
2024-10-25 11:00:00,167.59,167.69,167.08,167.08,24163.0,166.7592,166.8587,166.2518,166.2518,24163.0
2024-10-25 11:30:00,167.14,167.21,166.91,167.21,7017.0,166.3115,166.3811,166.0826,166.3811,7017.0
2024-10-25 12:00:00,167.17,167.17,166.92,167.14,7630.0,166.3413,166.3413,166.0926,166.3115,7630.0
2024-10-25 12:30:00,167.18,167.18,166.74,166.79,8596.0,166.3513,166.3513,165.9134,165.9632,8596.0
2024-10-25 13:00:00,166.79,166.99,166.68,166.92,18556.0,165.9632,166.1622,165.8537,166.0926,18556.0
2024-10-25 13:30:00,166.89,166.98,166.52,166.72,16597.0,166.0627,166.1523,165.6945,165.8935,16597.0
2024-10-25 14:00:00,166.79,167.02,166.5,167.0,9406.0,165.9632,166.1921,165.6746,166.1722,9406.0
2024-10-25 14:30:00,167.0,167.15,166.95,167.14,15868.0,166.1722,166.3214,166.1224,166.3115,15868.0
2024-10-25 15:00:00,167.14,167.22,166.89,166.99,15517.0,166.3115,166.3911,166.0627,166.1622,15517.0
2024-10-25 15:30:00,166.99,167.16,166.6,166.95,105175.0,166.1622,166.3314,165.7741,166.1224,105175.0
2024-10-28 09:30:00,168.46,169.03,167.91,168.84,38980.0,167.6249,168.1921,167.0776,168.003,38980.0
2024-10-28 10:00:00,168.88,168.88,168.08,168.33,23990.0,168.0428,168.0428,167.2468,167.4956,23990.0
2024-10-28 10:30:00,168.3,168.3,167.92,167.95,22142.0,167.4657,167.4657,167.0876,167.1174,22142.0
2024-10-28 11:00:00,167.92,168.6,167.91,168.37,19549.0,167.0876,167.7642,167.0776,167.5354,19549.0
2024-10-28 11:30:00,168.37,168.37,167.77,167.96,21791.0,167.5354,167.5354,166.9383,167.1274,21791.0
2024-10-28 12:00:00,167.96,168.31,167.92,168.29,24346.0,167.1274,167.4757,167.0876,167.4558,24346.0
2024-10-28 12:30:00,168.3,168.34,167.89,168.09,29376.0,167.4657,167.5055,167.0577,167.2568,29376.0
2024-10-28 13:00:00,168.11,168.12,167.89,168.06,18625.0,167.2767,167.2866,167.0577,167.2269,18625.0
2024-10-28 13:30:00,168.06,168.14,168.01,168.11,21318.0,167.2269,167.3065,167.1772,167.2767,21318.0
2024-10-28 14:00:00,168.07,168.26,167.82,168.2,29220.0,167.2369,167.4259,166.9881,167.3662,29220.0
2024-10-28 14:30:00,168.25,168.66,168.19,168.52,16564.0,167.416,167.8239,167.3563,167.6846,16564.0
2024-10-28 15:00:00,168.47,168.87,168.43,168.72,21319.0,167.6349,168.0329,167.5951,167.8836,21319.0
2024-10-28 15:30:00,168.74,168.74,167.92,168.07,80642.0,167.9035,167.9035,167.0876,167.2369,80642.0
2024-10-29 09:30:00,167.38,167.38,165.74,166.41,25321.0,166.5503,166.5503,164.9184,165.5851,25321.0
2024-10-29 10:00:00,166.49,168.03,166.34,167.77,64663.0,165.6647,167.1971,165.5154,166.9383,64663.0
2024-10-29 10:30:00,167.86,168.26,167.77,168.23,11916.0,167.0279,167.4259,166.9383,167.3961,11916.0
2024-10-29 11:00:00,168.23,168.27,167.66,167.71,9651.0,167.3961,167.4359,166.8289,166.8786,9651.0
2024-10-29 11:30:00,167.71,167.85,167.58,167.68,11451.0,166.8786,167.0179,166.7493,166.8488,11451.0
2024-10-29 12:00:00,167.66,167.94,167.65,167.68,14444.0,166.8289,167.1075,166.8189,166.8488,14444.0
2024-10-29 12:30:00,167.58,167.79,167.4,167.69,25597.0,166.7493,166.9582,166.5702,166.8587,25597.0
2024-10-29 13:00:00,167.77,167.88,167.54,167.62,15999.0,166.9383,167.0478,166.7095,166.7891,15999.0
2024-10-29 13:30:00,167.7,167.92,167.45,167.86,18358.0,166.8687,167.0876,166.6199,167.0279,18358.0
2024-10-29 14:00:00,167.88,167.98,167.71,167.98,16528.0,167.0478,167.1473,166.8786,167.1473,16528.0
2024-10-29 14:30:00,167.98,168.32,167.98,168.24,22443.0,167.1473,167.4856,167.1473,167.406,22443.0
2024-10-29 15:00:00,168.23,168.24,167.99,168.05,26011.0,167.3961,167.406,167.1573,167.217,26011.0
2024-10-29 15:30:00,168.04,168.1,167.21,167.49,155824.0,167.207,167.2667,166.3811,166.6597,155824.0
2024-10-30 09:30:00,167.11,168.0,166.65,167.92,26298.0,166.2816,167.1672,165.8239,167.0876,26298.0
2024-10-30 10:00:00,168.03,168.33,167.38,167.55,27527.0,167.1971,167.4956,166.5503,166.7194,27527.0
2024-10-30 10:30:00,167.55,167.83,167.26,167.49,30914.0,166.7194,166.998,166.4309,166.6597,30914.0
2024-10-30 11:00:00,167.48,168.08,167.29,168.03,74507.0,166.6498,167.2468,166.4607,167.1971,74507.0
2024-10-30 11:30:00,168.0,168.27,167.94,168.27,16128.0,167.1672,167.4359,167.1075,167.4359,16128.0
2024-10-30 12:00:00,168.27,168.27,167.71,167.71,45144.0,167.4359,167.4359,166.8786,166.8786,45144.0
2024-10-30 12:30:00,167.7,167.83,167.44,167.75,27611.0,166.8687,166.998,166.61,166.9184,27611.0
2024-10-30 13:00:00,167.75,167.77,167.5,167.55,58133.0,166.9184,166.9383,166.6697,166.7194,58133.0
2024-10-30 13:30:00,167.46,167.77,167.36,167.53,30646.0,166.6299,166.9383,166.5304,166.6995,30646.0
2024-10-30 14:00:00,167.56,167.88,167.31,167.72,58705.0,166.7294,167.0478,166.4806,166.8886,58705.0
2024-10-30 14:30:00,167.72,168.29,167.69,168.13,63491.0,166.8886,167.4558,166.8587,167.2966,63491.0
2024-10-30 15:00:00,168.13,168.67,167.97,168.56,65038.0,167.2966,167.8339,167.1374,167.7244,65038.0
2024-10-30 15:30:00,168.56,168.96,168.25,168.91,304228.0,167.7244,168.1224,167.416,168.0727,304228.0
2024-10-31 09:30:00,179.62,183.76,178.7,181.96,288819.0,178.7296,182.8491,177.8142,181.058,288819.0
2024-10-31 10:00:00,181.96,182.21,180.2,182.12,143854.0,181.058,181.3068,179.3067,181.2172,143854.0
2024-10-31 10:30:00,182.12,183.03,181.14,181.14,105728.0,181.2172,182.1227,180.2421,180.2421,105728.0
2024-10-31 11:00:00,181.14,181.81,180.4,181.49,45151.0,180.2421,180.9087,179.5057,180.5903,45151.0
2024-10-31 11:30:00,181.5,181.9,180.71,181.9,67074.0,180.6003,180.9983,179.8142,180.9983,67074.0
2024-10-31 12:00:00,181.86,183.55,181.86,183.45,44036.0,180.9585,182.6401,180.9585,182.5406,44036.0
2024-10-31 12:30:00,183.29,183.46,182.58,183.37,30519.0,182.3814,182.5506,181.6749,182.461,30519.0
2024-10-31 13:00:00,183.47,184.06,183.25,183.25,44250.0,182.5605,183.1476,182.3416,182.3416,44250.0
2024-10-31 13:30:00,183.22,183.29,182.7,183.18,49522.0,182.3118,182.3814,181.7943,182.272,49522.0
2024-10-31 14:00:00,183.13,183.31,182.61,182.91,60970.0,182.2222,182.4013,181.7048,182.0033,60970.0
2024-10-31 14:30:00,182.97,182.97,182.44,182.59,43251.0,182.063,182.063,181.5356,181.6849,43251.0
2024-10-31 15:00:00,182.59,183.41,182.5,183.28,55882.0,181.6849,182.5008,181.5953,182.3715,55882.0
2024-10-31 15:30:00,183.25,184.18,183.0,183.34,396871.0,182.3416,183.267,182.0928,182.4312,396871.0
2024-11-01 09:30:00,182.61,183.48,181.63,182.25,141912.0,181.7048,182.5705,180.7296,181.3466,141912.0
2024-11-01 10:00:00,182.08,183.17,182.02,183.13,55297.0,181.1774,182.262,181.1177,182.2222,55297.0
2024-11-01 10:30:00,183.12,183.12,182.21,182.49,50408.0,182.2122,182.2122,181.3068,181.5854,50408.0
2024-11-01 11:00:00,182.48,182.48,180.37,180.59,67076.0,181.5754,181.5754,179.4759,179.6948,67076.0
2024-11-01 11:30:00,180.53,181.26,180.45,180.84,72989.0,179.6351,180.3615,179.5555,179.9436,72989.0
2024-11-01 12:00:00,180.89,181.41,180.14,180.14,92496.0,179.9933,180.5107,179.247,179.247,92496.0
2024-11-01 12:30:00,180.14,180.46,179.86,180.18,40323.0,179.247,179.5654,178.9684,179.2868,40323.0
2024-11-01 13:00:00,180.2,180.26,179.65,180.03,42771.0,179.3067,179.3664,178.7595,179.1376,42771.0
2024-11-01 13:30:00,180.03,180.11,179.72,179.78,55431.0,179.1376,179.2172,178.8291,178.8888,55431.0
2024-11-01 14:00:00,179.73,179.94,179.34,179.84,44527.0,178.8391,179.048,178.451,178.9485,44527.0
2024-11-01 14:30:00,179.84,179.88,179.28,179.5,80649.0,178.9485,178.9883,178.3913,178.6102,80649.0
2024-11-01 15:00:00,179.61,180.17,179.29,179.65,81981.0,178.7196,179.2769,178.4012,178.7595,81981.0
2024-11-01 15:30:00,179.59,179.79,177.96,178.36,294364.0,178.6997,178.8988,177.0778,177.4758,294364.0
2024-11-04 09:30:00,179.68,180.75,179.24,180.72,52028.0,178.7893,179.854,178.3515,179.8241,52028.0
2024-11-04 10:00:00,180.64,181.01,180.24,180.64,22502.0,179.7445,180.1127,179.3465,179.7445,22502.0
2024-11-04 10:30:00,180.71,180.77,179.53,179.87,26503.0,179.8142,179.8739,178.64,178.9784,26503.0
2024-11-04 11:00:00,179.93,180.05,179.19,179.42,51504.0,179.0381,179.1575,178.3017,178.5306,51504.0
2024-11-04 11:30:00,179.42,179.5,178.79,178.99,16636.0,178.5306,178.6102,177.9037,178.1027,16636.0
2024-11-04 12:00:00,179.01,179.56,178.61,179.51,16745.0,178.1226,178.6699,177.7246,178.6201,16745.0
2024-11-04 12:30:00,179.51,179.86,179.44,179.58,21383.0,178.6201,178.9684,178.5505,178.6898,21383.0
2024-11-04 13:00:00,179.61,179.79,179.26,179.62,20717.0,178.7196,178.8988,178.3714,178.7296,20717.0
2024-11-04 13:30:00,179.62,179.62,179.33,179.33,17312.0,178.7296,178.7296,178.441,178.441,17312.0
2024-11-04 14:00:00,179.33,180.03,179.33,179.87,37544.0,178.441,179.1376,178.441,178.9784,37544.0
2024-11-04 14:30:00,179.89,180.07,179.79,179.92,32628.0,178.9983,179.1774,178.8988,179.0281,32628.0
2024-11-04 15:00:00,179.92,180.09,179.66,179.96,60547.0,179.0281,179.1973,178.7694,179.0679,60547.0
2024-11-04 15:30:00,179.94,179.97,179.3,179.96,132107.0,179.048,179.0779,178.4112,179.0679,132107.0
2024-11-05 09:30:00,179.77,181.11,179.58,180.91,189657.0,178.8789,180.2122,178.6898,180.0132,189657.0
2024-11-05 10:00:00,180.8,181.48,180.49,181.42,26203.0,179.9038,180.5804,179.5953,180.5207,26203.0
2024-11-05 10:30:00,181.42,182.28,181.42,181.54,11963.0,180.5207,181.3764,180.5207,180.6401,11963.0
2024-11-05 11:00:00,181.54,182.09,181.3,181.3,51067.0,180.6401,181.1874,180.4013,180.4013,51067.0
2024-11-05 11:30:00,181.31,181.35,180.79,180.96,18404.0,180.4112,180.451,179.8938,180.063,18404.0
2024-11-05 12:00:00,180.91,181.15,180.8,181.11,22632.0,180.0132,180.252,179.9038,180.2122,22632.0
2024-11-05 12:30:00,181.11,181.24,181.07,181.17,51943.0,180.2122,180.3416,180.1724,180.2719,51943.0
2024-11-05 13:00:00,181.15,181.28,180.95,180.97,25710.0,180.252,180.3814,180.053,180.0729,25710.0
2024-11-05 13:30:00,180.94,181.56,180.86,181.48,31917.0,180.0431,180.66,179.9635,180.5804,31917.0
2024-11-05 14:00:00,181.48,181.95,181.48,181.6,41614.0,180.5804,181.048,180.5804,180.6998,41614.0
2024-11-05 14:30:00,181.68,181.76,181.25,181.27,47306.0,180.7794,180.859,180.3515,180.3714,47306.0
2024-11-05 15:00:00,181.26,181.84,181.18,181.81,52079.0,180.3615,180.9386,180.2819,180.9087,52079.0
2024-11-05 15:30:00,181.78,182.11,181.61,182.06,168013.0,180.8789,181.2073,180.7097,181.1575,168013.0
2024-11-06 09:30:00,188.69,189.86,187.46,188.12,235288.0,187.7546,188.9188,186.5307,187.1875,235288.0
2024-11-06 10:00:00,188.21,189.81,188.08,189.47,66206.0,187.277,188.8691,187.1477,188.5308,66206.0
2024-11-06 10:30:00,189.47,189.5,188.43,189.41,127945.0,188.5308,188.5606,187.4959,188.4711,127945.0
2024-11-06 11:00:00,189.41,190.58,188.87,190.46,113404.0,188.4711,189.6353,187.9337,189.5159,113404.0
2024-11-06 11:30:00,190.34,191.65,190.22,191.63,61951.0,189.3965,190.7,189.2771,190.6801,61951.0
2024-11-06 12:00:00,191.4,191.92,191.25,191.77,59617.0,190.4512,190.9686,190.3019,190.8194,59617.0
2024-11-06 12:30:00,191.77,191.87,191.39,191.82,55833.0,190.8194,190.9189,190.4413,190.8691,55833.0
2024-11-06 13:00:00,191.89,192.2,191.52,192.17,53075.0,190.9388,191.2472,190.5706,191.2174,53075.0
2024-11-06 13:30:00,192.17,192.18,191.57,191.69,56747.0,191.2174,191.2273,190.6204,190.7398,56747.0
2024-11-06 14:00:00,191.71,191.85,190.45,190.45,26125.0,190.7597,190.899,189.5059,189.5059,26125.0
2024-11-06 14:30:00,190.56,190.95,190.48,190.58,22929.0,189.6154,190.0034,189.5358,189.6353,22929.0
2024-11-06 15:00:00,190.56,191.37,190.53,190.94,35591.0,189.6154,190.4214,189.5855,189.9935,35591.0
2024-11-06 15:30:00,190.96,191.16,190.06,190.32,210781.0,190.0134,190.2124,189.1178,189.3766,210781.0
2024-11-07 09:30:00,190.49,190.87,189.63,189.95,42786.0,189.5457,189.9238,188.69,189.0084,42786.0
2024-11-07 10:00:00,189.95,190.76,189.92,190.46,38907.0,189.0084,189.8144,188.9785,189.5159,38907.0
2024-11-07 10:30:00,190.56,191.18,190.02,190.11,28429.0,189.6154,190.2323,189.078,189.1676,28429.0
2024-11-07 11:00:00,190.19,190.38,189.3,189.3,19966.0,189.2472,189.4363,188.3616,188.3616,19966.0
2024-11-07 11:30:00,189.3,189.58,188.86,188.86,14931.0,188.3616,188.6402,187.9238,187.9238,14931.0
2024-11-07 12:00:00,188.84,189.34,188.84,189.08,17626.0,187.9039,188.4014,187.9039,188.1427,17626.0
2024-11-07 12:30:00,189.09,189.75,189.09,189.58,11270.0,188.1527,188.8094,188.1527,188.6402,11270.0
2024-11-07 13:00:00,189.58,189.75,189.48,189.56,9002.0,188.6402,188.8094,188.5407,188.6203,9002.0
2024-11-07 13:30:00,189.44,189.55,189.3,189.34,23205.0,188.5009,188.6104,188.3616,188.4014,23205.0
2024-11-07 14:00:00,189.26,189.37,188.79,189.36,15802.0,188.3218,188.4313,187.8541,188.4213,15802.0
2024-11-07 14:30:00,189.44,189.57,189.07,189.56,37585.0,188.5009,188.6303,188.1328,188.6203,37585.0
2024-11-07 15:00:00,189.56,189.86,189.44,189.55,37070.0,188.6203,188.9188,188.5009,188.6104,37070.0
2024-11-07 15:30:00,189.55,189.58,188.75,189.03,80415.0,188.6104,188.6402,187.8143,188.093,80415.0
2024-11-08 09:30:00,189.13,190.79,188.76,190.42,54727.0,188.1925,189.8442,187.8243,189.4761,54727.0
2024-11-08 10:00:00,190.4,191.29,190.19,190.94,27347.0,189.4562,190.3417,189.2472,189.9935,27347.0
2024-11-08 10:30:00,190.93,191.33,190.61,190.76,18395.0,189.9835,190.3816,189.6651,189.8144,18395.0
2024-11-08 11:00:00,190.86,191.45,190.68,190.75,12968.0,189.9139,190.501,189.7348,189.8044,12968.0
2024-11-08 11:30:00,190.75,190.83,189.96,190.63,11983.0,189.8044,189.884,189.0183,189.685,11983.0
2024-11-08 12:00:00,190.59,190.68,190.35,190.51,10376.0,189.6452,189.7348,189.4064,189.5656,10376.0
2024-11-08 12:30:00,190.55,190.67,190.49,190.53,13304.0,189.6054,189.7248,189.5457,189.5855,13304.0
2024-11-08 13:00:00,190.59,190.65,189.96,190.2,7698.0,189.6452,189.7049,189.0183,189.2572,7698.0
2024-11-08 13:30:00,190.13,190.46,190.06,190.39,12754.0,189.1875,189.5159,189.1178,189.4462,12754.0
2024-11-08 14:00:00,190.43,190.61,190.15,190.53,9811.0,189.486,189.6651,189.2074,189.5855,9811.0
2024-11-08 14:30:00,190.35,190.59,190.26,190.58,11904.0,189.4064,189.6452,189.3169,189.6353,11904.0
2024-11-08 15:00:00,190.56,190.8,190.35,190.43,41370.0,189.6154,189.8542,189.4064,189.486,41370.0
2024-11-08 15:30:00,190.43,191.11,190.34,190.99,140134.0,189.486,190.1626,189.3965,190.0432,140134.0
2024-11-11 09:30:00,192.01,193.04,190.71,192.46,31380.0,191.0582,192.0831,189.7646,191.506,31380.0
2024-11-11 10:00:00,192.53,192.75,191.26,191.33,18435.0,191.5756,191.7945,190.3119,190.3816,18435.0
2024-11-11 10:30:00,191.32,191.71,190.36,191.17,234400.0,190.3716,190.7597,189.4164,190.2223,234400.0
2024-11-11 11:00:00,191.09,191.82,191.09,191.77,32865.0,190.1427,190.8691,190.1427,190.8194,32865.0
2024-11-11 11:30:00,191.74,192.08,191.57,191.81,18407.0,190.7895,191.1278,190.6204,190.8592,18407.0
2024-11-11 12:00:00,191.81,192.08,191.66,191.84,12648.0,190.8592,191.1278,190.7099,190.889,12648.0
2024-11-11 12:30:00,191.84,192.34,191.84,192.33,22171.0,190.889,191.3865,190.889,191.3766,22171.0
2024-11-11 13:00:00,192.25,192.28,191.72,191.87,10571.0,191.297,191.3268,190.7696,190.9189,10571.0
2024-11-11 13:30:00,191.85,192.08,191.74,191.89,9435.0,190.899,191.1278,190.7895,190.9388,9435.0
2024-11-11 14:00:00,191.93,192.1,191.64,191.65,17582.0,190.9786,191.1477,190.69,190.7,17582.0
2024-11-11 14:30:00,191.6,191.84,191.44,191.6,13281.0,190.6502,190.889,190.491,190.6502,13281.0
2024-11-11 15:00:00,191.6,191.65,191.45,191.56,11543.0,190.6502,190.7,190.501,190.6104,11543.0
2024-11-11 15:30:00,191.56,191.7,190.99,191.68,115321.0,190.6104,190.7497,190.0432,190.7298,115321.0
2024-11-12 09:30:00,192.04,192.54,190.68,190.93,82526.0,191.088,191.5856,189.7348,189.9835,82526.0
2024-11-12 10:00:00,191.2,192.17,191.2,191.97,22194.0,190.2522,191.2174,190.2522,191.0184,22194.0
2024-11-12 10:30:00,191.96,191.97,191.55,191.85,27720.0,191.0084,191.0184,190.6005,190.899,27720.0
2024-11-12 11:00:00,191.81,191.92,191.37,191.73,38712.0,190.8592,190.9686,190.4214,190.7796,38712.0
2024-11-12 11:30:00,191.73,191.86,190.98,191.42,28787.0,190.7796,190.9089,190.0333,190.4711,28787.0
2024-11-12 12:00:00,191.42,192.0,191.41,191.96,30013.0,190.4711,191.0482,190.4612,191.0084,30013.0
2024-11-12 12:30:00,192.0,192.39,191.78,192.26,28893.0,191.0482,191.4363,190.8293,191.3069,28893.0
2024-11-12 13:00:00,192.31,192.77,192.09,192.63,32730.0,191.3567,191.8144,191.1378,191.6751,32730.0
2024-11-12 13:30:00,192.63,193.36,192.57,193.31,23775.0,191.6751,192.4015,191.6154,192.3517,23775.0
2024-11-12 14:00:00,193.19,193.49,193.13,193.33,16770.0,192.2323,192.5308,192.1726,192.3716,16770.0
2024-11-12 14:30:00,193.37,193.6,193.33,193.54,27523.0,192.4114,192.6403,192.3716,192.5806,27523.0
2024-11-12 15:00:00,193.56,193.79,193.37,193.66,111890.0,192.6005,192.8294,192.4114,192.7,111890.0
2024-11-12 15:30:00,193.66,194.27,193.52,194.0,242132.0,192.7,193.307,192.5607,193.0383,242132.0
2024-11-13 09:30:00,193.56,195.35,192.41,195.35,79380.0,192.6005,194.3816,191.4562,194.3816,79380.0
2024-11-13 10:00:00,195.25,195.81,194.73,195.69,46727.0,194.2821,194.8393,193.7647,194.7199,46727.0
2024-11-13 10:30:00,195.69,196.58,195.63,196.33,62594.0,194.7199,195.6055,194.6602,195.3568,62594.0
2024-11-13 11:00:00,196.41,196.57,195.92,196.07,28462.0,195.4364,195.5956,194.9488,195.0981,28462.0
2024-11-13 11:30:00,196.01,196.34,195.77,196.34,31601.0,195.0384,195.3667,194.7995,195.3667,31601.0
2024-11-13 12:00:00,196.28,196.54,196.2,196.27,19539.0,195.307,195.5657,195.2274,195.2971,19539.0
2024-11-13 12:30:00,196.27,196.66,196.1,196.54,19098.0,195.2971,195.6851,195.1279,195.5657,19098.0
2024-11-13 13:00:00,196.53,196.7,196.1,196.27,16679.0,195.5558,195.7249,195.1279,195.2971,16679.0
2024-11-13 13:30:00,196.27,196.42,195.6,195.67,20847.0,195.2971,195.4463,194.6304,194.7,20847.0
2024-11-13 14:00:00,195.7,196.0,195.69,195.85,20434.0,194.7299,195.0284,194.7199,194.8791,20434.0
2024-11-13 14:30:00,195.86,196.0,195.63,195.79,50192.0,194.8891,195.0284,194.6602,194.8194,50192.0
2024-11-13 15:00:00,195.89,195.89,195.47,195.53,34953.0,194.9189,194.9189,194.501,194.5607,34953.0
2024-11-13 15:30:00,195.48,195.7,195.05,195.37,186495.0,194.511,194.7299,194.0831,194.4015,186495.0
2024-11-14 09:30:00,194.1,195.43,193.85,194.86,68229.0,193.1378,194.4612,192.8891,193.8941,68229.0
2024-11-14 10:00:00,194.78,194.83,194.1,194.55,48824.0,193.8144,193.8642,193.1378,193.5856,48824.0
2024-11-14 10:30:00,194.49,194.56,193.78,194.13,29226.0,193.5259,193.5955,192.8194,193.1677,29226.0
2024-11-14 11:00:00,194.04,194.25,193.36,193.52,38923.0,193.0781,193.2871,192.4015,192.5607,38923.0
2024-11-14 11:30:00,193.52,193.6,192.28,192.39,27634.0,192.5607,192.6403,191.3268,191.4363,27634.0
2024-11-14 12:00:00,192.46,192.53,192.01,192.35,27609.0,191.506,191.5756,191.0582,191.3965,27609.0
2024-11-14 12:30:00,192.4,193.08,192.23,192.92,27295.0,191.4462,192.1229,191.2771,191.9637,27295.0
2024-11-14 13:00:00,192.8,193.23,192.7,192.98,21975.0,191.8443,192.2721,191.7448,192.0234,21975.0
2024-11-14 13:30:00,192.97,193.14,192.73,192.89,15040.0,192.0134,192.1826,191.7746,191.9338,15040.0
2024-11-14 14:00:00,192.91,193.33,192.88,193.28,15234.0,191.9537,192.3716,191.9239,192.3219,15234.0
2024-11-14 14:30:00,193.33,194.03,193.23,194.03,28464.0,192.3716,193.0682,192.2721,193.0682,28464.0
2024-11-14 15:00:00,193.98,194.03,193.36,193.82,50719.0,193.0184,193.0682,192.4015,192.8592,50719.0
2024-11-14 15:30:00,193.86,193.91,193.43,193.76,127601.0,192.899,192.9488,192.4711,192.7995,127601.0
2024-11-15 09:30:00,193.3,194.64,193.17,193.5,98139.0,192.3418,193.6751,192.2124,192.5408,98139.0
2024-11-15 10:00:00,193.87,193.9,193.22,193.72,50362.0,192.909,192.9388,192.2622,192.7597,50362.0
2024-11-15 10:30:00,193.68,193.68,192.81,193.29,37213.0,192.7199,192.7199,191.8542,192.3318,37213.0
2024-11-15 11:00:00,193.27,193.93,193.06,193.8,17520.0,192.3119,192.9687,192.103,192.8393,17520.0
2024-11-15 11:30:00,193.69,193.69,192.98,193.3,21607.0,192.7299,192.7299,192.0234,192.3418,21607.0
2024-11-15 12:00:00,193.38,193.59,193.15,193.27,13995.0,192.4214,192.6303,192.1925,192.3119,13995.0
2024-11-15 12:30:00,193.28,193.63,192.97,193.63,26508.0,192.3219,192.6702,192.0134,192.6702,26508.0
2024-11-15 13:00:00,193.45,193.84,193.25,193.71,11970.0,192.491,192.8791,192.292,192.7498,11970.0
2024-11-15 13:30:00,193.68,193.68,193.16,193.16,29751.0,192.7199,192.7199,192.2025,192.2025,29751.0
2024-11-15 14:00:00,193.22,193.43,192.99,193.13,20134.0,192.2622,192.4711,192.0333,192.1726,20134.0
2024-11-15 14:30:00,193.19,193.69,193.13,193.61,22276.0,192.2323,192.7299,192.1726,192.6502,22276.0
2024-11-15 15:00:00,193.61,193.92,193.33,193.49,50188.0,192.6502,192.9587,192.3716,192.5308,50188.0
2024-11-15 15:30:00,193.5,194.05,192.46,193.1,399710.0,192.5408,193.0881,191.506,192.1428,399710.0
2024-11-18 09:30:00,193.28,193.29,192.12,192.48,27921.0,192.3219,192.3318,191.1676,191.5259,27921.0
2024-11-18 10:00:00,192.63,193.02,192.45,192.84,26637.0,191.6751,192.0632,191.496,191.8841,26637.0
2024-11-18 10:30:00,192.7,192.95,192.54,192.91,25746.0,191.7448,191.9935,191.5856,191.9537,25746.0
2024-11-18 11:00:00,192.92,193.14,192.83,192.93,26868.0,191.9637,192.1826,191.8741,191.9736,26868.0
2024-11-18 11:30:00,192.9,193.31,192.9,193.05,17538.0,191.9438,192.3517,191.9438,192.093,17538.0
2024-11-18 12:00:00,193.03,193.08,192.67,192.7,6313.0,192.0731,192.1229,191.7149,191.7448,6313.0
2024-11-18 12:30:00,192.7,193.29,192.65,193.27,12848.0,191.7448,192.3318,191.695,192.3119,12848.0
2024-11-18 13:00:00,193.23,193.23,192.75,192.87,11387.0,192.2721,192.2721,191.7945,191.9139,11387.0
2024-11-18 13:30:00,192.82,193.06,192.7,192.89,14851.0,191.8642,192.103,191.7448,191.9338,14851.0
2024-11-18 14:00:00,192.98,193.07,192.84,192.84,11202.0,192.0234,192.1129,191.8841,191.8841,11202.0
2024-11-18 14:30:00,192.81,192.98,192.72,192.93,19128.0,191.8542,192.0234,191.7647,191.9736,19128.0
2024-11-18 15:00:00,192.94,193.11,192.66,192.87,37642.0,191.9836,192.1527,191.705,191.9139,37642.0
2024-11-18 15:30:00,192.87,193.32,192.84,193.29,133744.0,191.9139,192.3617,191.8841,192.3318,133744.0
2024-11-19 09:30:00,191.1,192.32,191.0,191.68,108598.0,190.1527,191.3666,190.0532,190.7298,108598.0
2024-11-19 10:00:00,191.7,192.07,191.33,191.89,62768.0,190.7497,191.1179,190.3816,190.9388,62768.0
2024-11-19 10:30:00,191.83,192.55,191.82,192.48,28263.0,190.8791,191.5955,190.8691,191.5259,28263.0
2024-11-19 11:00:00,192.41,192.52,191.9,192.32,149512.0,191.4562,191.5657,190.9487,191.3666,149512.0
2024-11-19 11:30:00,192.23,192.3,191.7,192.2,21796.0,191.2771,191.3467,190.7497,191.2472,21796.0
2024-11-19 12:00:00,192.27,192.57,192.1,192.56,17804.0,191.3169,191.6154,191.1477,191.6055,17804.0
2024-11-19 12:30:00,192.59,192.95,192.59,192.68,15762.0,191.6353,191.9935,191.6353,191.7249,15762.0
2024-11-19 13:00:00,192.72,192.78,192.52,192.56,11749.0,191.7647,191.8244,191.5657,191.6055,11749.0
2024-11-19 13:30:00,192.61,193.47,192.54,193.31,18167.0,191.6552,192.5109,191.5856,192.3517,18167.0
2024-11-19 14:00:00,193.33,193.33,192.92,192.96,28572.0,192.3716,192.3716,191.9637,192.0035,28572.0
2024-11-19 14:30:00,192.95,193.01,192.64,192.65,16663.0,191.9935,192.0532,191.6851,191.695,16663.0
2024-11-19 15:00:00,192.67,193.06,192.59,193.03,27843.0,191.7149,192.103,191.6353,192.0731,27843.0
2024-11-19 15:30:00,193.04,193.5,192.93,193.48,160921.0,192.0831,192.5408,191.9736,192.5209,160921.0
2024-11-20 09:30:00,194.06,194.06,192.07,192.55,19506.0,193.098,193.098,191.1179,191.5955,19506.0
2024-11-20 10:00:00,192.55,192.81,192.18,192.49,27117.0,191.5955,191.8542,191.2273,191.5358,27117.0
2024-11-20 10:30:00,192.57,192.88,192.23,192.45,18253.0,191.6154,191.9239,191.2771,191.496,18253.0
2024-11-20 11:00:00,192.39,192.47,191.44,191.45,25672.0,191.4363,191.5159,190.491,190.501,25672.0
2024-11-20 11:30:00,191.39,192.28,191.3,192.13,12108.0,190.4413,191.3268,190.3517,191.1776,12108.0
2024-11-20 12:00:00,192.08,192.16,191.75,191.95,7543.0,191.1278,191.2074,190.7995,190.9985,7543.0
2024-11-20 12:30:00,191.97,192.53,191.97,192.34,13750.0,191.0184,191.5756,191.0184,191.3865,13750.0
2024-11-20 13:00:00,192.34,192.79,192.34,192.74,11690.0,191.3865,191.8343,191.3865,191.7846,11690.0
2024-11-20 13:30:00,192.75,192.96,192.67,192.67,21530.0,191.7945,192.0035,191.7149,191.7149,21530.0
2024-11-20 14:00:00,192.66,192.79,192.53,192.78,16041.0,191.705,191.8343,191.5756,191.8244,16041.0
2024-11-20 14:30:00,192.78,193.13,192.78,193.02,19567.0,191.8244,192.1726,191.8244,192.0632,19567.0
2024-11-20 15:00:00,192.98,193.38,192.9,193.06,18653.0,192.0234,192.4214,191.9438,192.103,18653.0
2024-11-20 15:30:00,193.1,193.62,193.09,193.39,158144.0,192.1428,192.6602,192.1328,192.4313,158144.0
2024-11-21 09:30:00,194.44,194.96,193.01,194.73,30458.0,193.4761,193.9936,192.0532,193.7647,30458.0
2024-11-21 10:00:00,194.88,194.89,193.97,194.03,98677.0,193.914,193.9239,193.0085,193.0682,98677.0
2024-11-21 10:30:00,194.03,195.06,194.03,194.91,35767.0,193.0682,194.0931,193.0682,193.9438,35767.0
2024-11-21 11:00:00,194.92,195.35,194.87,195.2,25119.0,193.9538,194.3816,193.904,194.2324,25119.0
2024-11-21 11:30:00,195.14,195.26,195.01,195.11,22669.0,194.1727,194.2921,194.0433,194.1428,22669.0
2024-11-21 12:00:00,195.08,195.08,194.73,194.75,46066.0,194.113,194.113,193.7647,193.7846,46066.0
2024-11-21 12:30:00,194.75,194.93,194.73,194.87,29876.0,193.7846,193.9637,193.7647,193.904,29876.0
2024-11-21 13:00:00,194.89,195.45,194.71,195.45,18512.0,193.9239,194.4811,193.7448,194.4811,18512.0
2024-11-21 13:30:00,195.41,195.55,195.04,195.12,19327.0,194.4413,194.5806,194.0732,194.1528,19327.0
2024-11-21 14:00:00,195.13,195.96,195.09,195.94,33398.0,194.1627,194.9886,194.1229,194.9687,33398.0
2024-11-21 14:30:00,195.95,195.97,195.64,195.82,25029.0,194.9786,194.9986,194.6702,194.8493,25029.0
2024-11-21 15:00:00,195.8,195.82,195.14,195.14,47387.0,194.8294,194.8493,194.1727,194.1727,47387.0
2024-11-21 15:30:00,195.21,195.83,194.46,195.76,229000.0,194.2423,194.8592,193.496,194.7896,229000.0
2024-11-22 09:30:00,195.95,196.64,194.58,196.63,42051.0,194.9786,195.6652,193.6154,195.6553,42051.0
2024-11-22 10:00:00,196.71,197.41,196.5,196.94,34172.0,195.7349,196.4314,195.5259,195.9637,34172.0
2024-11-22 10:30:00,196.94,197.77,196.74,197.63,55011.0,195.9637,196.7896,195.7647,196.6503,55011.0
2024-11-22 11:00:00,197.6,197.6,196.42,196.81,39415.0,196.6205,196.6205,195.4463,195.8344,39415.0
2024-11-22 11:30:00,196.84,197.36,196.75,197.28,25408.0,195.8642,196.3817,195.7747,196.3021,25408.0
2024-11-22 12:00:00,197.25,197.83,197.25,197.66,35305.0,196.2722,196.8493,196.2722,196.6802,35305.0
2024-11-22 12:30:00,197.61,197.67,197.36,197.44,26997.0,196.6304,196.6901,196.3817,196.4613,26997.0
2024-11-22 13:00:00,197.41,197.5,196.85,196.91,22600.0,196.4314,196.521,195.8742,195.9339,22600.0
2024-11-22 13:30:00,196.86,196.98,196.55,196.76,30860.0,195.8841,196.0035,195.5757,195.7846,30860.0
2024-11-22 14:00:00,196.7,196.75,196.31,196.39,41971.0,195.7249,195.7747,195.3369,195.4165,41971.0
2024-11-22 14:30:00,196.41,196.56,196.26,196.44,42006.0,195.4364,195.5856,195.2871,195.4662,42006.0
2024-11-22 15:00:00,196.39,196.42,195.96,196.17,63622.0,195.4165,195.4463,194.9886,195.1976,63622.0
2024-11-22 15:30:00,196.22,197.55,196.18,197.36,156846.0,195.2473,196.5707,195.2075,196.3817,156846.0
2024-11-25 09:30:00,198.0,198.33,197.27,197.8,43463.0,197.0185,197.3469,196.2921,196.8195,43463.0
2024-11-25 10:00:00,197.8,197.89,197.22,197.63,23169.0,196.8195,196.909,196.2424,196.6503,23169.0
2024-11-25 10:30:00,197.65,197.72,197.05,197.51,28391.0,196.6702,196.7399,196.0732,196.5309,28391.0
2024-11-25 11:00:00,197.5,197.56,197.13,197.13,24420.0,196.521,196.5807,196.1528,196.1528,24420.0
2024-11-25 11:30:00,197.17,197.18,196.74,196.95,18951.0,196.1926,196.2026,195.7647,195.9737,18951.0
2024-11-25 12:00:00,196.99,197.22,196.58,196.67,24233.0,196.0135,196.2424,195.6055,195.6951,24233.0
2024-11-25 12:30:00,196.72,197.11,196.48,196.63,16935.0,195.7448,196.1329,195.506,195.6553,16935.0
2024-11-25 13:00:00,196.68,197.33,196.67,197.23,14350.0,195.705,196.3518,195.6951,196.2523,14350.0
2024-11-25 13:30:00,197.21,197.48,197.19,197.34,17387.0,196.2324,196.5011,196.2125,196.3618,17387.0
2024-11-25 14:00:00,197.34,197.41,196.54,196.74,46328.0,196.3618,196.4314,195.5657,195.7647,46328.0
2024-11-25 14:30:00,196.77,196.95,196.71,196.73,27979.0,195.7946,195.9737,195.7349,195.7548,27979.0
2024-11-25 15:00:00,196.72,196.72,196.25,196.28,84583.0,195.7448,195.7448,195.2772,195.307,84583.0
2024-11-25 15:30:00,196.28,197.26,196.26,197.11,149544.0,195.307,196.2822,195.2871,196.1329,149544.0
2024-11-26 09:30:00,197.11,197.15,195.19,196.51,81110.0,196.1329,196.1727,194.2224,195.5359,81110.0
2024-11-26 10:00:00,196.61,196.92,196.12,196.67,25829.0,195.6354,195.9438,195.1478,195.6951,25829.0
2024-11-26 10:30:00,196.59,196.81,196.08,196.76,21697.0,195.6155,195.8344,195.108,195.7846,21697.0
2024-11-26 11:00:00,196.88,197.15,196.34,196.7,53033.0,195.904,196.1727,195.3667,195.7249,53033.0
2024-11-26 11:30:00,196.74,196.8,196.18,196.29,50870.0,195.7647,195.8244,195.2075,195.317,50870.0
2024-11-26 12:00:00,196.18,196.23,195.83,195.93,25622.0,195.2075,195.2573,194.8592,194.9587,25622.0
2024-11-26 12:30:00,195.92,195.98,195.78,195.87,15067.0,194.9488,195.0085,194.8095,194.899,15067.0
2024-11-26 13:00:00,195.87,196.13,195.65,195.75,75559.0,194.899,195.1578,194.6801,194.7796,75559.0
2024-11-26 13:30:00,195.81,196.39,195.67,196.36,44429.0,194.8393,195.4165,194.7,195.3866,44429.0
2024-11-26 14:00:00,196.37,196.45,195.91,196.11,59775.0,195.3966,195.4762,194.9388,195.1379,59775.0
2024-11-26 14:30:00,196.17,196.39,196.1,196.2,29606.0,195.1976,195.4165,195.1279,195.2274,29606.0
2024-11-26 15:00:00,196.23,196.44,196.16,196.19,38447.0,195.2573,195.4662,195.1876,195.2175,38447.0
2024-11-26 15:30:00,196.19,197.13,196.17,197.13,255859.0,195.2175,196.1528,195.1976,196.1528,255859.0
2024-11-27 09:30:00,197.28,197.38,196.49,196.72,39417.0,196.3021,196.4016,195.516,195.7448,39417.0
2024-11-27 10:00:00,196.75,197.02,196.14,196.31,17566.0,195.7747,196.0433,195.1677,195.3369,17566.0
2024-11-27 10:30:00,196.37,196.45,196.01,196.22,14467.0,195.3966,195.4762,195.0384,195.2473,14467.0
2024-11-27 11:00:00,196.17,196.23,195.85,195.85,17474.0,195.1976,195.2573,194.8791,194.8791,17474.0
2024-11-27 11:30:00,195.84,196.05,195.69,195.99,9636.0,194.8692,195.0782,194.7199,195.0185,9636.0
2024-11-27 12:00:00,195.88,196.35,195.88,196.06,7642.0,194.909,195.3767,194.909,195.0881,7642.0
2024-11-27 12:30:00,196.05,196.05,195.77,195.81,27626.0,195.0782,195.0782,194.7995,194.8393,27626.0
2024-11-27 13:00:00,195.86,195.93,195.69,195.83,5900.0,194.8891,194.9587,194.7199,194.8592,5900.0
2024-11-27 13:30:00,195.83,195.94,195.61,195.68,15027.0,194.8592,194.9687,194.6403,194.71,15027.0
2024-11-27 14:00:00,195.66,195.7,195.31,195.5,23289.0,194.6901,194.7299,194.3418,194.5309,23289.0
2024-11-27 14:30:00,195.56,195.82,195.56,195.62,13060.0,194.5906,194.8493,194.5906,194.6503,13060.0
2024-11-27 15:00:00,195.62,195.66,195.37,195.38,17157.0,194.6503,194.6901,194.4015,194.4115,17157.0
2024-11-27 15:30:00,195.37,195.7,195.06,195.11,87669.0,194.4015,194.7299,194.0931,194.1428,87669.0
2024-11-29 09:30:00,195.45,196.02,194.9,194.9,73306.0,194.4811,195.0483,193.9339,193.9339,73306.0
2024-11-29 10:00:00,194.95,195.31,194.89,195.13,38105.0,193.9836,194.3418,193.9239,194.1627,38105.0
2024-11-29 10:30:00,195.26,195.27,194.9,195.15,27349.0,194.2921,194.302,193.9339,194.1826,27349.0
2024-11-29 11:00:00,195.11,195.37,194.82,195.36,42969.0,194.1428,194.4015,193.8543,194.3916,42969.0
2024-11-29 11:30:00,195.29,195.68,195.1,195.52,28834.0,194.3219,194.71,194.1329,194.5508,28834.0
2024-11-29 12:00:00,195.56,196.0,195.44,195.52,46684.0,194.5906,195.0284,194.4712,194.5508,46684.0
2024-11-29 12:30:00,195.61,195.73,194.39,194.4,142976.0,194.6403,194.7597,193.4264,193.4363,142976.0
2024-12-02 09:30:00,195.45,195.5,194.47,194.53,54411.0,194.4811,194.5309,193.506,193.5657,54411.0
2024-12-02 10:00:00,194.58,194.9,194.37,194.89,15153.0,193.6154,193.9339,193.4065,193.9239,15153.0
2024-12-02 10:30:00,194.82,195.35,194.76,195.17,17834.0,193.8543,194.3816,193.7945,194.2025,17834.0
2024-12-02 11:00:00,195.15,195.25,194.79,195.25,15416.0,194.1826,194.2821,193.8244,194.2821,15416.0
2024-12-02 11:30:00,195.27,195.32,194.76,194.9,15874.0,194.302,194.3518,193.7945,193.9339,15874.0
2024-12-02 12:00:00,194.93,195.15,194.76,194.84,10793.0,193.9637,194.1826,193.7945,193.8742,10793.0
2024-12-02 12:30:00,194.84,195.23,194.84,195.15,9945.0,193.8742,194.2622,193.8742,194.1826,9945.0
2024-12-02 13:00:00,195.11,195.34,195.1,195.22,18057.0,194.1428,194.3717,194.1329,194.2523,18057.0
2024-12-02 13:30:00,195.28,195.46,195.13,195.4,13860.0,194.312,194.4911,194.1627,194.4314,13860.0
2024-12-02 14:00:00,195.38,195.63,195.31,195.52,17468.0,194.4115,194.6602,194.3418,194.5508,17468.0
2024-12-02 14:30:00,195.52,195.67,195.49,195.52,27518.0,194.5508,194.7,194.5209,194.5508,27518.0
2024-12-02 15:00:00,195.51,196.27,195.33,196.23,79325.0,194.5408,195.2971,194.3617,195.2573,79325.0
2024-12-02 15:30:00,196.22,196.4,195.12,195.56,154741.0,195.2473,195.4264,194.1528,194.5906,154741.0
2024-12-03 09:30:00,195.45,195.9,194.15,194.56,13351.0,194.4811,194.9289,193.1876,193.5955,13351.0
2024-12-03 10:00:00,194.56,195.29,194.46,194.51,40856.0,193.5955,194.3219,193.496,193.5458,40856.0
2024-12-03 10:30:00,194.56,194.57,193.56,193.56,57768.0,193.5955,193.6055,192.6005,192.6005,57768.0
2024-12-03 11:00:00,193.6,193.76,193.32,193.39,62107.0,192.6403,192.7995,192.3617,192.4313,62107.0
2024-12-03 11:30:00,193.34,193.65,193.34,193.43,9245.0,192.3816,192.6901,192.3816,192.4711,9245.0
2024-12-03 12:00:00,193.52,194.3,193.48,194.13,10338.0,192.5607,193.3368,192.5209,193.1677,10338.0
2024-12-03 12:30:00,194.23,194.47,194.09,194.25,8295.0,193.2672,193.506,193.1279,193.2871,8295.0
2024-12-03 13:00:00,194.32,194.32,194.18,194.28,13541.0,193.3567,193.3567,193.2174,193.3169,13541.0
2024-12-03 13:30:00,194.21,194.36,194.08,194.13,15360.0,193.2473,193.3965,193.1179,193.1677,15360.0
2024-12-03 14:00:00,194.14,194.14,193.96,194.11,13975.0,193.1776,193.1776,192.9985,193.1478,13975.0
2024-12-03 14:30:00,194.11,194.24,194.09,194.2,26863.0,193.1478,193.2771,193.1279,193.2373,26863.0
2024-12-03 15:00:00,194.21,194.41,194.15,194.24,32173.0,193.2473,193.4463,193.1876,193.2771,32173.0
2024-12-03 15:30:00,194.21,194.99,194.15,194.3,94565.0,193.2473,194.0234,193.1876,193.3368,94565.0
2024-12-04 09:30:00,193.96,195.34,193.44,195.34,45181.0,192.9985,194.3717,192.4811,194.3717,45181.0
2024-12-04 10:00:00,195.1,195.3,194.65,194.9,17948.0,194.1329,194.3319,193.6851,193.9339,17948.0
2024-12-04 10:30:00,194.9,195.51,194.77,194.9,11367.0,193.9339,194.5408,193.8045,193.9339,11367.0
2024-12-04 11:00:00,194.98,194.99,194.42,194.78,35516.0,194.0135,194.0234,193.4562,193.8144,35516.0
2024-12-04 11:30:00,194.82,195.05,194.42,194.48,20439.0,193.8543,194.0831,193.4562,193.5159,20439.0
2024-12-04 12:00:00,194.49,194.49,194.15,194.4,15227.0,193.5259,193.5259,193.1876,193.4363,15227.0
2024-12-04 12:30:00,194.37,194.44,193.96,194.06,28058.0,193.4065,193.4761,192.9985,193.098,28058.0
2024-12-04 13:00:00,194.0,194.19,193.71,194.09,50231.0,193.0383,193.2274,192.7498,193.1279,50231.0
2024-12-04 13:30:00,194.0,194.44,193.79,194.34,20501.0,193.0383,193.4761,192.8294,193.3766,20501.0
2024-12-04 14:00:00,194.28,194.47,194.24,194.3,10044.0,193.3169,193.506,193.2771,193.3368,10044.0
2024-12-04 14:30:00,194.29,194.82,194.19,194.74,43205.0,193.3269,193.8543,193.2274,193.7746,43205.0
2024-12-04 15:00:00,194.63,194.81,194.47,194.51,26831.0,193.6652,193.8443,193.506,193.5458,26831.0
2024-12-04 15:30:00,194.54,195.01,194.5,195.0,109225.0,193.5756,194.0433,193.5358,194.0334,109225.0
2024-12-05 09:30:00,195.0,196.15,194.19,195.78,47972.0,194.0334,195.1777,193.2274,194.8095,47972.0
2024-12-05 10:00:00,195.72,195.9,194.62,194.62,18523.0,194.7498,194.9289,193.6552,193.6552,18523.0
2024-12-05 10:30:00,194.72,194.73,194.31,194.67,21801.0,193.7547,193.7647,193.3468,193.705,21801.0
2024-12-05 11:00:00,194.57,195.2,194.39,195.2,18630.0,193.6055,194.2324,193.4264,194.2324,18630.0
2024-12-05 11:30:00,195.2,195.26,194.59,194.75,14629.0,194.2324,194.2921,193.6254,193.7846,14629.0
2024-12-05 12:00:00,194.75,195.25,194.66,195.16,10478.0,193.7846,194.2821,193.695,194.1926,10478.0
2024-12-05 12:30:00,195.13,195.69,194.96,195.68,11777.0,194.1627,194.7199,193.9936,194.71,11777.0
2024-12-05 13:00:00,195.76,195.78,195.15,195.18,20461.0,194.7896,194.8095,194.1826,194.2125,20461.0
2024-12-05 13:30:00,195.09,195.09,194.78,194.84,18120.0,194.1229,194.1229,193.8144,193.8742,18120.0
2024-12-05 14:00:00,194.84,194.91,194.56,194.74,24696.0,193.8742,193.9438,193.5955,193.7746,24696.0
2024-12-05 14:30:00,194.81,194.98,194.71,194.88,23393.0,193.8443,194.0135,193.7448,193.914,23393.0
2024-12-05 15:00:00,194.88,194.88,194.53,194.56,28470.0,193.914,193.914,193.5657,193.5955,28470.0
2024-12-05 15:30:00,194.55,194.93,193.73,194.0,186657.0,193.5856,193.9637,192.7697,193.0383,186657.0
2024-12-06 09:30:00,193.72,195.38,192.72,194.19,48833.0,193.0415,194.6957,192.045,193.5098,48833.0
2024-12-06 10:00:00,194.16,194.33,192.95,193.25,20908.0,193.4799,193.6494,192.2742,192.5731,20908.0
2024-12-06 10:30:00,193.18,193.78,193.18,193.34,20753.0,192.5034,193.1013,192.5034,192.6628,20753.0
2024-12-06 11:00:00,193.28,193.28,192.28,192.32,23042.0,192.603,192.603,191.6065,191.6464,23042.0
2024-12-06 11:30:00,192.37,192.97,192.14,192.86,16411.0,191.6962,192.2941,191.467,192.1845,16411.0
2024-12-06 12:00:00,192.81,192.81,192.18,192.4,8693.0,192.1347,192.1347,191.5069,191.7261,8693.0
2024-12-06 12:30:00,192.27,192.27,191.82,191.91,17532.0,191.5966,191.5966,191.1481,191.2378,17532.0
2024-12-06 13:00:00,191.99,192.12,191.71,191.99,18897.0,191.3175,191.4471,191.0385,191.3175,18897.0
2024-12-06 13:30:00,191.99,192.24,191.89,192.19,12168.0,191.3175,191.5667,191.2179,191.5168,12168.0
2024-12-06 14:00:00,192.21,192.23,191.28,191.45,23920.0,191.5368,191.5567,190.61,190.7794,23920.0
2024-12-06 14:30:00,191.48,192.08,191.14,191.85,18516.0,190.8093,191.4072,190.4705,191.178,18516.0
2024-12-06 15:00:00,191.69,192.17,191.63,192.13,12673.0,191.0186,191.4969,190.9588,191.4571,12673.0
2024-12-06 15:30:00,192.08,192.08,191.43,191.51,108093.0,191.4072,191.4072,190.7595,190.8392,108093.0
2024-12-09 09:30:00,191.4,192.61,190.68,191.23,19582.0,190.7296,191.9354,190.0121,190.5602,19582.0
2024-12-09 10:00:00,191.51,191.77,190.41,190.41,13951.0,190.8392,191.0983,189.7431,189.7431,13951.0
2024-12-09 10:30:00,190.52,190.54,189.51,190.47,33412.0,189.8527,189.8726,188.8462,189.8029,33412.0
2024-12-09 11:00:00,190.41,190.92,190.16,190.28,37646.0,189.7431,190.2513,189.494,189.6135,37646.0
2024-12-09 11:30:00,190.19,190.39,190.08,190.09,18946.0,189.5239,189.7232,189.4142,189.4242,18946.0
2024-12-09 12:00:00,190.23,190.23,189.86,189.97,17726.0,189.5637,189.5637,189.195,189.3046,17726.0
2024-12-09 12:30:00,189.94,190.01,189.68,189.77,21747.0,189.2747,189.3445,189.0156,189.1053,21747.0
2024-12-09 13:00:00,189.74,190.13,189.74,190.08,10265.0,189.0754,189.4641,189.0754,189.4142,10265.0
2024-12-09 13:30:00,190.03,190.5,190.03,190.5,18760.0,189.3644,189.8328,189.3644,189.8328,18760.0
2024-12-09 14:00:00,190.45,190.49,190.18,190.39,13162.0,189.7829,189.8228,189.5139,189.7232,13162.0
2024-12-09 14:30:00,190.42,190.42,190.18,190.39,23963.0,189.753,189.753,189.5139,189.7232,23963.0
2024-12-09 15:00:00,190.37,190.49,190.24,190.32,29017.0,189.7032,189.8228,189.5737,189.6534,29017.0
2024-12-09 15:30:00,190.32,190.52,189.91,189.91,135629.0,189.6534,189.8527,189.2448,189.2448,135629.0
2024-12-10 09:30:00,190.01,190.83,187.79,188.6,33718.0,189.3445,190.1616,187.1323,187.9394,33718.0
2024-12-10 10:00:00,188.58,188.71,187.63,187.65,29922.0,187.9195,188.049,186.9728,186.9927,29922.0
2024-12-10 10:30:00,187.74,188.48,187.71,188.27,45358.0,187.0824,187.8198,187.0525,187.6106,45358.0
2024-12-10 11:00:00,188.28,189.25,188.27,189.21,46184.0,187.6205,188.5871,187.6106,188.5473,46184.0
2024-12-10 11:30:00,189.25,189.25,188.66,188.83,28864.0,188.5871,188.5871,187.9992,188.1686,28864.0
2024-12-10 12:00:00,188.79,189.17,188.67,188.92,20787.0,188.1288,188.5074,188.0092,188.2583,20787.0
2024-12-10 12:30:00,188.93,189.14,188.72,188.74,11743.0,188.2683,188.4775,188.059,188.0789,11743.0
2024-12-10 13:00:00,188.74,189.05,188.54,188.93,13582.0,188.0789,188.3878,187.8796,188.2683,13582.0
2024-12-10 13:30:00,188.92,189.29,188.87,189.25,11363.0,188.2583,188.627,188.2085,188.5871,11363.0
2024-12-10 14:00:00,189.25,189.7,189.13,189.58,16865.0,188.5871,189.0356,188.4676,188.916,16865.0
2024-12-10 14:30:00,189.5,189.85,189.41,189.73,15957.0,188.8363,189.185,188.7466,189.0655,15957.0
2024-12-10 15:00:00,189.74,190.05,189.14,189.23,21201.0,189.0754,189.3843,188.4775,188.5672,21201.0
2024-12-10 15:30:00,189.23,189.28,188.53,188.65,111547.0,188.5672,188.617,187.8697,187.9892,111547.0
2024-12-11 09:30:00,190.42,190.97,189.0,189.24,46074.0,189.753,190.3011,188.338,188.5772,46074.0
2024-12-11 10:00:00,189.23,189.23,188.35,188.75,42523.0,188.5672,188.5672,187.6903,188.0889,42523.0
2024-12-11 10:30:00,188.74,188.82,188.24,188.55,37764.0,188.0789,188.1586,187.5807,187.8896,37764.0
2024-12-11 11:00:00,188.59,188.79,188.28,188.66,24435.0,187.9295,188.1288,187.6205,187.9992,24435.0
2024-12-11 11:30:00,188.67,189.13,188.6,188.75,12621.0,188.0092,188.4676,187.9394,188.0889,12621.0
2024-12-11 12:00:00,188.8,188.85,188.6,188.63,10301.0,188.1387,188.1885,187.9394,187.9693,10301.0
2024-12-11 12:30:00,188.67,189.07,188.67,189.03,8032.0,188.0092,188.4078,188.0092,188.3679,8032.0
2024-12-11 13:00:00,189.03,189.34,188.98,189.26,10201.0,188.3679,188.6768,188.3181,188.5971,10201.0
2024-12-11 13:30:00,189.24,189.51,189.17,189.17,6626.0,188.5772,188.8462,188.5074,188.5074,6626.0
2024-12-11 14:00:00,189.31,189.45,189.24,189.28,7343.0,188.6469,188.7864,188.5772,188.617,7343.0
2024-12-11 14:30:00,189.41,189.41,188.95,189.09,10322.0,188.7466,188.7466,188.2882,188.4277,10322.0
2024-12-11 15:00:00,189.16,189.43,188.87,188.87,16104.0,188.4975,188.7665,188.2085,188.2085,16104.0
2024-12-11 15:30:00,188.87,189.03,188.58,188.64,66353.0,188.2085,188.3679,187.9195,187.9793,66353.0
2024-12-12 09:30:00,189.02,189.92,188.3,189.44,34215.0,188.3579,189.2548,187.6405,188.7765,34215.0
2024-12-12 10:00:00,189.27,189.44,188.43,188.57,21359.0,188.6071,188.7765,187.77,187.9095,21359.0
2024-12-12 10:30:00,188.59,188.99,188.43,188.77,17573.0,187.9295,188.3281,187.77,188.1088,17573.0
2024-12-12 11:00:00,188.78,188.99,188.42,188.99,14413.0,188.1188,188.3281,187.7601,188.3281,14413.0
2024-12-12 11:30:00,188.9,188.95,188.55,188.57,10756.0,188.2384,188.2882,187.8896,187.9095,10756.0
2024-12-12 12:00:00,188.62,189.2,188.62,188.98,11632.0,187.9594,188.5373,187.9594,188.3181,11632.0
2024-12-12 12:30:00,188.96,189.05,188.72,189.05,9363.0,188.2982,188.3878,188.059,188.3878,9363.0
2024-12-12 13:00:00,189.0,189.0,188.5,188.5,10018.0,188.338,188.338,187.8398,187.8398,10018.0
2024-12-12 13:30:00,188.52,188.61,188.25,188.47,29201.0,187.8597,187.9494,187.5906,187.8099,29201.0
2024-12-12 14:00:00,188.47,188.69,188.41,188.43,13183.0,187.8099,188.0291,187.7501,187.77,13183.0
2024-12-12 14:30:00,188.43,188.71,188.33,188.66,20216.0,187.77,188.049,187.6704,187.9992,20216.0
2024-12-12 15:00:00,188.66,189.26,188.66,189.14,25892.0,187.9992,188.5971,187.9992,188.4775,25892.0
2024-12-12 15:30:00,189.19,189.21,188.4,188.44,99550.0,188.5274,188.5473,187.7401,187.78,99550.0
2024-12-13 09:30:00,188.8,189.6,188.09,188.34,27002.0,188.1387,188.9359,187.4312,187.6803,27002.0
2024-12-13 10:00:00,188.35,188.57,187.95,188.54,30366.0,187.6903,187.9095,187.2917,187.8796,30366.0
2024-12-13 10:30:00,188.53,188.56,188.11,188.36,20557.0,187.8697,187.8996,187.4511,187.7003,20557.0
2024-12-13 11:00:00,188.41,188.66,188.11,188.56,20931.0,187.7501,187.9992,187.4511,187.8996,20931.0
2024-12-13 11:30:00,188.63,188.7,188.33,188.46,20007.0,187.9693,188.0391,187.6704,187.7999,20007.0
2024-12-13 12:00:00,188.47,188.47,187.83,187.93,16577.0,187.8099,187.8099,187.1721,187.2718,16577.0
2024-12-13 12:30:00,187.96,187.96,187.41,187.44,18034.0,187.3017,187.3017,186.7536,186.7835,18034.0
2024-12-13 13:00:00,187.49,187.58,187.2,187.47,19977.0,186.8333,186.923,186.5443,186.8134,19977.0
2024-12-13 13:30:00,187.44,187.61,187.22,187.22,18590.0,186.7835,186.9529,186.5643,186.5643,18590.0
2024-12-13 14:00:00,187.29,187.72,187.25,187.53,21124.0,186.634,187.0625,186.5941,186.8732,21124.0
2024-12-13 14:30:00,187.55,187.58,187.25,187.37,21051.0,186.8931,186.923,186.5941,186.7137,21051.0
2024-12-13 15:00:00,187.43,187.62,187.23,187.4,33328.0,186.7735,186.9629,186.5742,186.7436,33328.0
2024-12-13 15:30:00,187.37,187.59,187.26,187.44,79799.0,186.7137,186.933,186.6041,186.7835,79799.0
2024-12-16 09:30:00,190.46,191.0,189.1,190.79,73611.0,189.7929,190.331,188.4377,190.1217,73611.0
2024-12-16 10:00:00,190.94,191.06,190.25,190.93,43979.0,190.2712,190.3908,189.5836,190.2613,43979.0
2024-12-16 10:30:00,190.9,190.95,189.56,189.63,25294.0,190.2314,190.2812,188.8961,188.9658,25294.0
2024-12-16 11:00:00,189.63,189.69,189.23,189.54,23126.0,188.9658,189.0256,188.5672,188.8761,23126.0
2024-12-16 11:30:00,189.6,189.65,189.39,189.5,16152.0,188.9359,188.9857,188.7267,188.8363,16152.0
2024-12-16 12:00:00,189.49,189.97,189.37,189.88,24760.0,188.8263,189.3046,188.7067,189.2149,24760.0
2024-12-16 12:30:00,189.88,190.33,189.77,190.17,23536.0,189.2149,189.6634,189.1053,189.5039,23536.0
2024-12-16 13:00:00,190.16,190.41,190.04,190.13,8946.0,189.494,189.7431,189.3744,189.4641,8946.0
2024-12-16 13:30:00,190.09,190.26,189.77,190.06,28487.0,189.4242,189.5936,189.1053,189.3943,28487.0
2024-12-16 14:00:00,189.99,190.04,189.73,189.8,16670.0,189.3246,189.3744,189.0655,189.1352,16670.0
2024-12-16 14:30:00,189.78,189.92,189.58,189.88,27415.0,189.1153,189.2548,188.916,189.2149,27415.0
2024-12-16 15:00:00,189.83,189.84,189.38,189.48,38617.0,189.1651,189.1751,188.7167,188.8163,38617.0
2024-12-16 15:30:00,189.44,189.56,189.07,189.38,94706.0,188.7765,188.8961,188.4078,188.7167,94706.0
2024-12-17 09:30:00,189.78,190.44,189.38,190.3,39578.0,189.1153,189.773,188.7167,189.6335,39578.0
2024-12-17 10:00:00,190.21,190.22,188.54,189.04,64899.0,189.5438,189.5537,187.8796,188.3779,64899.0
2024-12-17 10:30:00,189.04,189.05,188.64,188.99,39207.0,188.3779,188.3878,187.9793,188.3281,39207.0
2024-12-17 11:00:00,188.97,189.43,188.65,188.89,26073.0,188.3081,188.7665,187.9892,188.2284,26073.0
2024-12-17 11:30:00,188.89,189.06,188.59,188.95,19534.0,188.2284,188.3978,187.9295,188.2882,19534.0
2024-12-17 12:00:00,189.02,189.02,188.16,188.16,9265.0,188.3579,188.3579,187.501,187.501,9265.0
2024-12-17 12:30:00,188.15,188.21,187.94,187.96,13478.0,187.491,187.5508,187.2817,187.3017,13478.0
2024-12-17 13:00:00,188.03,188.04,187.59,187.78,10357.0,187.3714,187.3814,186.933,187.1223,10357.0
2024-12-17 13:30:00,187.77,187.81,187.51,187.64,12195.0,187.1123,187.1522,186.8532,186.9828,12195.0
2024-12-17 14:00:00,187.62,187.62,187.04,187.04,10145.0,186.9629,186.9629,186.3849,186.3849,10145.0
2024-12-17 14:30:00,187.09,187.18,186.6,186.64,17047.0,186.4347,186.5244,185.9464,185.9863,17047.0
2024-12-17 15:00:00,186.59,186.79,186.38,186.42,26538.0,185.9365,186.1358,185.7272,185.7671,26538.0
2024-12-17 15:30:00,186.45,186.85,186.32,186.68,76642.0,185.797,186.1955,185.6674,186.0261,76642.0
2024-12-18 09:30:00,187.28,187.76,186.57,187.02,40785.0,186.624,187.1024,185.9165,186.365,40785.0
2024-12-18 10:00:00,187.02,187.34,186.84,187.07,21568.0,186.365,186.6838,186.1856,186.4148,21568.0
2024-12-18 10:30:00,187.07,187.4,186.9,187.32,27053.0,186.4148,186.7436,186.2454,186.6639,27053.0
2024-12-18 11:00:00,187.34,187.39,187.07,187.24,22237.0,186.6838,186.7337,186.4148,186.5842,22237.0
2024-12-18 11:30:00,187.17,187.25,186.9,187.0,13971.0,186.5144,186.5941,186.2454,186.345,13971.0
2024-12-18 12:00:00,187.0,187.3,186.8,187.1,16068.0,186.345,186.644,186.1457,186.4447,16068.0
2024-12-18 12:30:00,187.09,187.2,186.87,187.0,25182.0,186.4347,186.5443,186.2155,186.345,25182.0
2024-12-18 13:00:00,186.93,186.95,186.59,186.94,18769.0,186.2753,186.2952,185.9365,186.2852,18769.0
2024-12-18 13:30:00,186.96,187.02,186.59,186.74,13050.0,186.3052,186.365,185.9365,186.0859,13050.0
2024-12-18 14:00:00,186.74,186.81,185.1,185.16,12565.0,186.0859,186.1557,184.4517,184.5115,12565.0
2024-12-18 14:30:00,185.09,185.33,184.18,184.38,15321.0,184.4417,184.6809,183.5349,183.7342,15321.0
2024-12-18 15:00:00,184.38,184.44,183.18,183.27,27361.0,183.7342,183.794,182.5384,182.6281,27361.0
2024-12-18 15:30:00,183.37,183.51,180.63,180.73,127524.0,182.7277,182.8672,179.9973,180.097,127524.0
2024-12-19 09:30:00,182.36,183.05,181.75,182.18,42404.0,181.7213,182.4089,181.1134,181.5419,42404.0
2024-12-19 10:00:00,182.13,182.18,181.51,181.63,40325.0,181.4921,181.5419,180.8743,180.9938,40325.0
2024-12-19 10:30:00,181.6,181.72,181.14,181.14,61087.0,180.9639,181.0835,180.5055,180.5055,61087.0
2024-12-19 11:00:00,181.15,181.87,181.04,181.87,23884.0,180.5155,181.233,180.4059,181.233,23884.0
2024-12-19 11:30:00,181.85,182.18,181.59,181.97,30827.0,181.2131,181.5419,180.954,181.3326,30827.0
2024-12-19 12:00:00,181.96,182.32,181.79,182.1,23239.0,181.3227,181.6814,181.1533,181.4622,23239.0
2024-12-19 12:30:00,182.12,182.16,181.54,181.81,48737.0,181.4821,181.522,180.9041,181.1732,48737.0
2024-12-19 13:00:00,181.7,181.87,181.29,181.87,18533.0,181.0636,181.233,180.655,181.233,18533.0
2024-12-19 13:30:00,181.89,182.78,181.82,182.78,45059.0,181.2529,182.1398,181.1832,182.1398,45059.0
2024-12-19 14:00:00,182.78,182.81,182.18,182.3,20046.0,182.1398,182.1697,181.5419,181.6615,20046.0
2024-12-19 14:30:00,182.3,182.43,182.04,182.14,24283.0,181.6615,181.791,181.4024,181.502,24283.0
2024-12-19 15:00:00,182.21,182.66,182.13,182.56,31258.0,181.5718,182.0202,181.4921,181.9206,31258.0
2024-12-19 15:30:00,182.56,182.76,181.82,182.12,193238.0,181.9206,182.1199,181.1832,181.4821,193238.0
2024-12-20 09:30:00,182.12,182.73,181.66,181.99,201013.0,181.4821,182.09,181.0237,181.3526,201013.0
2024-12-20 10:00:00,182.02,182.65,181.39,182.57,38103.0,181.3825,182.0103,180.7547,181.9305,38103.0
2024-12-20 10:30:00,182.63,183.54,182.63,183.13,27909.0,181.9903,182.8971,181.9903,182.4886,27909.0
2024-12-20 11:00:00,183.02,184.07,183.01,183.84,27545.0,182.379,183.4253,182.369,183.1961,27545.0
2024-12-20 11:30:00,183.87,184.33,183.56,184.27,39533.0,183.226,183.6844,182.9171,183.6246,39533.0
2024-12-20 12:00:00,184.22,184.45,183.99,184.32,43931.0,183.5748,183.804,183.3456,183.6744,43931.0
2024-12-20 12:30:00,184.31,184.31,183.69,184.09,39362.0,183.6644,183.6644,183.0466,183.4452,39362.0
2024-12-20 13:00:00,184.09,184.09,183.14,183.14,45005.0,183.4452,183.4452,182.4985,182.4985,45005.0
2024-12-20 13:30:00,183.2,183.23,182.64,182.88,47157.0,182.5583,182.5882,182.0003,182.2395,47157.0
2024-12-20 14:00:00,182.88,183.46,182.64,183.37,44914.0,182.2395,182.8174,182.0003,182.7277,44914.0
2024-12-20 14:30:00,183.47,183.64,183.0,183.04,45109.0,182.8274,182.9968,182.359,182.3989,45109.0
2024-12-20 15:00:00,183.07,183.29,182.58,183.21,42726.0,182.4288,182.648,181.9405,182.5683,42726.0
2024-12-20 15:30:00,183.21,183.53,182.84,183.39,214426.0,182.5683,182.8872,182.1996,182.7477,214426.0
2024-12-23 09:30:00,182.58,183.13,181.96,182.38,40925.0,181.9405,182.4886,181.3227,181.7412,40925.0
2024-12-23 10:00:00,182.38,182.83,182.13,182.7,32209.0,181.7412,182.1896,181.4921,182.0601,32209.0
2024-12-23 10:30:00,182.7,182.7,181.93,182.04,23327.0,182.0601,182.0601,181.2928,181.4024,23327.0
2024-12-23 11:00:00,182.15,182.32,181.77,182.22,17943.0,181.512,181.6814,181.1333,181.5818,17943.0
2024-12-23 11:30:00,182.22,182.86,182.18,182.83,21099.0,181.5818,182.2195,181.5419,182.1896,21099.0
2024-12-23 12:00:00,182.86,182.86,182.41,182.62,18511.0,182.2195,182.2195,181.7711,181.9804,18511.0
2024-12-23 12:30:00,182.62,182.78,182.35,182.7,11956.0,181.9804,182.1398,181.7113,182.0601,11956.0
2024-12-23 13:00:00,182.62,182.81,182.42,182.53,8137.0,181.9804,182.1697,181.7811,181.8907,8137.0
2024-12-23 13:30:00,182.55,182.65,182.43,182.65,6807.0,181.9106,182.0103,181.791,182.0103,6807.0
2024-12-23 14:00:00,182.59,182.8,182.48,182.59,13862.0,181.9505,182.1597,181.8409,181.9505,13862.0
2024-12-23 14:30:00,182.65,182.65,182.29,182.41,9544.0,182.0103,182.0103,181.6515,181.7711,9544.0
2024-12-23 15:00:00,182.28,182.33,181.8,182.23,17331.0,181.6416,181.6914,181.1632,181.5917,17331.0
2024-12-23 15:30:00,182.21,182.51,182.01,182.07,79244.0,181.5718,181.8708,181.3725,181.4323,79244.0
2024-12-24 09:30:00,181.77,183.11,181.15,182.84,33716.0,181.1333,182.4686,180.5155,182.1996,33716.0
2024-12-24 10:00:00,182.96,183.38,182.87,183.19,24147.0,182.3192,182.7377,182.2295,182.5484,24147.0
2024-12-24 10:30:00,183.19,183.55,183.12,183.36,22035.0,182.5484,182.9071,182.4786,182.7178,22035.0
2024-12-24 11:00:00,183.36,183.57,183.03,183.49,21122.0,182.7178,182.927,182.3889,182.8473,21122.0
2024-12-24 11:30:00,183.51,183.86,183.46,183.55,26116.0,182.8672,183.216,182.8174,182.9071,26116.0
2024-12-24 12:00:00,183.55,183.75,183.55,183.6,13492.0,182.9071,183.1064,182.9071,182.9569,13492.0
2024-12-24 12:30:00,183.56,184.01,183.2,183.93,26650.0,182.9171,183.3655,182.5583,183.2858,26650.0
2024-12-26 09:30:00,183.51,184.03,182.8,183.38,19736.0,182.8672,183.3854,182.1597,182.7377,19736.0
2024-12-26 10:00:00,183.47,183.91,183.4,183.59,19150.0,182.8274,183.2658,182.7576,182.947,19150.0
2024-12-26 10:30:00,183.52,184.02,183.32,183.99,18298.0,182.8772,183.3755,182.6779,183.3456,18298.0
2024-12-26 11:00:00,183.96,184.3,183.93,184.07,16098.0,183.3157,183.6545,183.2858,183.4253,16098.0
2024-12-26 11:30:00,184.19,184.31,183.96,184.26,10360.0,183.5449,183.6644,183.3157,183.6146,10360.0
2024-12-26 12:00:00,184.21,184.33,183.72,183.72,10825.0,183.5648,183.6844,183.0765,183.0765,10825.0
2024-12-26 12:30:00,183.72,183.82,183.35,183.42,14255.0,183.0765,183.1762,182.7078,182.7776,14255.0
2024-12-26 13:00:00,183.42,183.73,183.42,183.71,10664.0,182.7776,183.0865,182.7776,183.0665,10664.0
2024-12-26 13:30:00,183.71,183.71,183.39,183.63,10182.0,183.0665,183.0665,182.7477,182.9868,10182.0
2024-12-26 14:00:00,183.63,183.8,183.56,183.65,12643.0,182.9868,183.1562,182.9171,183.0068,12643.0
2024-12-26 14:30:00,183.68,183.88,183.58,183.81,13652.0,183.0367,183.236,182.937,183.1662,13652.0
2024-12-26 15:00:00,183.81,183.9,183.55,183.69,20406.0,183.1662,183.2559,182.9071,183.0466,20406.0
2024-12-26 15:30:00,183.6,183.73,183.45,183.72,74933.0,182.9569,183.0865,182.8075,183.0765,74933.0
2024-12-27 09:30:00,182.48,183.84,182.13,183.73,15429.0,181.8409,183.1961,181.4921,183.0865,15429.0
2024-12-27 10:00:00,183.73,183.73,182.76,182.85,17689.0,183.0865,183.0865,182.1199,182.2096,17689.0
2024-12-27 10:30:00,182.84,183.3,182.58,182.93,16544.0,182.1996,182.658,181.9405,182.2893,16544.0
2024-12-27 11:00:00,182.93,182.93,182.29,182.67,11112.0,182.2893,182.2893,181.6515,182.0302,11112.0
2024-12-27 11:30:00,182.65,182.84,181.91,181.97,11558.0,182.0103,182.1996,181.2729,181.3326,11558.0
2024-12-27 12:00:00,182.01,182.1,181.54,181.83,8549.0,181.3725,181.4622,180.9041,181.1931,8549.0
2024-12-27 12:30:00,181.83,181.92,181.44,181.71,11024.0,181.1931,181.2828,180.8045,181.0736,11024.0
2024-12-27 13:00:00,181.79,182.05,181.78,181.81,7901.0,181.1533,181.4124,181.1433,181.1732,7901.0
2024-12-27 13:30:00,181.81,182.32,181.81,182.31,9327.0,181.1732,181.6814,181.1732,181.6715,9327.0
2024-12-27 14:00:00,182.34,182.67,182.22,182.66,11333.0,181.7013,182.0302,181.5818,182.0202,11333.0
2024-12-27 14:30:00,182.59,182.87,182.5,182.81,10895.0,181.9505,182.2295,181.8608,182.1697,10895.0
2024-12-27 15:00:00,182.81,182.81,182.13,182.15,11105.0,182.1697,182.1697,181.4921,181.512,11105.0
2024-12-27 15:30:00,182.16,182.64,181.81,182.46,52854.0,181.522,182.0003,181.1732,181.8209,52854.0
2024-12-30 09:30:00,180.8,181.11,179.53,179.76,33867.0,180.1667,180.4757,178.9012,179.1304,33867.0
2024-12-30 10:00:00,179.55,179.85,179.26,179.39,31462.0,178.9211,179.2201,178.6321,178.7617,31462.0
2024-12-30 10:30:00,179.56,180.11,179.52,180.09,16199.0,178.9311,179.4792,178.8912,179.4592,16199.0
2024-12-30 11:00:00,180.07,180.78,180.07,180.44,14429.0,179.4393,180.1468,179.4393,179.808,14429.0
2024-12-30 11:30:00,180.44,180.88,180.44,180.73,13035.0,179.808,180.2465,179.808,180.097,13035.0
2024-12-30 12:00:00,180.88,181.16,180.79,181.0,13007.0,180.2465,180.5255,180.1568,180.366,13007.0
2024-12-30 12:30:00,181.0,181.19,180.67,181.0,25736.0,180.366,180.5554,180.0372,180.366,25736.0
2024-12-30 13:00:00,181.0,181.51,180.67,181.3,18291.0,180.366,180.8743,180.0372,180.665,18291.0
2024-12-30 13:30:00,181.29,181.42,181.12,181.23,12860.0,180.655,180.7846,180.4856,180.5952,12860.0
2024-12-30 14:00:00,181.28,181.32,180.72,181.11,15815.0,180.6451,180.6849,180.087,180.4757,15815.0
2024-12-30 14:30:00,181.1,181.25,181.01,181.19,15929.0,180.4657,180.6152,180.376,180.5554,15929.0
2024-12-30 15:00:00,181.19,181.3,180.77,180.77,14100.0,180.5554,180.665,180.1368,180.1368,14100.0
2024-12-30 15:30:00,180.87,181.17,180.69,180.74,50829.0,180.2365,180.5354,180.0571,180.107,50829.0
2024-12-31 09:30:00,180.82,181.7,180.82,181.32,13791.0,180.1867,181.0636,180.1867,180.6849,13791.0
2024-12-31 10:00:00,181.31,181.69,180.92,181.33,38373.0,180.675,181.0536,180.2863,180.6949,38373.0
2024-12-31 10:30:00,181.32,181.41,180.99,180.99,11461.0,180.6849,180.7746,180.3561,180.3561,11461.0
2024-12-31 11:00:00,180.94,180.98,180.6,180.69,12565.0,180.3062,180.3461,179.9674,180.0571,12565.0
2024-12-31 11:30:00,180.69,180.69,180.27,180.27,9892.0,180.0571,180.0571,179.6386,179.6386,9892.0
2024-12-31 12:00:00,180.27,180.55,180.19,180.35,9869.0,179.6386,179.9176,179.5589,179.7183,9869.0
2024-12-31 12:30:00,180.31,180.72,180.02,180.65,9714.0,179.6785,180.087,179.3895,180.0173,9714.0
2024-12-31 13:00:00,180.65,180.79,180.11,180.18,9747.0,180.0173,180.1568,179.4792,179.5489,9747.0
2024-12-31 13:30:00,180.15,180.59,180.09,180.17,7567.0,179.519,179.9575,179.4592,179.5389,7567.0
2024-12-31 14:00:00,180.17,180.51,180.03,180.25,8190.0,179.5389,179.8778,179.3994,179.6187,8190.0
2024-12-31 14:30:00,180.21,180.44,180.1,180.44,11847.0,179.5788,179.808,179.4692,179.808,11847.0
2024-12-31 15:00:00,180.41,180.54,180.05,180.44,15687.0,179.7781,179.9077,179.4194,179.808,15687.0
2024-12-31 15:30:00,180.42,180.47,179.85,180.29,69152.0,179.7881,179.8379,179.2201,179.6585,69152.0
2025-01-02 09:30:00,181.96,181.96,180.61,180.85,21754.0,181.3227,181.3227,179.9774,180.2166,21754.0
2025-01-02 10:00:00,180.92,181.33,180.27,180.28,14127.0,180.2863,180.6949,179.6386,179.6486,14127.0
2025-01-02 10:30:00,180.44,180.87,180.0,180.0,20658.0,179.808,180.2365,179.3695,179.3695,20658.0
2025-01-02 11:00:00,179.84,179.85,179.22,179.67,10179.0,179.2101,179.2201,178.5923,179.0407,10179.0
2025-01-02 11:30:00,179.67,179.85,179.4,179.58,18867.0,179.0407,179.2201,178.7716,178.951,18867.0
2025-01-02 12:00:00,179.61,179.81,178.81,178.89,11016.0,178.9809,179.1802,178.1837,178.2634,11016.0
2025-01-02 12:30:00,178.63,178.77,178.13,178.5,11378.0,178.0043,178.1439,177.5061,177.8748,11378.0
2025-01-02 13:00:00,178.5,178.57,177.93,178.19,24727.0,177.8748,177.9446,177.3068,177.5659,24727.0
2025-01-02 13:30:00,178.1,178.39,177.91,178.39,13912.0,177.4762,177.7652,177.2869,177.7652,13912.0
2025-01-02 14:00:00,178.28,178.59,178.1,178.5,14418.0,177.6556,177.9645,177.4762,177.8748,14418.0
2025-01-02 14:30:00,178.47,178.54,177.92,178.02,11323.0,177.8449,177.9147,177.2968,177.3965,11323.0
2025-01-02 15:00:00,178.06,178.68,178.06,178.59,11927.0,177.4363,178.0542,177.4363,177.9645,11927.0
2025-01-02 15:30:00,178.47,178.84,178.27,178.33,73089.0,177.8449,178.2136,177.6456,177.7054,73089.0
2025-01-03 09:30:00,178.52,179.13,177.57,177.79,26243.0,177.8947,178.5026,176.9481,177.1673,26243.0
2025-01-03 10:00:00,177.93,179.01,177.92,178.97,21948.0,177.3068,178.383,177.2968,178.3431,21948.0
2025-01-03 10:30:00,178.87,179.36,178.75,179.1,13008.0,178.2435,178.7318,178.1239,178.4727,13008.0
2025-01-03 11:00:00,179.11,179.11,178.47,178.69,11944.0,178.4827,178.4827,177.8449,178.0641,11944.0
2025-01-03 11:30:00,178.68,179.35,178.56,179.09,16579.0,178.0542,178.7218,177.9346,178.4627,16579.0
2025-01-03 12:00:00,179.21,179.37,179.14,179.19,5811.0,178.5823,178.7417,178.5126,178.5624,5811.0
2025-01-03 12:30:00,179.27,179.29,179.12,179.26,2571.0,178.6421,178.662,178.4926,178.6321,2571.0
2025-01-03 13:00:00,179.26,179.64,179.24,179.62,9113.0,178.6321,179.0108,178.6122,178.9909,9113.0
2025-01-03 13:30:00,179.63,179.76,179.47,179.59,5320.0,179.0008,179.1304,178.8414,178.961,5320.0
2025-01-03 14:00:00,179.61,180.08,179.54,180.0,7052.0,178.9809,179.4493,178.9112,179.3695,7052.0
2025-01-03 14:30:00,180.09,180.17,180.0,180.06,10044.0,179.4592,179.5389,179.3695,179.4293,10044.0
2025-01-03 15:00:00,180.03,180.13,179.82,179.83,11858.0,179.3994,179.4991,179.1902,179.2001,11858.0
2025-01-03 15:30:00,179.8,179.94,179.33,179.56,33784.0,179.1702,179.3098,178.7019,178.9311,33784.0
2025-01-06 09:30:00,180.5,181.49,179.78,181.45,26500.0,179.8678,180.8543,179.1503,180.8145,26500.0
2025-01-06 10:00:00,181.42,181.67,180.51,180.69,18354.0,180.7846,181.0337,179.8778,180.0571,18354.0
2025-01-06 10:30:00,180.77,180.78,180.07,180.45,11863.0,180.1368,180.1468,179.4393,179.818,11863.0
2025-01-06 11:00:00,180.31,180.49,180.18,180.33,6762.0,179.6785,179.8578,179.5489,179.6984,6762.0
2025-01-06 11:30:00,180.34,180.9,180.34,180.83,9586.0,179.7084,180.2664,179.7084,180.1966,9586.0
2025-01-06 12:00:00,180.9,180.9,180.51,180.55,5568.0,180.2664,180.2664,179.8778,179.9176,5568.0
2025-01-06 12:30:00,180.5,180.61,179.92,180.06,15558.0,179.8678,179.9774,179.2898,179.4293,15558.0
2025-01-06 13:00:00,180.05,180.28,179.88,179.98,11728.0,179.4194,179.6486,179.25,179.3496,11728.0
2025-01-06 13:30:00,179.99,180.05,179.74,179.8,8915.0,179.3596,179.4194,179.1105,179.1702,8915.0
2025-01-06 14:00:00,179.74,179.79,179.49,179.68,10061.0,179.1105,179.1603,178.8613,179.0507,10061.0
2025-01-06 14:30:00,179.57,179.77,179.49,179.49,11414.0,178.941,179.1403,178.8613,178.8613,11414.0
2025-01-06 15:00:00,179.39,179.73,179.32,179.47,17858.0,178.7617,179.1005,178.6919,178.8414,17858.0
2025-01-06 15:30:00,179.56,179.56,178.82,179.45,48446.0,178.9311,178.9311,178.1937,178.8215,48446.0
2025-01-07 09:30:00,179.76,180.62,179.66,180.24,24244.0,179.1304,179.9874,179.0307,179.6087,24244.0
2025-01-07 10:00:00,180.25,180.25,178.83,179.5,7865.0,179.6187,179.6187,178.2036,178.8713,7865.0
2025-01-07 10:30:00,179.42,179.94,179.03,179.94,5923.0,178.7916,179.3098,178.4029,179.3098,5923.0
2025-01-07 11:00:00,180.01,180.24,179.51,179.65,6742.0,179.3795,179.6087,178.8813,179.0208,6742.0
2025-01-07 11:30:00,179.7,179.7,178.91,178.94,5765.0,179.0706,179.0706,178.2834,178.3133,5765.0
2025-01-07 12:00:00,179.06,179.44,179.06,179.26,10373.0,178.4328,178.8115,178.4328,178.6321,10373.0
2025-01-07 12:30:00,179.33,179.48,178.77,179.0,8261.0,178.7019,178.8514,178.1439,178.373,8261.0
2025-01-07 13:00:00,178.97,179.52,178.97,179.5,6589.0,178.3431,178.8912,178.3431,178.8713,6589.0
2025-01-07 13:30:00,179.38,179.45,178.99,179.16,4441.0,178.7517,178.8215,178.3631,178.5325,4441.0
2025-01-07 14:00:00,179.24,179.29,178.84,178.98,11347.0,178.6122,178.662,178.2136,178.3531,11347.0
2025-01-07 14:30:00,179.04,179.05,178.7,178.8,5500.0,178.4129,178.4229,178.0741,178.1737,5500.0
2025-01-07 15:00:00,178.8,178.8,178.12,178.27,11997.0,178.1737,178.1737,177.4961,177.6456,11997.0
2025-01-07 15:30:00,178.26,178.73,177.96,178.68,48769.0,177.6356,178.104,177.3367,178.0542,48769.0
2025-01-08 09:30:00,177.36,178.28,176.86,176.98,32110.0,176.7388,177.6556,176.2405,176.3601,32110.0
2025-01-08 10:00:00,177.06,177.67,176.36,176.39,16789.0,176.4398,177.0477,175.7423,175.7722,16789.0
2025-01-08 10:30:00,176.4,177.34,176.26,177.24,9306.0,175.7822,176.7189,175.6426,176.6192,9306.0
2025-01-08 11:00:00,177.31,177.71,176.84,177.41,26515.0,176.689,177.0876,176.2206,176.7886,26515.0
2025-01-08 11:30:00,177.4,178.05,177.38,177.91,10606.0,176.7786,177.4264,176.7587,177.2869,10606.0
2025-01-08 12:00:00,177.87,177.87,177.14,177.16,8836.0,177.247,177.247,176.5196,176.5395,8836.0
2025-01-08 12:30:00,177.28,177.86,177.26,177.83,5545.0,176.6591,177.237,176.6391,177.2071,5545.0
2025-01-08 13:00:00,177.94,178.28,177.9,178.28,8007.0,177.3168,177.6556,177.2769,177.6556,8007.0
2025-01-08 13:30:00,178.24,178.41,177.73,177.92,7586.0,177.6157,177.7851,177.1075,177.2968,7586.0
2025-01-08 14:00:00,177.91,178.44,177.8,178.42,7840.0,177.2869,177.815,177.1772,177.7951,7840.0
2025-01-08 14:30:00,178.35,178.35,178.05,178.34,13017.0,177.7253,177.7253,177.4264,177.7154,13017.0
2025-01-08 15:00:00,178.34,178.53,178.11,178.53,17442.0,177.7154,177.9047,177.4862,177.9047,17442.0
2025-01-08 15:30:00,178.51,178.57,178.11,178.4,63208.0,177.8848,177.9446,177.4862,177.7751,63208.0
2025-01-10 09:30:00,176.24,177.71,176.02,177.23,139141.0,175.6227,177.0876,175.4035,176.6092,139141.0
2025-01-10 10:00:00,177.23,177.61,176.53,177.12,69943.0,176.6092,176.9879,175.9117,176.4996,69943.0
2025-01-10 10:30:00,177.09,177.18,176.65,176.87,60776.0,176.4697,176.5594,176.0313,176.2505,60776.0
2025-01-10 11:00:00,176.87,176.94,176.32,176.32,31026.0,176.2505,176.3203,175.7024,175.7024,31026.0
2025-01-10 11:30:00,176.33,176.5,175.64,175.66,19317.0,175.7124,175.8818,175.0248,175.0447,19317.0
2025-01-10 12:00:00,175.76,176.38,175.58,176.11,31391.0,175.1444,175.7622,174.965,175.4932,31391.0
2025-01-10 12:30:00,175.99,176.39,175.97,176.3,16289.0,175.3736,175.7722,175.3537,175.6825,16289.0
2025-01-10 13:00:00,176.3,176.61,176.0,176.51,41262.0,175.6825,175.9914,175.3836,175.8918,41262.0
2025-01-10 13:30:00,176.52,176.82,176.43,176.78,18533.0,175.9017,176.2007,175.812,176.1608,18533.0
2025-01-10 14:00:00,176.68,176.76,175.75,176.1,28650.0,176.0612,176.1409,175.1344,175.4832,28650.0
2025-01-10 14:30:00,176.11,176.17,175.89,175.97,15563.0,175.4932,175.553,175.2739,175.3537,15563.0
2025-01-10 15:00:00,175.98,176.06,175.36,175.99,51406.0,175.3636,175.4433,174.7458,175.3736,51406.0
2025-01-10 15:30:00,175.97,176.39,175.69,176.09,288451.0,175.3537,175.7722,175.0746,175.4732,288451.0
2025-01-13 09:30:00,174.49,176.0,174.11,175.59,100685.0,173.8788,175.3836,173.5002,174.975,100685.0
2025-01-13 10:00:00,175.58,176.08,175.4,175.56,14952.0,174.965,175.4633,174.7857,174.9451,14952.0
2025-01-13 10:30:00,175.55,176.22,175.37,175.51,22449.0,174.9351,175.6028,174.7558,174.8953,22449.0
2025-01-13 11:00:00,175.51,176.26,175.29,176.08,14497.0,174.8953,175.6426,174.676,175.4633,14497.0
2025-01-13 11:30:00,175.9,176.31,175.6,175.6,14452.0,175.2839,175.6925,174.985,174.985,14452.0
2025-01-13 12:00:00,175.51,176.3,175.51,176.06,18084.0,174.8953,175.6825,174.8953,175.4433,18084.0
2025-01-13 12:30:00,176.01,176.29,175.89,176.21,10964.0,175.3935,175.6725,175.2739,175.5928,10964.0
2025-01-13 13:00:00,176.28,176.41,176.0,176.19,6353.0,175.6626,175.7921,175.3836,175.5729,6353.0
2025-01-13 13:30:00,176.24,176.71,175.94,175.94,61581.0,175.6227,176.0911,175.3238,175.3238,61581.0
2025-01-13 14:00:00,176.15,176.4,175.97,176.25,8875.0,175.533,175.7822,175.3537,175.6327,8875.0
2025-01-13 14:30:00,176.26,176.57,175.76,176.01,141713.0,175.6426,175.9516,175.1444,175.3935,141713.0
2025-01-13 15:00:00,175.96,176.24,175.91,176.0,50007.0,175.3437,175.6227,175.2939,175.3836,50007.0
2025-01-13 15:30:00,176.07,176.66,175.87,176.47,79489.0,175.4533,176.0412,175.254,175.8519,79489.0
2025-01-14 09:30:00,177.9,178.21,177.02,178.09,20885.0,177.2769,177.5858,176.4,177.4662,20885.0
2025-01-14 10:00:00,178.3,179.64,178.3,179.64,24746.0,177.6755,179.0108,177.6755,179.0108,24746.0
2025-01-14 10:30:00,179.54,180.47,179.52,179.8,35424.0,178.9112,179.8379,178.8912,179.1702,35424.0
2025-01-14 11:00:00,179.82,179.82,179.27,179.31,28474.0,179.1902,179.1902,178.6421,178.682,28474.0
2025-01-14 11:30:00,179.45,179.47,178.29,178.29,11994.0,178.8215,178.8414,177.6655,177.6655,11994.0
2025-01-14 12:00:00,178.44,178.71,178.12,178.58,29921.0,177.815,178.0841,177.4961,177.9545,29921.0
2025-01-14 12:30:00,178.52,178.87,178.18,178.82,20587.0,177.8947,178.2435,177.5559,178.1937,20587.0
2025-01-14 13:00:00,178.87,179.47,178.77,179.47,13244.0,178.2435,178.8414,178.1439,178.8414,13244.0
2025-01-14 13:30:00,179.44,179.78,179.43,179.72,7428.0,178.8115,179.1503,178.8015,179.0905,7428.0
2025-01-14 14:00:00,179.6,179.96,179.4,179.62,23071.0,178.9709,179.3297,178.7716,178.9909,23071.0
2025-01-14 14:30:00,179.62,179.84,179.1,179.16,8620.0,178.9909,179.2101,178.4727,178.5325,8620.0
2025-01-14 15:00:00,179.2,179.38,178.85,179.38,12458.0,178.5723,178.7517,178.2236,178.7517,12458.0
2025-01-14 15:30:00,179.4,179.44,179.01,179.16,89264.0,178.7716,178.8115,178.383,178.5325,89264.0
2025-01-15 09:30:00,181.21,181.84,180.48,180.82,36506.0,180.5753,181.2031,179.8479,180.1867,36506.0
2025-01-15 10:00:00,180.82,180.92,180.27,180.59,11157.0,180.1867,180.2863,179.6386,179.9575,11157.0
2025-01-15 10:30:00,180.75,180.75,179.94,180.05,9033.0,180.1169,180.1169,179.3098,179.4194,9033.0
2025-01-15 11:00:00,179.95,180.06,179.37,179.51,8023.0,179.3197,179.4293,178.7417,178.8813,8023.0
2025-01-15 11:30:00,179.51,179.66,179.17,179.66,10391.0,178.8813,179.0307,178.5424,179.0307,10391.0
2025-01-15 12:00:00,179.67,179.88,179.36,179.58,8163.0,179.0407,179.25,178.7318,178.951,8163.0
2025-01-15 12:30:00,179.56,179.9,179.49,179.52,10292.0,178.9311,179.2699,178.8613,178.8912,10292.0
2025-01-15 13:00:00,179.52,180.0,179.51,179.91,6361.0,178.8912,179.3695,178.8813,179.2799,6361.0
2025-01-15 13:30:00,179.95,179.96,179.68,179.85,8831.0,179.3197,179.3297,179.0507,179.2201,8831.0
2025-01-15 14:00:00,179.9,180.05,179.78,180.03,11112.0,179.2699,179.4194,179.1503,179.3994,11112.0
2025-01-15 14:30:00,180.01,180.44,180.0,180.16,8813.0,179.3795,179.808,179.3695,179.529,8813.0
2025-01-15 15:00:00,180.15,180.44,180.15,180.15,14872.0,179.519,179.808,179.519,179.519,14872.0
2025-01-15 15:30:00,180.15,180.44,179.93,180.01,103220.0,179.519,179.808,179.2998,179.3795,103220.0
2025-01-16 09:30:00,182.0,182.93,181.34,181.48,57163.0,181.3625,182.2893,180.7048,180.8444,57163.0
2025-01-16 10:00:00,181.37,181.37,180.21,180.49,53477.0,180.7347,180.7347,179.5788,179.8578,53477.0
2025-01-16 10:30:00,180.5,181.07,180.34,181.04,38112.0,179.8678,180.4358,179.7084,180.4059,38112.0
2025-01-16 11:00:00,180.99,181.83,180.84,181.43,89895.0,180.3561,181.1931,180.2066,180.7945,89895.0
2025-01-16 11:30:00,181.62,181.69,181.23,181.56,24161.0,180.9839,181.0536,180.5952,180.9241,24161.0
2025-01-16 12:00:00,181.64,181.64,181.18,181.46,22609.0,181.0038,181.0038,180.5454,180.8244,22609.0
2025-01-16 12:30:00,181.42,181.46,180.95,181.08,33855.0,180.7846,180.8244,180.3162,180.4458,33855.0
2025-01-16 13:00:00,181.04,181.33,180.76,180.99,521073.0,180.4059,180.6949,180.1269,180.3561,521073.0
2025-01-16 13:30:00,180.97,181.1,180.77,180.8,16644.0,180.3361,180.4657,180.1368,180.1667,16644.0
2025-01-16 14:00:00,180.92,180.98,180.79,180.92,16489.0,180.2863,180.3461,180.1568,180.2863,16489.0
2025-01-16 14:30:00,180.86,181.1,180.84,181.05,12914.0,180.2265,180.4657,180.2066,180.4159,12914.0
2025-01-16 15:00:00,181.01,181.05,180.65,180.71,24680.0,180.376,180.4159,180.0173,180.0771,24680.0
2025-01-16 15:30:00,180.73,181.13,180.51,180.84,203400.0,180.097,180.4956,179.8778,180.2066,203400.0
2025-01-17 09:30:00,184.5,184.5,180.51,180.76,389435.0,183.8538,183.8538,179.8778,180.1269,389435.0
2025-01-17 10:00:00,180.89,181.2,180.43,181.2,57790.0,180.2564,180.5653,179.798,180.5653,57790.0
2025-01-17 10:30:00,181.2,182.18,181.19,182.04,856814.0,180.5653,181.5419,180.5554,181.4024,856814.0
2025-01-17 11:00:00,182.12,182.47,181.69,181.92,47208.0,181.4821,181.8309,181.0536,181.2828,47208.0
2025-01-17 11:30:00,181.63,182.15,181.63,181.82,30514.0,180.9938,181.512,180.9938,181.1832,30514.0
2025-01-17 12:00:00,182.02,182.05,181.58,181.65,111661.0,181.3825,181.4124,180.944,181.0138,111661.0
2025-01-17 12:30:00,181.87,181.87,181.57,181.83,13723.0,181.233,181.233,180.934,181.1931,13723.0
2025-01-17 13:00:00,181.73,181.91,181.56,181.56,19880.0,181.0935,181.2729,180.9241,180.9241,19880.0
2025-01-17 13:30:00,181.65,181.66,180.94,181.0,15410.0,181.0138,181.0237,180.3062,180.366,15410.0
2025-01-17 14:00:00,181.0,181.0,180.56,180.59,29733.0,180.366,180.366,179.9276,179.9575,29733.0
2025-01-17 14:30:00,180.51,180.82,180.23,180.7,34081.0,179.8778,180.1867,179.5987,180.0671,34081.0
2025-01-17 15:00:00,180.57,180.85,180.07,180.5,35933.0,179.9375,180.2166,179.4393,179.8678,35933.0
2025-01-17 15:30:00,180.53,180.84,180.11,180.71,185297.0,179.8977,180.2066,179.4792,180.0771,185297.0
2025-01-21 09:30:00,182.21,182.5,181.07,181.43,332386.0,181.5718,181.8608,180.4358,180.7945,332386.0
2025-01-21 10:00:00,181.43,181.57,180.84,181.3,573053.0,180.7945,180.934,180.2066,180.665,573053.0
2025-01-21 10:30:00,181.28,182.29,180.85,182.17,163658.0,180.6451,181.6515,180.2166,181.5319,163658.0
2025-01-21 11:00:00,182.19,183.14,181.98,183.11,123357.0,181.5519,182.4985,181.3426,182.4686,123357.0
2025-01-21 11:30:00,183.11,184.03,182.98,183.67,52885.0,182.4686,183.3854,182.3391,183.0267,52885.0
2025-01-21 12:00:00,183.64,184.02,183.31,183.7,51353.0,182.9968,183.3755,182.6679,183.0566,51353.0
2025-01-21 12:30:00,183.64,183.91,183.22,183.44,21358.0,182.9968,183.2658,182.5783,182.7975,21358.0
2025-01-21 13:00:00,183.61,183.61,182.95,183.05,31481.0,182.9669,182.9669,182.3092,182.4089,31481.0
2025-01-21 13:30:00,183.11,183.29,182.92,183.0,68306.0,182.4686,182.648,182.2793,182.359,68306.0
2025-01-21 14:00:00,183.0,183.12,182.81,183.06,17084.0,182.359,182.4786,182.1697,182.4188,17084.0
2025-01-21 14:30:00,183.07,183.13,182.76,182.96,17973.0,182.4288,182.4886,182.1199,182.3192,17973.0
2025-01-21 15:00:00,182.91,182.98,182.5,182.58,34083.0,182.2693,182.3391,181.8608,181.9405,34083.0
2025-01-21 15:30:00,182.63,185.09,182.58,184.7,364888.0,181.9903,184.4417,181.9405,184.0531,364888.0
2025-01-22 09:30:00,186.19,187.03,185.0,186.77,89673.0,185.5379,186.3749,184.352,186.1158,89673.0
2025-01-22 10:00:00,186.78,186.97,186.16,186.17,62627.0,186.1258,186.3151,185.508,185.5179,62627.0
2025-01-22 10:30:00,186.23,186.95,186.0,186.78,51011.0,185.5777,186.2952,185.3485,186.1258,51011.0
2025-01-22 11:00:00,186.81,187.18,186.36,187.15,43091.0,186.1557,186.5244,185.7073,186.4945,43091.0
2025-01-22 11:30:00,187.16,187.66,186.97,187.24,68088.0,186.5045,187.0027,186.3151,186.5842,68088.0
2025-01-22 12:00:00,187.28,187.58,186.93,187.37,56910.0,186.624,186.923,186.2753,186.7137,56910.0
2025-01-22 12:30:00,187.32,187.86,187.32,187.75,65873.0,186.6639,187.202,186.6639,187.0924,65873.0
2025-01-22 13:00:00,187.73,187.94,187.38,187.61,56781.0,187.0725,187.2817,186.7237,186.9529,56781.0
2025-01-22 13:30:00,187.62,188.09,187.46,187.87,47786.0,186.9629,187.4312,186.8034,187.212,47786.0
2025-01-22 14:00:00,187.83,188.28,187.53,188.08,50475.0,187.1721,187.6205,186.8732,187.4212,50475.0
2025-01-22 14:30:00,188.02,188.59,188.02,188.59,60886.0,187.3615,187.9295,187.3615,187.9295,60886.0
2025-01-22 15:00:00,188.49,188.99,188.43,188.8,77082.0,187.8298,188.3281,187.77,188.1387,77082.0
2025-01-22 15:30:00,188.8,189.0,188.15,188.72,298210.0,188.1387,188.338,187.491,188.059,298210.0
2025-01-23 09:30:00,189.08,189.79,188.69,189.03,46324.0,188.4177,189.1253,188.0291,188.3679,46324.0
2025-01-23 10:00:00,189.15,189.15,187.89,187.91,23106.0,188.4875,188.4875,187.2319,187.2518,23106.0
2025-01-23 10:30:00,187.9,188.72,187.8,188.66,29607.0,187.2419,188.059,187.1422,187.9992,29607.0
2025-01-23 11:00:00,188.67,189.49,188.66,189.44,24155.0,188.0092,188.8263,187.9992,188.7765,24155.0
2025-01-23 11:30:00,189.46,189.94,189.39,189.75,20061.0,188.7964,189.2747,188.7267,189.0854,20061.0
2025-01-23 12:00:00,189.84,190.62,189.82,190.42,31260.0,189.1751,189.9523,189.1551,189.753,31260.0
2025-01-23 12:30:00,190.41,190.6,190.25,190.41,19552.0,189.7431,189.9324,189.5836,189.7431,19552.0
2025-01-23 13:00:00,190.45,190.81,190.4,190.69,40075.0,189.7829,190.1417,189.7331,190.0221,40075.0
2025-01-23 13:30:00,190.69,190.91,190.57,190.62,30654.0,190.0221,190.2413,189.9025,189.9523,30654.0
2025-01-23 14:00:00,190.62,191.04,190.49,190.92,45168.0,189.9523,190.3709,189.8228,190.2513,45168.0
2025-01-23 14:30:00,190.87,191.18,190.54,191.08,45983.0,190.2015,190.5104,189.8726,190.4107,45983.0
2025-01-23 15:00:00,191.06,191.17,190.39,190.44,143746.0,190.3908,190.5004,189.7232,189.773,143746.0
2025-01-23 15:30:00,190.4,190.71,190.09,190.38,254697.0,189.7331,190.042,189.4242,189.7132,254697.0
2025-01-24 09:30:00,190.2,190.71,189.77,190.03,37408.0,189.5338,190.042,189.1053,189.3644,37408.0
2025-01-24 10:00:00,190.09,190.35,189.48,189.7,47910.0,189.4242,189.6833,188.8163,189.0356,47910.0
2025-01-24 10:30:00,189.64,189.64,189.01,189.05,34128.0,188.9758,188.9758,188.348,188.3878,34128.0
2025-01-24 11:00:00,189.05,189.27,188.88,188.9,52619.0,188.3878,188.6071,188.2184,188.2384,52619.0
2025-01-24 11:30:00,188.91,189.29,188.68,189.0,72536.0,188.2483,188.627,188.0191,188.338,72536.0
2025-01-24 12:00:00,188.99,189.13,188.73,188.77,23509.0,188.3281,188.4676,188.069,188.1088,23509.0
2025-01-24 12:30:00,188.75,188.94,188.58,188.69,33252.0,188.0889,188.2782,187.9195,188.0291,33252.0
2025-01-24 13:00:00,188.69,188.8,188.23,188.25,26067.0,188.0291,188.1387,187.5707,187.5906,26067.0
2025-01-24 13:30:00,188.25,188.25,187.78,187.98,34407.0,187.5906,187.5906,187.1223,187.3216,34407.0
2025-01-24 14:00:00,188.0,188.18,187.81,188.06,89842.0,187.3415,187.5209,187.1522,187.4013,89842.0
2025-01-24 14:30:00,188.03,188.28,187.86,187.87,28008.0,187.3714,187.6205,187.202,187.212,28008.0
2025-01-24 15:00:00,187.87,187.95,187.49,187.95,49239.0,187.212,187.2917,186.8333,187.2917,49239.0
2025-01-24 15:30:00,187.96,188.15,187.68,187.94,259098.0,187.3017,187.491,187.0226,187.2817,259098.0
2025-01-27 09:30:00,186.12,187.98,185.33,187.49,100896.0,185.4681,187.3216,184.6809,186.8333,100896.0
2025-01-27 10:00:00,187.35,187.58,186.07,186.34,131063.0,186.6938,186.923,185.4183,185.6873,131063.0
2025-01-27 10:30:00,186.23,186.23,184.64,184.74,28816.0,185.5777,185.5777,183.9933,184.0929,28816.0
2025-01-27 11:00:00,184.49,185.03,184.26,184.7,22513.0,183.8438,184.3819,183.6146,184.0531,22513.0
2025-01-27 11:30:00,184.7,185.28,184.11,184.65,32224.0,184.0531,184.631,183.4651,184.0033,32224.0
2025-01-27 12:00:00,184.66,185.9,184.62,185.89,47359.0,184.0132,185.2489,183.9734,185.2389,47359.0
2025-01-27 12:30:00,185.99,186.07,184.79,184.95,29593.0,185.3386,185.4183,184.1428,184.3022,29593.0
2025-01-27 13:00:00,185.02,185.14,184.27,184.39,18455.0,184.372,184.4915,183.6246,183.7442,18455.0
2025-01-27 13:30:00,184.4,184.5,183.92,184.09,27899.0,183.7541,183.8538,183.2758,183.4452,27899.0
2025-01-27 14:00:00,184.13,185.54,184.12,185.48,30686.0,183.4851,184.8901,183.4751,184.8303,30686.0
2025-01-27 14:30:00,185.38,185.58,184.6,184.61,23517.0,184.7307,184.93,183.9534,183.9634,23517.0
2025-01-27 15:00:00,184.6,185.44,184.52,185.06,25080.0,183.9534,184.7905,183.8737,184.4118,25080.0
2025-01-27 15:30:00,185.01,185.61,184.45,184.93,125431.0,184.362,184.9599,183.804,184.2823,125431.0
2025-01-28 09:30:00,183.93,184.49,182.78,183.68,32416.0,183.2858,183.8438,182.1398,183.0367,32416.0
2025-01-28 10:00:00,183.66,183.88,182.14,182.57,24868.0,183.0167,183.236,181.502,181.9305,24868.0
2025-01-28 10:30:00,182.63,182.92,182.32,182.63,14570.0,181.9903,182.2793,181.6814,181.9903,14570.0
2025-01-28 11:00:00,182.76,183.35,182.28,182.3,40532.0,182.1199,182.7078,181.6416,181.6615,40532.0
2025-01-28 11:30:00,182.37,182.53,181.69,182.01,19263.0,181.7312,181.8907,181.0536,181.3725,19263.0
2025-01-28 12:00:00,181.93,182.37,181.69,181.9,11412.0,181.2928,181.7312,181.0536,181.2629,11412.0
2025-01-28 12:30:00,181.92,182.17,181.84,182.11,12656.0,181.2828,181.5319,181.2031,181.4722,12656.0
2025-01-28 13:00:00,182.06,182.5,181.92,182.49,16450.0,181.4223,181.8608,181.2828,181.8508,16450.0
2025-01-28 13:30:00,182.41,182.94,182.41,182.87,12796.0,181.7711,182.2992,181.7711,182.2295,12796.0
2025-01-28 14:00:00,182.86,183.38,182.8,183.09,14721.0,182.2195,182.7377,182.1597,182.4487,14721.0
2025-01-28 14:30:00,183.11,183.5,183.07,183.43,16139.0,182.4686,182.8573,182.4288,182.7875,16139.0
2025-01-28 15:00:00,183.44,183.61,183.24,183.32,31362.0,182.7975,182.9669,182.5982,182.6779,31362.0
2025-01-28 15:30:00,183.27,183.48,182.79,182.88,110250.0,182.6281,182.8374,182.1498,182.2395,110250.0
2025-01-29 09:30:00,183.37,183.66,182.52,183.26,30468.0,182.7277,183.0167,181.8807,182.6181,30468.0
2025-01-29 10:00:00,183.26,184.02,183.24,183.83,26435.0,182.6181,183.3755,182.5982,183.1861,26435.0
2025-01-29 10:30:00,183.8,183.92,183.11,183.12,11492.0,183.1562,183.2758,182.4686,182.4786,11492.0
2025-01-29 11:00:00,182.99,183.49,182.99,183.45,9099.0,182.3491,182.8473,182.3491,182.8075,9099.0
2025-01-29 11:30:00,183.5,183.81,183.22,183.66,6712.0,182.8573,183.1662,182.5783,183.0167,6712.0
2025-01-29 12:00:00,183.69,184.4,183.67,184.15,13598.0,183.0466,183.7541,183.0267,183.505,13598.0
2025-01-29 12:30:00,184.28,184.41,184.11,184.25,20446.0,183.6346,183.7641,183.4651,183.6047,20446.0
2025-01-29 13:00:00,184.27,184.32,183.74,183.75,44081.0,183.6246,183.6744,183.0964,183.1064,44081.0
2025-01-29 13:30:00,183.87,184.0,183.58,183.91,15168.0,183.226,183.3555,182.937,183.2658,15168.0
2025-01-29 14:00:00,183.74,183.82,182.87,182.97,30690.0,183.0964,183.1762,182.2295,182.3291,30690.0
2025-01-29 14:30:00,182.92,183.6,182.9,183.0,22496.0,182.2793,182.9569,182.2594,182.359,22496.0
2025-01-29 15:00:00,183.03,183.2,182.1,182.97,18084.0,182.3889,182.5583,181.4622,182.3291,18084.0
2025-01-29 15:30:00,183.01,183.07,182.29,182.49,93944.0,182.369,182.4288,181.6515,181.8508,93944.0
2025-01-30 09:30:00,183.46,185.26,182.94,185.13,34191.0,182.8174,184.6111,182.2992,184.4816,34191.0
2025-01-30 10:00:00,185.32,185.41,184.68,184.68,10107.0,184.6709,184.7606,184.0332,184.0332,10107.0
2025-01-30 10:30:00,184.73,185.5,184.57,184.87,13464.0,184.083,184.8503,183.9235,184.2225,13464.0
2025-01-30 11:00:00,184.96,185.52,184.93,185.52,10687.0,184.3122,184.8702,184.2823,184.8702,10687.0
2025-01-30 11:30:00,185.53,185.55,185.13,185.25,13461.0,184.8802,184.9001,184.4816,184.6012,13461.0
2025-01-30 12:00:00,185.31,185.55,185.08,185.23,31133.0,184.6609,184.9001,184.4317,184.5812,31133.0
2025-01-30 12:30:00,185.23,185.84,185.18,185.84,57005.0,184.5812,185.1891,184.5314,185.1891,57005.0
2025-01-30 13:00:00,185.9,186.46,185.87,186.32,71275.0,185.2489,185.8069,185.219,185.6674,71275.0
2025-01-30 13:30:00,186.34,186.56,186.34,186.43,14123.0,185.6873,185.9066,185.6873,185.777,14123.0
2025-01-30 14:00:00,186.34,186.85,186.24,186.59,22335.0,185.6873,186.1955,185.5877,185.9365,22335.0
2025-01-30 14:30:00,186.59,186.6,186.13,186.5,68612.0,185.9365,185.9464,185.4781,185.8468,68612.0
2025-01-30 15:00:00,186.51,186.78,186.44,186.55,26366.0,185.8567,186.1258,185.787,185.8966,26366.0
2025-01-30 15:30:00,186.51,186.94,185.13,186.0,287288.0,185.8567,186.2852,184.4816,185.3485,287288.0
2025-01-31 09:30:00,186.07,186.38,185.08,185.56,30140.0,185.4183,185.7272,184.4317,184.9101,30140.0
2025-01-31 10:00:00,185.56,186.23,185.27,185.98,42756.0,184.9101,185.5777,184.6211,185.3286,42756.0
2025-01-31 10:30:00,185.98,186.56,185.83,185.95,48620.0,185.3286,185.9066,185.1791,185.2987,48620.0
2025-01-31 11:00:00,185.93,186.79,185.78,186.55,34239.0,185.2788,186.1358,185.1293,185.8966,34239.0
2025-01-31 11:30:00,186.53,186.9,186.34,186.45,44988.0,185.8767,186.2454,185.6873,185.797,44988.0
2025-01-31 12:00:00,186.36,186.54,186.09,186.28,45545.0,185.7073,185.8866,185.4382,185.6275,45545.0
2025-01-31 12:30:00,186.28,186.64,186.15,186.22,44915.0,185.6275,185.9863,185.498,185.5678,44915.0
2025-01-31 13:00:00,186.23,186.82,185.95,185.95,53131.0,185.5777,186.1657,185.2987,185.2987,53131.0
2025-01-31 13:30:00,185.95,186.0,185.33,185.54,28674.0,185.2987,185.3485,184.6809,184.8901,28674.0
2025-01-31 14:00:00,185.51,185.78,185.19,185.7,30150.0,184.8602,185.1293,184.5414,185.0496,30150.0
2025-01-31 14:30:00,185.91,186.04,185.09,185.44,34288.0,185.2588,185.3884,184.4417,184.7905,34288.0
2025-01-31 15:00:00,185.39,185.41,184.82,184.94,43931.0,184.7407,184.7606,184.1727,184.2922,43931.0
2025-01-31 15:30:00,185.04,185.24,184.56,184.56,116806.0,184.3919,184.5912,183.9136,183.9136,116806.0
2025-02-03 09:30:00,180.61,182.83,180.07,181.79,105913.0,179.9774,182.1896,179.4393,181.1533,105913.0
2025-02-03 10:00:00,181.95,183.28,180.78,183.21,99841.0,181.3127,182.6381,180.1468,182.5683,99841.0
2025-02-03 10:30:00,183.23,184.34,182.96,184.18,112567.0,182.5882,183.6943,182.3192,183.5349,112567.0
2025-02-03 11:00:00,184.06,184.55,183.32,183.84,43687.0,183.4153,183.9036,182.6779,183.1961,43687.0
2025-02-03 11:30:00,183.92,184.45,183.79,183.97,77311.0,183.2758,183.804,183.1463,183.3256,77311.0
2025-02-03 12:00:00,183.97,184.13,183.52,183.68,38621.0,183.3256,183.4851,182.8772,183.0367,38621.0
2025-02-03 12:30:00,183.68,183.74,183.07,183.5,49895.0,183.0367,183.0964,182.4288,182.8573,49895.0
2025-02-03 13:00:00,183.52,184.2,183.07,183.9,60032.0,182.8772,183.5548,182.4288,183.2559,60032.0
2025-02-03 13:30:00,183.91,184.47,183.84,184.29,28649.0,183.2658,183.8239,183.1961,183.6445,28649.0
2025-02-03 14:00:00,184.23,184.97,184.23,184.73,48391.0,183.5847,184.3221,183.5847,184.083,48391.0
2025-02-03 14:30:00,184.78,184.85,184.26,184.65,25945.0,184.1328,184.2026,183.6146,184.0033,25945.0
2025-02-03 15:00:00,184.61,184.7,184.07,184.21,45086.0,183.9634,184.0531,183.4253,183.5648,45086.0
2025-02-03 15:30:00,184.18,184.51,183.88,184.19,197741.0,183.5349,183.8637,183.236,183.5449,197741.0
2025-02-04 09:30:00,176.0,182.48,175.63,177.98,351901.0,175.3836,181.8409,175.0148,177.3566,351901.0
2025-02-04 10:00:00,178.14,179.96,178.09,179.76,227023.0,177.5161,179.3297,177.4662,179.1304,227023.0
2025-02-04 10:30:00,179.77,181.39,179.21,179.87,158555.0,179.1403,180.7547,178.5823,179.24,158555.0
2025-02-04 11:00:00,179.87,181.73,179.59,181.14,71745.0,179.24,181.0935,178.961,180.5055,71745.0
2025-02-04 11:30:00,181.25,182.0,181.07,182.0,94493.0,180.6152,181.3625,180.4358,181.3625,94493.0
2025-02-04 12:00:00,182.05,182.37,181.61,181.93,68757.0,181.4124,181.7312,180.9739,181.2928,68757.0
2025-02-04 12:30:00,182.01,182.47,181.68,181.87,70036.0,181.3725,181.8309,181.0437,181.233,70036.0
2025-02-04 13:00:00,181.86,182.01,181.4,181.93,28466.0,181.223,181.3725,180.7646,181.2928,28466.0
2025-02-04 13:30:00,181.97,182.43,181.65,182.02,55511.0,181.3326,181.791,181.0138,181.3825,55511.0
2025-02-04 14:00:00,182.08,183.68,181.96,182.71,115338.0,181.4423,183.0367,181.3227,182.0701,115338.0
2025-02-04 14:30:00,182.8,183.13,182.13,182.83,84475.0,182.1597,182.4886,181.4921,182.1896,84475.0
2025-02-04 15:00:00,182.71,182.84,181.59,181.81,68708.0,182.0701,182.1996,180.954,181.1732,68708.0
2025-02-04 15:30:00,181.89,181.89,179.9,180.42,292547.0,181.2529,181.2529,179.2699,179.7881,292547.0
2025-02-05 09:30:00,182.3,182.45,180.38,181.19,90288.0,181.6615,181.811,179.7482,180.5554,90288.0
2025-02-05 10:00:00,181.28,181.72,180.15,181.3,51292.0,180.6451,181.0835,179.519,180.665,51292.0
2025-02-05 10:30:00,181.34,181.7,180.62,180.73,41746.0,180.7048,181.0636,179.9874,180.097,41746.0
2025-02-05 11:00:00,180.73,180.81,178.69,179.16,52315.0,180.097,180.1767,178.0641,178.5325,52315.0
2025-02-05 11:30:00,179.19,179.87,179.16,179.87,61462.0,178.5624,179.24,178.5325,179.24,61462.0
2025-02-05 12:00:00,179.81,180.18,179.71,180.07,31951.0,179.1802,179.5489,179.0806,179.4393,31951.0
2025-02-05 12:30:00,180.08,180.87,180.07,180.72,30208.0,179.4493,180.2365,179.4393,180.087,30208.0
2025-02-05 13:00:00,180.71,180.93,179.94,180.25,31528.0,180.0771,180.2963,179.3098,179.6187,31528.0
2025-02-05 13:30:00,180.33,180.47,179.06,179.22,52326.0,179.6984,179.8379,178.4328,178.5923,52326.0
2025-02-05 14:00:00,179.16,179.9,179.07,179.78,32530.0,178.5325,179.2699,178.4428,179.1503,32530.0
2025-02-05 14:30:00,179.68,179.73,179.21,179.29,34234.0,179.0507,179.1005,178.5823,178.662,34234.0
2025-02-05 15:00:00,179.33,180.32,179.33,179.91,47975.0,178.7019,179.6884,178.7019,179.2799,47975.0
2025-02-05 15:30:00,179.88,180.4,179.57,180.14,285779.0,179.25,179.7681,178.941,179.5091,285779.0
2025-02-06 09:30:00,180.81,181.49,180.23,180.29,65867.0,180.1767,180.8543,179.5987,179.6585,65867.0
2025-02-06 10:00:00,180.45,181.68,180.45,181.43,53345.0,179.818,181.0437,179.818,180.7945,53345.0
2025-02-06 10:30:00,181.41,181.43,180.64,180.74,25690.0,180.7746,180.7945,180.0073,180.107,25690.0
2025-02-06 11:00:00,180.75,181.63,180.68,181.51,21812.0,180.1169,180.9938,180.0472,180.8743,21812.0
2025-02-06 11:30:00,181.43,181.43,181.07,181.07,30039.0,180.7945,180.7945,180.4358,180.4358,30039.0
2025-02-06 12:00:00,181.15,181.55,181.14,181.33,25096.0,180.5155,180.9141,180.5055,180.6949,25096.0
2025-02-06 12:30:00,181.24,181.83,181.21,181.72,14820.0,180.6052,181.1931,180.5753,181.0835,14820.0
2025-02-06 13:00:00,181.6,181.67,181.11,181.17,33847.0,180.9639,181.0337,180.4757,180.5354,33847.0
2025-02-06 13:30:00,181.1,181.11,180.73,180.92,21015.0,180.4657,180.4757,180.097,180.2863,21015.0
2025-02-06 14:00:00,180.93,181.1,180.47,180.52,27650.0,180.2963,180.4657,179.8379,179.8877,27650.0
2025-02-06 14:30:00,180.54,180.97,180.34,180.73,33031.0,179.9077,180.3361,179.7084,180.097,33031.0
2025-02-06 15:00:00,180.82,181.79,180.59,181.79,75479.0,180.1867,181.1533,179.9575,181.1533,75479.0
2025-02-06 15:30:00,181.81,182.96,181.63,182.81,207144.0,181.1732,182.3192,180.9938,182.1697,207144.0
2025-02-07 09:30:00,184.94,186.4,183.95,185.53,163931.0,184.2922,185.7471,183.3057,184.8802,163931.0
2025-02-07 10:00:00,185.3,185.33,184.08,184.08,41356.0,184.651,184.6809,183.4353,183.4353,41356.0
2025-02-07 10:30:00,184.26,184.26,182.9,183.16,38282.0,183.6146,183.6146,182.2594,182.5185,38282.0
2025-02-07 11:00:00,183.14,183.9,183.01,183.14,38856.0,182.4985,183.2559,182.369,182.4985,38856.0
2025-02-07 11:30:00,183.31,184.18,183.25,183.98,44594.0,182.6679,183.5349,182.6082,183.3356,44594.0
2025-02-07 12:00:00,183.89,184.46,183.73,184.25,60272.0,183.2459,183.8139,183.0865,183.6047,60272.0
2025-02-07 12:30:00,184.15,184.21,183.64,183.64,32489.0,183.505,183.5648,182.9968,182.9968,32489.0
2025-02-07 13:00:00,183.81,184.16,183.66,184.11,33155.0,183.1662,183.515,183.0167,183.4651,33155.0
2025-02-07 13:30:00,184.09,184.1,183.43,183.45,19317.0,183.4452,183.4552,182.7875,182.8075,19317.0
2025-02-07 14:00:00,183.43,183.7,183.35,183.52,26937.0,182.7875,183.0566,182.7078,182.8772,26937.0
2025-02-07 14:30:00,183.48,183.92,183.32,183.4,40950.0,182.8374,183.2758,182.6779,182.7576,40950.0
2025-02-07 15:00:00,183.39,183.82,183.24,183.82,46735.0,182.7477,183.1762,182.5982,183.1762,46735.0
2025-02-07 15:30:00,183.82,184.64,183.8,184.51,296036.0,183.1762,183.9933,183.1562,183.8637,296036.0
2025-02-10 09:30:00,185.61,185.9,184.2,184.64,52677.0,184.9599,185.2489,183.5548,183.9933,52677.0
2025-02-10 10:00:00,184.66,185.04,183.61,183.74,18705.0,184.0132,184.3919,182.9669,183.0964,18705.0
2025-02-10 10:30:00,183.52,184.36,183.43,183.79,48124.0,182.8772,183.7143,182.7875,183.1463,48124.0
2025-02-10 11:00:00,183.67,183.85,182.96,183.62,58483.0,183.0267,183.2061,182.3192,182.9769,58483.0
2025-02-10 11:30:00,183.66,184.58,183.62,184.48,22140.0,183.0167,183.9335,182.9769,183.8339,22140.0
2025-02-10 12:00:00,184.47,184.62,184.15,184.22,11848.0,183.8239,183.9734,183.505,183.5748,11848.0
2025-02-10 12:30:00,184.23,184.88,184.18,184.81,11464.0,183.5847,184.2324,183.5349,184.1627,11464.0
2025-02-10 13:00:00,184.87,185.72,184.84,185.6,54397.0,184.2225,185.0695,184.1926,184.9499,54397.0
2025-02-10 13:30:00,185.66,185.72,185.24,185.42,23340.0,185.0097,185.0695,184.5912,184.7706,23340.0
2025-02-10 14:00:00,185.35,185.57,185.3,185.37,12251.0,184.7008,184.92,184.651,184.7207,12251.0
2025-02-10 14:30:00,185.36,185.86,185.33,185.66,25577.0,184.7108,185.209,184.6809,185.0097,25577.0
2025-02-10 15:00:00,185.64,186.08,185.53,186.08,40662.0,184.9898,185.4282,184.8802,185.4282,40662.0
2025-02-10 15:30:00,186.02,186.53,185.61,185.98,290327.0,185.3685,185.8767,184.9599,185.3286,290327.0
2025-02-11 09:30:00,185.25,186.13,185.25,185.56,57601.0,184.6012,185.4781,184.6012,184.9101,57601.0
2025-02-11 10:00:00,185.54,185.55,184.54,184.59,20408.0,184.8901,184.9001,183.8936,183.9435,20408.0
2025-02-11 10:30:00,184.47,185.51,184.47,185.48,55485.0,183.8239,184.8602,183.8239,184.8303,55485.0
2025-02-11 11:00:00,185.42,185.49,184.57,184.58,22439.0,184.7706,184.8403,183.9235,183.9335,22439.0
2025-02-11 11:30:00,184.58,184.65,183.93,184.18,40365.0,183.9335,184.0033,183.2858,183.5349,40365.0
2025-02-11 12:00:00,184.13,184.33,183.46,184.03,38290.0,183.4851,183.6844,182.8174,183.3854,38290.0
2025-02-11 12:30:00,184.11,184.17,183.69,183.71,34330.0,183.4651,183.5249,183.0466,183.0665,34330.0
2025-02-11 13:00:00,183.69,183.7,183.24,183.26,14508.0,183.0466,183.0566,182.5982,182.6181,14508.0
2025-02-11 13:30:00,183.25,183.54,182.92,183.11,40599.0,182.6082,182.8971,182.2793,182.4686,40599.0
2025-02-11 14:00:00,183.19,183.39,183.03,183.38,16957.0,182.5484,182.7477,182.3889,182.7377,16957.0
2025-02-11 14:30:00,183.38,183.64,183.33,183.54,31016.0,182.7377,182.9968,182.6879,182.8971,31016.0
2025-02-11 15:00:00,183.59,184.4,183.39,184.34,64977.0,182.947,183.7541,182.7477,183.6943,64977.0
2025-02-11 15:30:00,184.37,185.67,184.37,185.41,215065.0,183.7242,185.0197,183.7242,184.7606,215065.0
2025-02-12 09:30:00,182.93,183.71,182.75,182.89,55844.0,182.2893,183.0665,182.1099,182.2494,55844.0
2025-02-12 10:00:00,182.9,182.9,181.98,182.12,21322.0,182.2594,182.2594,181.3426,181.4821,21322.0
2025-02-12 10:30:00,181.98,183.94,181.98,183.47,67269.0,181.3426,183.2957,181.3426,182.8274,67269.0
2025-02-12 11:00:00,183.44,183.59,182.93,183.44,22680.0,182.7975,182.947,182.2893,182.7975,22680.0
2025-02-12 11:30:00,183.41,184.43,183.3,184.34,42685.0,182.7676,183.784,182.658,183.6943,42685.0
2025-02-12 12:00:00,184.44,184.79,184.12,184.78,32390.0,183.794,184.1428,183.4751,184.1328,32390.0
2025-02-12 12:30:00,184.87,185.16,184.37,185.06,26806.0,184.2225,184.5115,183.7242,184.4118,26806.0
2025-02-12 13:00:00,185.08,185.11,184.43,184.43,9468.0,184.4317,184.4616,183.784,183.784,9468.0
2025-02-12 13:30:00,184.48,184.6,184.05,184.12,48045.0,183.8339,183.9534,183.4054,183.4751,48045.0
2025-02-12 14:00:00,184.11,184.24,183.92,184.03,16161.0,183.4651,183.5947,183.2758,183.3854,16161.0
2025-02-12 14:30:00,184.0,184.73,184.0,184.45,28453.0,183.3555,184.083,183.3555,183.804,28453.0
2025-02-12 15:00:00,184.5,184.84,184.33,184.8,66834.0,183.8538,184.1926,183.6844,184.1527,66834.0
2025-02-12 15:30:00,184.8,186.15,184.8,185.5,370076.0,184.1527,185.498,184.1527,184.8503,370076.0
2025-02-13 09:30:00,185.58,186.22,184.98,185.66,53074.0,184.93,185.5678,184.3321,185.0097,53074.0
2025-02-13 10:00:00,185.8,185.84,184.11,184.67,28084.0,185.1492,185.1891,183.4651,184.0232,28084.0
2025-02-13 10:30:00,184.67,184.89,184.49,184.5,15424.0,184.0232,184.2424,183.8438,183.8538,15424.0
2025-02-13 11:00:00,184.65,184.86,184.35,184.44,11318.0,184.0033,184.2125,183.7043,183.794,11318.0
2025-02-13 11:30:00,184.49,185.04,184.34,184.84,16575.0,183.8438,184.3919,183.6943,184.1926,16575.0
2025-02-13 12:00:00,184.8,185.11,184.59,184.62,34386.0,184.1527,184.4616,183.9435,183.9734,34386.0
2025-02-13 12:30:00,184.71,184.82,183.85,183.85,20935.0,184.063,184.1727,183.2061,183.2061,20935.0
2025-02-13 13:00:00,183.84,184.16,183.74,184.05,8113.0,183.1961,183.515,183.0964,183.4054,8113.0
2025-02-13 13:30:00,184.07,184.42,183.98,184.27,15026.0,183.4253,183.7741,183.3356,183.6246,15026.0
2025-02-13 14:00:00,184.33,184.74,184.24,184.28,12264.0,183.6844,184.0929,183.5947,183.6346,12264.0
2025-02-13 14:30:00,184.22,184.45,184.17,184.17,14816.0,183.5748,183.804,183.5249,183.5249,14816.0
2025-02-13 15:00:00,184.23,184.79,184.19,184.58,39041.0,183.5847,184.1428,183.5449,183.9335,39041.0
2025-02-13 15:30:00,184.59,184.73,184.39,184.4,140899.0,183.9435,184.083,183.7442,183.7541,140899.0
2025-02-14 09:30:00,184.11,185.0,182.96,183.75,36112.0,183.4651,184.352,182.3192,183.1064,36112.0
2025-02-14 10:00:00,183.75,183.98,183.19,183.19,21714.0,183.1064,183.3356,182.5484,182.5484,21714.0
2025-02-14 10:30:00,183.22,183.68,183.04,183.19,21619.0,182.5783,183.0367,182.3989,182.5484,21619.0
2025-02-14 11:00:00,183.17,183.58,183.11,183.14,17242.0,182.5284,182.937,182.4686,182.4985,17242.0
2025-02-14 11:30:00,183.01,183.06,182.69,183.06,11765.0,182.369,182.4188,182.0501,182.4188,11765.0
2025-02-14 12:00:00,183.06,184.14,182.89,184.12,35739.0,182.4188,183.495,182.2494,183.4751,35739.0
2025-02-14 12:30:00,184.05,184.14,183.66,183.86,18813.0,183.4054,183.495,183.0167,183.216,18813.0
2025-02-14 13:00:00,183.85,183.95,183.55,183.85,16499.0,183.2061,183.3057,182.9071,183.2061,16499.0
2025-02-14 13:30:00,183.9,184.24,183.82,184.14,61587.0,183.2559,183.5947,183.1762,183.495,61587.0
2025-02-14 14:00:00,184.13,184.26,183.95,184.02,26919.0,183.4851,183.6146,183.3057,183.3755,26919.0
2025-02-14 14:30:00,184.09,184.25,183.73,183.83,51216.0,183.4452,183.6047,183.0865,183.1861,51216.0
2025-02-14 15:00:00,183.75,183.81,183.28,183.3,24148.0,183.1064,183.1662,182.6381,182.658,24148.0
2025-02-14 15:30:00,183.34,183.66,182.87,183.54,163217.0,182.6978,183.0167,182.2295,182.8971,163217.0
2025-02-18 09:30:00,184.46,184.79,183.5,183.55,97273.0,183.8139,184.1428,182.8573,182.9071,97273.0
2025-02-18 10:00:00,183.36,184.03,182.97,183.9,22760.0,182.7178,183.3854,182.3291,183.2559,22760.0
2025-02-18 10:30:00,183.9,184.76,183.58,184.43,21346.0,183.2559,184.1129,182.937,183.784,21346.0
2025-02-18 11:00:00,184.53,184.9,184.14,184.37,24427.0,183.8837,184.2524,183.495,183.7242,24427.0
2025-02-18 11:30:00,184.29,184.77,184.14,184.68,13601.0,183.6445,184.1228,183.495,184.0332,13601.0
2025-02-18 12:00:00,184.62,185.12,184.62,184.65,16816.0,183.9734,184.4716,183.9734,184.0033,16816.0
2025-02-18 12:30:00,184.61,184.84,184.42,184.64,85646.0,183.9634,184.1926,183.7741,183.9933,85646.0
2025-02-18 13:00:00,184.71,184.71,184.3,184.43,16066.0,184.063,184.063,183.6545,183.784,16066.0
2025-02-18 13:30:00,184.43,185.36,184.41,185.12,29970.0,183.784,184.7108,183.7641,184.4716,29970.0
2025-02-18 14:00:00,185.17,185.17,184.25,184.39,69950.0,184.5214,184.5214,183.6047,183.7442,69950.0
2025-02-18 14:30:00,184.52,184.62,184.27,184.42,27848.0,183.8737,183.9734,183.6246,183.7741,27848.0
2025-02-18 15:00:00,184.49,184.49,183.98,184.15,26258.0,183.8438,183.8438,183.3356,183.505,26258.0
2025-02-18 15:30:00,184.15,184.39,183.6,184.37,188349.0,183.505,183.7442,182.9569,183.7242,188349.0
2025-02-19 09:30:00,183.8,184.89,183.16,184.89,29713.0,183.1562,184.2424,182.5185,184.2424,29713.0
2025-02-19 10:00:00,184.65,185.34,184.51,185.23,15508.0,184.0033,184.6908,183.8637,184.5812,15508.0
2025-02-19 10:30:00,185.11,185.42,184.65,184.91,20897.0,184.4616,184.7706,184.0033,184.2623,20897.0
2025-02-19 11:00:00,184.91,185.73,184.9,185.64,15475.0,184.2623,185.0795,184.2524,184.9898,15475.0
2025-02-19 11:30:00,185.72,185.72,185.25,185.6,18826.0,185.0695,185.0695,184.6012,184.9499,18826.0
2025-02-19 12:00:00,185.62,186.15,185.53,186.01,27483.0,184.9699,185.498,184.8802,185.3585,27483.0
2025-02-19 12:30:00,186.2,186.68,185.96,186.66,28832.0,185.5478,186.0261,185.3087,186.0062,28832.0
2025-02-19 13:00:00,186.65,186.96,186.32,186.62,25483.0,185.9963,186.3052,185.6674,185.9664,25483.0
2025-02-19 13:30:00,186.54,186.97,186.48,186.95,48234.0,185.8866,186.3151,185.8268,186.2952,48234.0
2025-02-19 14:00:00,186.94,187.8,186.85,187.49,21331.0,186.2852,187.1422,186.1955,186.8333,21331.0
2025-02-19 14:30:00,187.46,187.68,187.24,187.45,30475.0,186.8034,187.0226,186.5842,186.7934,30475.0
2025-02-19 15:00:00,187.44,187.56,187.11,187.49,35299.0,186.7835,186.9031,186.4546,186.8333,35299.0
2025-02-19 15:30:00,187.49,188.9,187.43,188.86,229374.0,186.8333,188.2384,186.7735,188.1985,229374.0
2025-02-20 09:30:00,188.86,189.22,187.85,188.93,32677.0,188.1985,188.5572,187.192,188.2683,32677.0
2025-02-20 10:00:00,188.97,189.05,187.9,188.84,33856.0,188.3081,188.3878,187.2419,188.1786,33856.0
2025-02-20 10:30:00,188.92,188.97,188.33,188.39,20199.0,188.2583,188.3081,187.6704,187.7302,20199.0
2025-02-20 11:00:00,188.38,188.57,188.05,188.34,39360.0,187.7202,187.9095,187.3913,187.6803,39360.0
2025-02-20 11:30:00,188.31,188.83,188.13,188.71,47181.0,187.6504,188.1686,187.4711,188.049,47181.0
2025-02-20 12:00:00,188.79,189.29,188.51,189.17,22999.0,188.1288,188.627,187.8497,188.5074,22999.0
2025-02-20 12:30:00,189.17,189.29,188.63,188.63,22068.0,188.5074,188.627,187.9693,187.9693,22068.0
2025-02-20 13:00:00,188.5,188.58,187.96,188.09,19290.0,187.8398,187.9195,187.3017,187.4312,19290.0
2025-02-20 13:30:00,188.09,188.5,188.09,188.44,16005.0,187.4312,187.8398,187.4312,187.78,16005.0
2025-02-20 14:00:00,188.43,188.71,188.43,188.49,10205.0,187.77,188.049,187.77,187.8298,10205.0
2025-02-20 14:30:00,188.49,188.49,188.0,188.09,19809.0,187.8298,187.8298,187.3415,187.4312,19809.0
2025-02-20 15:00:00,188.04,188.04,187.51,187.87,29859.0,187.3814,187.3814,186.8532,187.212,29859.0
2025-02-20 15:30:00,187.91,189.03,187.89,188.78,170925.0,187.2518,188.3679,187.2319,188.1188,170925.0
2025-02-21 09:30:00,188.4,189.19,187.15,187.53,100841.0,187.7401,188.5274,186.4945,186.8732,100841.0
2025-02-21 10:00:00,187.38,187.49,186.23,186.35,58493.0,186.7237,186.8333,185.5777,185.6973,58493.0
2025-02-21 10:30:00,186.37,186.9,186.16,186.49,17242.0,185.7172,186.2454,185.508,185.8368,17242.0
2025-02-21 11:00:00,186.49,186.91,186.18,186.7,13860.0,185.8368,186.2553,185.5279,186.0461,13860.0
2025-02-21 11:30:00,186.61,186.97,186.51,186.97,10040.0,185.9564,186.3151,185.8567,186.3151,10040.0
2025-02-21 12:00:00,187.13,187.15,186.55,186.68,8110.0,186.4746,186.4945,185.8966,186.0261,8110.0
2025-02-21 12:30:00,186.62,186.62,185.8,185.95,28957.0,185.9664,185.9664,185.1492,185.2987,28957.0
2025-02-21 13:00:00,185.74,185.8,185.01,185.17,43219.0,185.0894,185.1492,184.362,184.5214,43219.0
2025-02-21 13:30:00,185.16,185.23,184.45,184.86,32931.0,184.5115,184.5812,183.804,184.2125,32931.0
2025-02-21 14:00:00,184.82,184.98,184.48,184.63,38982.0,184.1727,184.3321,183.8339,183.9833,38982.0
2025-02-21 14:30:00,184.65,185.37,184.64,185.33,34188.0,184.0033,184.7207,183.9933,184.6809,34188.0
2025-02-21 15:00:00,185.33,185.94,185.13,185.87,37809.0,184.6809,185.2887,184.4816,185.219,37809.0
2025-02-21 15:30:00,185.87,186.37,185.54,186.21,200267.0,185.219,185.7172,184.8901,185.5578,200267.0
2025-02-24 09:30:00,186.11,187.82,185.01,185.14,94795.0,185.4581,187.1622,184.362,184.4915,94795.0
2025-02-24 10:00:00,185.13,185.39,184.51,184.88,81834.0,184.4816,184.7407,183.8637,184.2324,81834.0
2025-02-24 10:30:00,184.88,185.29,184.51,184.93,25338.0,184.2324,184.641,183.8637,184.2823,25338.0
2025-02-24 11:00:00,184.91,185.65,184.57,185.64,21548.0,184.2623,184.9998,183.9235,184.9898,21548.0
2025-02-24 11:30:00,185.85,185.98,185.39,185.47,15588.0,185.1991,185.3286,184.7407,184.8204,15588.0
2025-02-24 12:00:00,185.34,185.76,185.23,185.54,12603.0,184.6908,185.1094,184.5812,184.8901,12603.0
2025-02-24 12:30:00,185.59,185.87,185.56,185.67,15994.0,184.94,185.219,184.9101,185.0197,15994.0
2025-02-24 13:00:00,185.67,186.05,185.43,186.05,21588.0,185.0197,185.3984,184.7805,185.3984,21588.0
2025-02-24 13:30:00,186.12,186.52,186.05,186.3,18457.0,185.4681,185.8667,185.3984,185.6475,18457.0
2025-02-24 14:00:00,186.3,186.7,186.07,186.45,43416.0,185.6475,186.0461,185.4183,185.797,43416.0
2025-02-24 14:30:00,186.55,186.73,186.38,186.52,31982.0,185.8966,186.076,185.7272,185.8667,31982.0
2025-02-24 15:00:00,186.45,186.45,185.95,186.13,66679.0,185.797,185.797,185.2987,185.4781,66679.0
2025-02-24 15:30:00,186.2,186.31,185.53,185.81,160406.0,185.5478,185.6574,184.8802,185.1592,160406.0
2025-02-25 09:30:00,185.38,187.8,185.38,187.16,55361.0,184.7307,187.1422,184.7307,186.5045,55361.0
2025-02-25 10:00:00,187.16,187.16,184.94,184.96,33805.0,186.5045,186.5045,184.2922,184.3122,33805.0
2025-02-25 10:30:00,185.02,186.2,184.77,185.94,82469.0,184.372,185.5478,184.1228,185.2887,82469.0
2025-02-25 11:00:00,186.02,186.64,185.4,186.23,43868.0,185.3685,185.9863,184.7506,185.5777,43868.0
2025-02-25 11:30:00,186.24,186.71,185.87,186.47,38998.0,185.5877,186.056,185.219,185.8169,38998.0
2025-02-25 12:00:00,186.41,186.5,185.7,186.12,43049.0,185.7571,185.8468,185.0496,185.4681,43049.0
2025-02-25 12:30:00,186.15,186.75,186.06,186.68,27443.0,185.498,186.0959,185.4083,186.0261,27443.0
2025-02-25 13:00:00,186.76,187.12,186.44,186.44,31997.0,186.1059,186.4646,185.787,185.787,31997.0
2025-02-25 13:30:00,186.57,187.15,186.42,186.68,32662.0,185.9165,186.4945,185.7671,186.0261,32662.0
2025-02-25 14:00:00,186.71,186.84,186.06,186.09,68969.0,186.056,186.1856,185.4083,185.4382,68969.0
2025-02-25 14:30:00,186.1,187.34,186.1,187.21,42251.0,185.4482,186.6838,185.4482,186.5543,42251.0
2025-02-25 15:00:00,187.21,187.89,187.15,187.6,42124.0,186.5543,187.2319,186.4945,186.9429,42124.0
2025-02-25 15:30:00,187.64,187.64,186.33,186.96,279375.0,186.9828,186.9828,185.6774,186.3052,279375.0
2025-02-26 09:30:00,187.85,190.17,187.22,189.92,77867.0,187.192,189.5039,186.5643,189.2548,77867.0
2025-02-26 10:00:00,189.59,189.87,189.03,189.04,38787.0,188.926,189.205,188.3679,188.3779,38787.0
2025-02-26 10:30:00,189.15,189.45,188.75,189.13,30378.0,188.4875,188.7864,188.0889,188.4676,30378.0
2025-02-26 11:00:00,189.2,189.72,188.87,189.4,42540.0,188.5373,189.0555,188.2085,188.7366,42540.0
2025-02-26 11:30:00,189.32,189.4,188.77,188.77,26574.0,188.6569,188.7366,188.1088,188.1088,26574.0
2025-02-26 12:00:00,188.66,189.1,188.53,189.03,26479.0,187.9992,188.4377,187.8697,188.3679,26479.0
2025-02-26 12:30:00,189.08,189.18,188.19,188.3,16449.0,188.4177,188.5174,187.5309,187.6405,16449.0
2025-02-26 13:00:00,188.36,188.62,188.05,188.3,37213.0,187.7003,187.9594,187.3913,187.6405,37213.0
2025-02-26 13:30:00,188.23,188.23,187.73,188.14,33798.0,187.5707,187.5707,187.0725,187.481,33798.0
2025-02-26 14:00:00,188.09,188.59,187.94,188.49,57786.0,187.4312,187.9295,187.2817,187.8298,57786.0
2025-02-26 14:30:00,188.48,188.73,188.06,188.09,54038.0,187.8198,188.069,187.4013,187.4312,54038.0
2025-02-26 15:00:00,188.11,188.54,187.82,188.37,66377.0,187.4511,187.8796,187.1622,187.7102,66377.0
2025-02-26 15:30:00,188.26,188.59,187.91,188.19,158330.0,187.6006,187.9295,187.2518,187.5309,158330.0
2025-02-27 09:30:00,188.7,189.49,188.23,188.55,30467.0,188.0391,188.8263,187.5707,187.8896,30467.0
2025-02-27 10:00:00,188.65,190.25,188.03,189.84,31797.0,187.9892,189.5836,187.3714,189.1751,31797.0
2025-02-27 10:30:00,189.77,189.87,188.89,188.89,19242.0,189.1053,189.205,188.2284,188.2284,19242.0
2025-02-27 11:00:00,188.93,189.3,188.81,188.96,22072.0,188.2683,188.637,188.1487,188.2982,22072.0
2025-02-27 11:30:00,188.93,189.62,188.93,189.19,25959.0,188.2683,188.9558,188.2683,188.5274,25959.0
2025-02-27 12:00:00,189.26,189.41,188.58,189.24,20239.0,188.5971,188.7466,187.9195,188.5772,20239.0
2025-02-27 12:30:00,189.3,189.43,188.68,188.85,27731.0,188.637,188.7665,188.0191,188.1885,27731.0
2025-02-27 13:00:00,188.97,189.07,188.51,189.02,14901.0,188.3081,188.4078,187.8497,188.3579,14901.0
2025-02-27 13:30:00,188.98,189.06,188.7,188.84,21923.0,188.3181,188.3978,188.0391,188.1786,21923.0
2025-02-27 14:00:00,188.78,189.04,188.29,188.29,13705.0,188.1188,188.3779,187.6305,187.6305,13705.0
2025-02-27 14:30:00,188.26,188.26,187.46,187.72,18975.0,187.6006,187.6006,186.8034,187.0625,18975.0
2025-02-27 15:00:00,187.65,187.65,187.08,187.12,31722.0,186.9927,186.9927,186.4247,186.4646,31722.0
2025-02-27 15:30:00,187.04,187.52,186.94,187.34,105161.0,186.3849,186.8632,186.2852,186.6838,105161.0
2025-02-28 09:30:00,188.03,190.03,187.41,188.7,93805.0,187.3714,189.3644,186.7536,188.0391,93805.0
2025-02-28 10:00:00,188.7,189.0,188.11,188.45,29423.0,188.0391,188.338,187.4511,187.7899,29423.0
2025-02-28 10:30:00,188.49,188.5,187.5,187.76,13239.0,187.8298,187.8398,186.8433,187.1024,13239.0
2025-02-28 11:00:00,187.87,187.87,187.15,187.16,12249.0,187.212,187.212,186.4945,186.5045,12249.0
2025-02-28 11:30:00,186.99,188.08,186.99,187.95,11643.0,186.3351,187.4212,186.3351,187.2917,11643.0
2025-02-28 12:00:00,187.8,187.81,187.32,187.48,15803.0,187.1422,187.1522,186.6639,186.8233,15803.0
2025-02-28 12:30:00,187.49,187.49,186.4,186.52,20311.0,186.8333,186.8333,185.7471,185.8667,20311.0
2025-02-28 13:00:00,186.6,186.75,185.91,186.3,23825.0,185.9464,186.0959,185.2588,185.6475,23825.0
2025-02-28 13:30:00,186.21,186.99,186.15,186.36,19138.0,185.5578,186.3351,185.498,185.7073,19138.0
2025-02-28 14:00:00,186.38,187.34,186.35,187.27,44412.0,185.7272,186.6838,185.6973,186.6141,44412.0
2025-02-28 14:30:00,187.25,188.27,187.18,188.27,37681.0,186.5941,187.6106,186.5244,187.6106,37681.0
2025-02-28 15:00:00,188.24,188.53,187.93,188.43,38831.0,187.5807,187.8697,187.2718,187.77,38831.0
2025-02-28 15:30:00,188.43,189.69,188.06,189.42,230137.0,187.77,189.0256,187.4013,188.7565,230137.0
2025-03-03 09:30:00,190.17,191.83,188.98,189.04,54464.0,189.5039,191.1581,188.3181,188.3779,54464.0
2025-03-03 10:00:00,189.32,189.32,187.81,188.74,60804.0,188.6569,188.6569,187.1522,188.0789,60804.0
2025-03-03 10:30:00,188.74,189.68,188.74,189.03,31740.0,188.0789,189.0156,188.0789,188.3679,31740.0
2025-03-03 11:00:00,189.17,189.46,188.76,189.22,30718.0,188.5074,188.7964,188.0989,188.5572,30718.0
2025-03-03 11:30:00,189.27,189.68,188.83,189.55,18340.0,188.6071,189.0156,188.1686,188.8861,18340.0
2025-03-03 12:00:00,189.55,190.14,189.44,189.91,19824.0,188.8861,189.474,188.7765,189.2448,19824.0
2025-03-03 12:30:00,189.82,190.05,189.25,189.41,20902.0,189.1551,189.3843,188.5871,188.7466,20902.0
2025-03-03 13:00:00,189.39,189.48,188.2,188.25,20527.0,188.7267,188.8163,187.5408,187.5906,20527.0
2025-03-03 13:30:00,188.16,188.9,188.04,188.22,23027.0,187.501,188.2384,187.3814,187.5608,23027.0
2025-03-03 14:00:00,188.29,188.58,188.03,188.14,13283.0,187.6305,187.9195,187.3714,187.481,13283.0
2025-03-03 14:30:00,188.26,188.53,187.68,187.72,32821.0,187.6006,187.8697,187.0226,187.0625,32821.0
2025-03-03 15:00:00,187.59,187.62,185.75,185.9,33640.0,186.933,186.9629,185.0994,185.2489,33640.0
2025-03-03 15:30:00,185.96,186.6,185.6,186.56,138699.0,185.3087,185.9464,184.9499,185.9066,138699.0
2025-03-04 09:30:00,184.11,184.55,182.84,183.55,69735.0,183.4651,183.9036,182.1996,182.9071,69735.0
2025-03-04 10:00:00,183.47,183.91,182.49,183.43,77046.0,182.8274,183.2658,181.8508,182.7875,77046.0
2025-03-04 10:30:00,183.61,183.62,182.17,182.62,52244.0,182.9669,182.9769,181.5319,181.9804,52244.0
2025-03-04 11:00:00,182.62,183.1,181.76,181.99,25569.0,181.9804,182.4587,181.1234,181.3526,25569.0
2025-03-04 11:30:00,182.1,182.68,181.75,182.61,17918.0,181.4622,182.0402,181.1134,181.9704,17918.0
2025-03-04 12:00:00,182.73,183.73,182.48,183.53,29533.0,182.09,183.0865,181.8409,182.8872,29533.0
2025-03-04 12:30:00,183.5,183.76,182.89,182.92,18774.0,182.8573,183.1164,182.2494,182.2793,18774.0
2025-03-04 13:00:00,182.81,183.84,182.81,183.09,19469.0,182.1697,183.1961,182.1697,182.4487,19469.0
2025-03-04 13:30:00,183.07,183.97,183.0,183.85,21412.0,182.4288,183.3256,182.359,183.2061,21412.0
2025-03-04 14:00:00,183.94,184.93,183.93,184.55,26420.0,183.2957,184.2823,183.2858,183.9036,26420.0
2025-03-04 14:30:00,184.63,184.66,184.08,184.46,34929.0,183.9833,184.0132,183.4353,183.8139,34929.0
2025-03-04 15:00:00,184.5,184.91,183.67,184.52,88007.0,183.8538,184.2623,183.0267,183.8737,88007.0
2025-03-04 15:30:00,184.52,184.52,182.26,183.33,297271.0,183.8737,183.8737,181.6216,182.6879,297271.0
2025-03-05 09:30:00,183.81,184.26,183.11,183.34,49664.0,183.1662,183.6146,182.4686,182.6978,49664.0
2025-03-05 10:00:00,183.36,184.7,183.36,184.05,72193.0,182.7178,184.0531,182.7178,183.4054,72193.0
2025-03-05 10:30:00,183.9,185.0,183.89,184.67,20771.0,183.2559,184.352,183.2459,184.0232,20771.0
2025-03-05 11:00:00,184.53,184.74,183.99,184.25,23377.0,183.8837,184.0929,183.3456,183.6047,23377.0
2025-03-05 11:30:00,184.18,184.24,183.02,183.95,37723.0,183.5349,183.5947,182.379,183.3057,37723.0
2025-03-05 12:00:00,183.95,184.71,183.94,184.55,29287.0,183.3057,184.063,183.2957,183.9036,29287.0
2025-03-05 12:30:00,184.48,184.96,184.13,184.9,70443.0,183.8339,184.3122,183.4851,184.2524,70443.0
2025-03-05 13:00:00,184.8,185.02,184.23,184.69,30805.0,184.1527,184.372,183.5847,184.0431,30805.0
2025-03-05 13:30:00,184.69,185.12,184.13,185.11,35628.0,184.0431,184.4716,183.4851,184.4616,35628.0
2025-03-05 14:00:00,185.2,185.73,185.08,185.3,31281.0,184.5513,185.0795,184.4317,184.651,31281.0
2025-03-05 14:30:00,185.17,185.66,185.01,185.26,14929.0,184.5214,185.0097,184.362,184.6111,14929.0
2025-03-05 15:00:00,185.33,185.75,184.98,185.43,29648.0,184.6809,185.0994,184.3321,184.7805,29648.0
2025-03-05 15:30:00,185.43,185.5,184.82,185.02,167086.0,184.7805,184.8503,184.1727,184.372,167086.0
2025-03-06 09:30:00,183.76,183.76,181.18,182.08,75832.0,183.1164,183.1164,180.5454,181.4423,75832.0
2025-03-06 10:00:00,182.24,183.36,182.24,183.07,43123.0,181.6017,182.7178,181.6017,182.4288,43123.0
2025-03-06 10:30:00,183.06,183.8,182.5,183.22,63988.0,182.4188,183.1562,181.8608,182.5783,63988.0
2025-03-06 11:00:00,183.25,183.59,183.0,183.44,29592.0,182.6082,182.947,182.359,182.7975,29592.0
2025-03-06 11:30:00,183.68,183.78,183.04,183.19,28758.0,183.0367,183.1363,182.3989,182.5484,28758.0
2025-03-06 12:00:00,183.15,183.19,182.43,182.43,39862.0,182.5085,182.5484,181.791,181.791,39862.0
2025-03-06 12:30:00,182.43,182.82,181.98,182.63,43820.0,181.791,182.1797,181.3426,181.9903,43820.0
2025-03-06 13:00:00,182.63,183.85,182.55,183.2,32988.0,181.9903,183.2061,181.9106,182.5583,32988.0
2025-03-06 13:30:00,183.23,183.31,182.26,182.65,25039.0,182.5882,182.6679,181.6216,182.0103,25039.0
2025-03-06 14:00:00,182.67,183.04,182.43,182.63,28929.0,182.0302,182.3989,181.791,181.9903,28929.0
2025-03-06 14:30:00,182.63,183.72,182.38,182.74,49943.0,181.9903,183.0765,181.7412,182.0999,49943.0
2025-03-06 15:00:00,182.61,183.45,182.46,183.38,50643.0,181.9704,182.8075,181.8209,182.7377,50643.0
2025-03-06 15:30:00,183.54,184.84,183.15,184.22,202862.0,182.8971,184.1926,182.5085,183.5748,202862.0
2025-03-07 09:30:00,182.99,183.59,181.39,183.25,70169.0,182.3491,182.947,180.7547,182.6082,70169.0
2025-03-07 10:00:00,183.28,183.88,182.09,182.58,19707.0,182.6381,183.236,181.4522,181.9405,19707.0
2025-03-07 10:30:00,182.64,183.03,181.56,182.11,36052.0,182.0003,182.3889,180.9241,181.4722,36052.0
2025-03-07 11:00:00,182.02,182.37,181.21,181.4,27829.0,181.3825,181.7312,180.5753,180.7646,27829.0
2025-03-07 11:30:00,181.42,181.76,181.01,181.25,46947.0,180.7846,181.1234,180.376,180.6152,46947.0
2025-03-07 12:00:00,181.36,181.77,180.97,181.47,34189.0,180.7248,181.1333,180.3361,180.8344,34189.0
2025-03-07 12:30:00,181.4,183.36,181.28,183.27,64812.0,180.7646,182.7178,180.6451,182.6281,64812.0
2025-03-07 13:00:00,183.33,183.99,182.77,182.77,56806.0,182.6879,183.3456,182.1298,182.1298,56806.0
2025-03-07 13:30:00,182.76,184.1,182.54,183.93,59631.0,182.1199,183.4552,181.9006,183.2858,59631.0
2025-03-07 14:00:00,183.95,184.36,183.5,184.17,62341.0,183.3057,183.7143,182.8573,183.5249,62341.0
2025-03-07 14:30:00,184.19,184.43,183.99,184.19,45473.0,183.5449,183.784,183.3456,183.5449,45473.0
2025-03-07 15:00:00,184.06,184.5,183.72,184.22,49574.0,183.4153,183.8538,183.0765,183.5748,49574.0
2025-03-07 15:30:00,184.27,184.5,183.12,184.16,186208.0,183.6246,183.8538,182.4786,183.515,186208.0
2025-03-10 09:30:00,181.16,182.4,180.72,181.78,54036.0,180.5255,181.7611,180.087,181.1433,54036.0
2025-03-10 10:00:00,181.94,183.02,181.53,182.47,26762.0,181.3027,182.379,180.8942,181.8309,26762.0
2025-03-10 10:30:00,182.39,182.93,181.9,182.93,36768.0,181.7512,182.2893,181.2629,182.2893,36768.0
2025-03-10 11:00:00,182.99,183.39,182.44,182.44,35186.0,182.3491,182.7477,181.801,181.801,35186.0
2025-03-10 11:30:00,182.41,182.77,181.29,181.37,30648.0,181.7711,182.1298,180.655,180.7347,30648.0
2025-03-10 12:00:00,181.43,181.78,181.18,181.48,41426.0,180.7945,181.1433,180.5454,180.8444,41426.0
2025-03-10 12:30:00,181.47,181.81,180.96,181.25,31882.0,180.8344,181.1732,180.3262,180.6152,31882.0
2025-03-10 13:00:00,181.16,181.76,181.02,181.39,35226.0,180.5255,181.1234,180.386,180.7547,35226.0
2025-03-10 13:30:00,181.35,181.35,180.63,180.69,31761.0,180.7148,180.7148,179.9973,180.0571,31761.0
2025-03-10 14:00:00,180.69,180.84,179.81,179.91,50195.0,180.0571,180.2066,179.1802,179.2799,50195.0
2025-03-10 14:30:00,179.94,180.02,178.88,178.93,46978.0,179.3098,179.3895,178.2535,178.3033,46978.0
2025-03-10 15:00:00,178.84,180.5,178.58,179.92,63709.0,178.2136,179.8678,177.9545,179.2898,63709.0
2025-03-10 15:30:00,179.94,180.43,179.19,179.39,263190.0,179.3098,179.798,178.5624,178.7617,263190.0
2025-03-11 09:30:00,179.69,179.69,177.0,178.72,27544.0,179.0606,179.0606,176.38,178.094,27544.0
2025-03-11 10:00:00,178.5,179.54,177.14,177.14,24035.0,177.8748,178.9112,176.5196,176.5196,24035.0
2025-03-11 10:30:00,177.36,177.58,176.89,176.91,22649.0,176.7388,176.958,176.2704,176.2904,22649.0
2025-03-11 11:00:00,176.98,178.04,176.76,177.7,20247.0,176.3601,177.4164,176.1409,177.0776,20247.0
2025-03-11 11:30:00,177.68,178.52,177.68,177.93,21756.0,177.0577,177.8947,177.0577,177.3068,21756.0
2025-03-11 12:00:00,177.93,178.02,177.2,177.48,17977.0,177.3068,177.3965,176.5793,176.8584,17977.0
2025-03-11 12:30:00,177.48,177.99,177.2,177.38,32079.0,176.8584,177.3666,176.5793,176.7587,32079.0
2025-03-11 13:00:00,177.38,177.56,177.1,177.22,23178.0,176.7587,176.9381,176.4797,176.5993,23178.0
2025-03-11 13:30:00,177.16,177.49,176.68,177.04,33674.0,176.5395,176.8683,176.0612,176.4199,33674.0
2025-03-11 14:00:00,177.2,178.77,177.1,178.63,22375.0,176.5793,178.1439,176.4797,178.0043,22375.0
2025-03-11 14:30:00,178.68,179.89,178.33,179.49,38823.0,178.0542,179.2599,177.7054,178.8613,38823.0
2025-03-11 15:00:00,179.53,179.64,178.77,179.17,38870.0,178.9012,179.0108,178.1439,178.5424,38870.0
2025-03-11 15:30:00,179.17,179.87,178.85,178.87,208530.0,178.5424,179.24,178.2236,178.2435,208530.0
2025-03-12 09:30:00,180.91,181.65,178.35,178.99,44639.0,180.2764,181.0138,177.7253,178.3631,44639.0
2025-03-12 10:00:00,178.94,179.28,178.11,178.11,31776.0,178.3133,178.6521,177.4862,177.4862,31776.0
2025-03-12 10:30:00,178.11,178.11,176.62,177.2,20539.0,177.4862,177.4862,176.0014,176.5793,20539.0
2025-03-12 11:00:00,177.2,177.71,176.67,177.53,20989.0,176.5793,177.0876,176.0512,176.9082,20989.0
2025-03-12 11:30:00,177.52,178.4,177.5,178.34,13296.0,176.8982,177.7751,176.8783,177.7154,13296.0
2025-03-12 12:00:00,178.21,178.4,177.78,177.99,36608.0,177.5858,177.7751,177.1573,177.3666,36608.0
2025-03-12 12:30:00,178.18,178.25,177.21,177.22,18113.0,177.5559,177.6257,176.5893,176.5993,18113.0
2025-03-12 13:00:00,177.26,177.96,177.22,177.9,10496.0,176.6391,177.3367,176.5993,177.2769,10496.0
2025-03-12 13:30:00,177.96,178.19,176.92,176.92,38892.0,177.3367,177.5659,176.3003,176.3003,38892.0
2025-03-12 14:00:00,176.91,177.82,176.84,177.78,14374.0,176.2904,177.1972,176.2206,177.1573,14374.0
2025-03-12 14:30:00,177.83,178.32,177.73,178.15,17258.0,177.2071,177.6954,177.1075,177.526,17258.0
2025-03-12 15:00:00,178.15,178.46,177.84,178.13,27237.0,177.526,177.8349,177.2171,177.5061,27237.0
2025-03-12 15:30:00,178.13,178.25,177.15,177.21,112575.0,177.5061,177.6257,176.5295,176.5893,112575.0
2025-03-13 09:30:00,176.6,176.96,175.3,175.48,80569.0,175.9815,176.3402,174.686,174.8654,80569.0
2025-03-13 10:00:00,175.48,176.32,175.33,175.81,38009.0,174.8654,175.7024,174.7159,175.1942,38009.0
2025-03-13 10:30:00,175.82,176.39,175.73,176.08,27217.0,175.2042,175.7722,175.1145,175.4633,27217.0
2025-03-13 11:00:00,176.11,176.42,175.15,175.23,37165.0,175.4932,175.8021,174.5365,174.6162,37165.0
2025-03-13 11:30:00,175.24,175.37,174.48,174.62,47538.0,174.6262,174.7558,173.8689,174.0084,47538.0
2025-03-13 12:00:00,174.61,175.15,174.51,175.03,25631.0,173.9984,174.5365,173.8988,174.4169,25631.0
2025-03-13 12:30:00,175.01,175.53,174.81,175.39,39570.0,174.397,174.9152,174.1977,174.7757,39570.0
2025-03-13 13:00:00,175.44,175.59,174.51,174.69,18245.0,174.8255,174.975,173.8988,174.0781,18245.0
2025-03-13 13:30:00,174.64,174.65,173.83,174.0,20659.0,174.0283,174.0383,173.2212,173.3906,20659.0
2025-03-13 14:00:00,173.98,174.81,173.89,174.54,102221.0,173.3706,174.1977,173.2809,173.9287,102221.0
2025-03-13 14:30:00,174.44,174.85,174.22,174.63,159141.0,173.829,174.2376,173.6098,174.0184,159141.0
2025-03-13 15:00:00,174.66,175.0,173.21,173.57,89226.0,174.0482,174.3871,172.6033,172.9621,89226.0
2025-03-13 15:30:00,173.59,173.85,172.42,172.93,282855.0,172.982,173.2411,171.8161,172.3243,282855.0
2025-03-14 09:30:00,175.41,175.41,173.67,174.43,69602.0,175.1033,175.1033,173.3663,174.125,69602.0
2025-03-14 10:00:00,174.31,174.43,173.18,173.25,40575.0,174.0052,174.125,172.8772,172.947,40575.0
2025-03-14 10:30:00,173.29,174.76,173.25,174.75,56956.0,172.987,174.4544,172.947,174.4444,56956.0
2025-03-14 11:00:00,174.75,175.64,174.66,175.36,50472.0,174.4444,175.3329,174.3546,175.0533,50472.0
2025-03-14 11:30:00,175.52,175.88,175.26,175.43,23631.0,175.2131,175.5724,174.9535,175.1232,23631.0
2025-03-14 12:00:00,175.52,175.57,174.08,174.14,27406.0,175.2131,175.263,173.7756,173.8355,27406.0
2025-03-14 12:30:00,174.36,175.06,174.18,175.01,126519.0,174.0551,174.7539,173.8754,174.704,126519.0
2025-03-14 13:00:00,174.98,175.51,174.91,175.2,41898.0,174.674,175.2031,174.6041,174.8936,41898.0
2025-03-14 13:30:00,175.29,175.48,174.71,174.84,23686.0,174.9835,175.1731,174.4045,174.5342,23686.0
2025-03-14 14:00:00,174.99,175.34,174.99,175.15,16135.0,174.684,175.0334,174.684,174.8437,16135.0
2025-03-14 14:30:00,175.22,175.59,175.12,175.27,31537.0,174.9136,175.2829,174.8138,174.9635,31537.0
2025-03-14 15:00:00,175.22,176.07,175.12,175.75,33510.0,174.9136,175.7621,174.8138,175.4427,33510.0
2025-03-14 15:30:00,175.85,176.44,175.71,176.17,105583.0,175.5425,176.1315,175.4027,175.8619,105583.0
2025-03-17 09:30:00,175.36,178.09,175.36,177.71,19851.0,175.0533,177.7786,175.0533,177.3992,19851.0
2025-03-17 10:00:00,177.81,178.56,177.74,178.3,16760.0,177.4991,178.2477,177.4292,177.9882,16760.0
2025-03-17 10:30:00,178.31,178.7,177.98,178.14,11787.0,177.9982,178.3875,177.6688,177.8285,11787.0
2025-03-17 11:00:00,178.17,178.84,178.07,178.63,14304.0,177.8584,178.5273,177.7586,178.3176,14304.0
2025-03-17 11:30:00,178.54,178.62,178.0,178.28,10981.0,178.2278,178.3076,177.6887,177.9682,10981.0
2025-03-17 12:00:00,178.19,178.69,178.13,178.19,9063.0,177.8784,178.3775,177.8185,177.8784,9063.0
2025-03-17 12:30:00,178.19,178.42,177.99,178.29,9637.0,177.8784,178.108,177.6787,177.9782,9637.0
2025-03-17 13:00:00,178.31,178.66,178.11,178.51,8988.0,177.9982,178.3476,177.7985,178.1978,8988.0
2025-03-17 13:30:00,178.56,179.06,178.53,178.99,10534.0,178.2477,178.7469,178.2178,178.677,10534.0
2025-03-17 14:00:00,179.07,179.37,179.06,179.22,15338.0,178.7569,179.0563,178.7469,178.9066,15338.0
2025-03-17 14:30:00,179.22,179.89,179.21,179.49,21020.0,178.9066,179.5754,178.8966,179.1761,21020.0
2025-03-17 15:00:00,179.52,179.52,178.98,179.18,17924.0,179.2061,179.2061,178.667,178.8667,17924.0
2025-03-17 15:30:00,179.15,179.39,178.63,178.67,105480.0,178.8367,179.0763,178.3176,178.3576,105480.0
2025-03-18 09:30:00,177.79,178.61,176.5,176.87,32058.0,177.4791,178.2977,176.1913,176.5607,32058.0
2025-03-18 10:00:00,177.0,177.59,176.92,177.36,35122.0,176.6905,177.2794,176.6106,177.0498,35122.0
2025-03-18 10:30:00,177.44,177.62,176.82,176.98,36971.0,177.1297,177.3094,176.5108,176.6705,36971.0
2025-03-18 11:00:00,176.85,176.88,176.11,176.16,8906.0,176.5407,176.5707,175.802,175.8519,8906.0
2025-03-18 11:30:00,176.13,176.13,175.62,175.7,8886.0,175.822,175.822,175.3129,175.3927,8886.0
2025-03-18 12:00:00,175.7,176.28,175.69,176.22,12099.0,175.3927,175.9717,175.3828,175.9118,12099.0
2025-03-18 12:30:00,176.34,176.34,176.0,176.17,6895.0,176.0316,176.0316,175.6922,175.8619,6895.0
2025-03-18 13:00:00,176.3,176.37,175.75,176.16,13559.0,175.9917,176.0616,175.4427,175.8519,13559.0
2025-03-18 13:30:00,176.2,176.59,176.15,176.25,10142.0,175.8919,176.2812,175.842,175.9418,10142.0
2025-03-18 14:00:00,176.28,176.45,175.98,176.01,27968.0,175.9717,176.1414,175.6723,175.7022,27968.0
2025-03-18 14:30:00,176.03,176.68,176.03,176.52,10066.0,175.7222,176.371,175.7222,176.2113,10066.0
2025-03-18 15:00:00,176.5,176.51,175.63,176.32,111755.0,176.1913,176.2013,175.3229,176.0117,111755.0
2025-03-18 15:30:00,176.32,176.4,175.79,176.05,70483.0,176.0117,176.0915,175.4826,175.7421,70483.0
2025-03-19 09:30:00,176.36,177.35,176.21,176.76,39444.0,176.0516,177.0399,175.9019,176.4509,39444.0
2025-03-19 10:00:00,176.78,177.36,176.66,177.16,36868.0,176.4709,177.0498,176.3511,176.8502,36868.0
2025-03-19 10:30:00,177.12,177.2,176.78,176.93,11046.0,176.8103,176.8901,176.4709,176.6206,11046.0
2025-03-19 11:00:00,176.81,177.07,176.29,176.29,27187.0,176.5008,176.7603,175.9817,175.9817,27187.0
2025-03-19 11:30:00,176.33,177.03,176.33,176.66,13022.0,176.0216,176.7204,176.0216,176.3511,13022.0
2025-03-19 12:00:00,176.66,176.79,176.39,176.72,12857.0,176.3511,176.4808,176.0815,176.411,12857.0
2025-03-19 12:30:00,176.68,176.98,176.49,176.51,9865.0,176.371,176.6705,176.1814,176.2013,9865.0
2025-03-19 13:00:00,176.62,176.64,175.8,175.89,13222.0,176.3111,176.3311,175.4926,175.5824,13222.0
2025-03-19 13:30:00,175.89,176.05,175.57,175.68,15116.0,175.5824,175.7421,175.263,175.3728,15116.0
2025-03-19 14:00:00,175.52,176.19,175.35,175.88,25608.0,175.2131,175.8819,175.0434,175.5724,25608.0
2025-03-19 14:30:00,175.96,177.38,175.96,177.12,24524.0,175.6523,177.0698,175.6523,176.8103,24524.0
2025-03-19 15:00:00,177.19,177.98,176.67,176.81,27415.0,176.8801,177.6688,176.361,176.5008,27415.0
2025-03-19 15:30:00,176.88,177.8,176.86,177.09,171119.0,176.5707,177.4891,176.5507,176.7803,171119.0
2025-03-20 09:30:00,175.68,176.53,175.0,176.22,20968.0,175.3728,176.2213,174.694,175.9118,20968.0
2025-03-20 10:00:00,176.31,177.08,176.3,176.63,17829.0,176.0017,176.7703,175.9917,176.3211,17829.0
2025-03-20 10:30:00,176.8,176.92,176.54,176.7,6384.0,176.4908,176.6106,176.2313,176.391,6384.0
2025-03-20 11:00:00,176.77,177.4,176.64,177.05,32022.0,176.4609,177.0898,176.3311,176.7404,32022.0
2025-03-20 11:30:00,176.97,177.0,176.32,176.7,16254.0,176.6605,176.6905,176.0117,176.391,16254.0
2025-03-20 12:00:00,176.57,177.01,176.18,176.18,12864.0,176.2612,176.7005,175.8719,175.8719,12864.0
2025-03-20 12:30:00,176.18,176.51,176.01,176.01,8530.0,175.8719,176.2013,175.7022,175.7022,8530.0
2025-03-20 13:00:00,176.09,176.52,175.84,175.84,7617.0,175.7821,176.2113,175.5325,175.5325,7617.0
2025-03-20 13:30:00,175.95,176.31,175.89,175.89,8398.0,175.6423,176.0017,175.5824,175.5824,8398.0
2025-03-20 14:00:00,176.16,176.28,175.87,175.87,7122.0,175.8519,175.9717,175.5624,175.5624,7122.0
2025-03-20 14:30:00,175.73,176.2,175.63,175.83,7001.0,175.4227,175.8919,175.3229,175.5225,7001.0
2025-03-20 15:00:00,175.83,176.3,175.8,175.81,20947.0,175.5225,175.9917,175.4926,175.5026,20947.0
2025-03-20 15:30:00,175.8,176.96,175.8,176.0,126647.0,175.4926,176.6505,175.4926,175.6922,126647.0
2025-03-21 09:30:00,174.44,175.65,172.71,173.17,188489.0,174.1349,175.3428,172.408,172.8672,188489.0
2025-03-21 10:00:00,173.09,173.64,172.67,173.46,19252.0,172.7873,173.3363,172.368,173.1567,19252.0
2025-03-21 10:30:00,173.47,174.21,173.46,174.2,26126.0,173.1666,173.9054,173.1567,173.8954,26126.0
2025-03-21 11:00:00,174.37,174.54,173.9,173.91,28236.0,174.0651,174.2348,173.5959,173.6059,28236.0
2025-03-21 11:30:00,173.89,174.01,173.37,173.54,22426.0,173.5859,173.7057,173.0668,173.2365,22426.0
2025-03-21 12:00:00,173.52,174.5,173.38,174.34,12129.0,173.2166,174.1948,173.0768,174.0351,12129.0
2025-03-21 12:30:00,174.29,174.84,173.94,174.84,7475.0,173.9852,174.5342,173.6358,174.5342,7475.0
2025-03-21 13:00:00,174.74,175.0,174.54,174.72,16128.0,174.4344,174.694,174.2348,174.4145,16128.0
2025-03-21 13:30:00,174.63,175.5,174.49,175.17,17749.0,174.3246,175.1931,174.1849,174.8637,17749.0
2025-03-21 14:00:00,175.23,175.28,174.77,174.77,10937.0,174.9236,174.9735,174.4644,174.4644,10937.0
2025-03-21 14:30:00,174.89,175.41,174.89,175.15,13722.0,174.5842,175.1033,174.5842,174.8437,13722.0
2025-03-21 15:00:00,175.08,175.08,174.62,174.75,16809.0,174.7738,174.7738,174.3146,174.4444,16809.0
2025-03-21 15:30:00,174.73,175.02,174.28,174.52,122568.0,174.4244,174.7139,173.9752,174.2148,122568.0
2025-03-24 09:30:00,176.57,178.03,176.48,177.95,49119.0,176.2612,177.7187,176.1714,177.6388,49119.0
2025-03-24 10:00:00,177.96,178.12,177.16,177.42,106098.0,177.6488,177.8085,176.8502,177.1097,106098.0
2025-03-24 10:30:00,177.52,178.18,177.51,178.09,40139.0,177.2096,177.8684,177.1996,177.7786,40139.0
2025-03-24 11:00:00,178.07,178.55,177.98,178.2,81216.0,177.7586,178.2378,177.6688,177.8884,81216.0
2025-03-24 11:30:00,178.23,178.32,178.02,178.22,16420.0,177.9183,178.0082,177.7087,177.9083,16420.0
2025-03-24 12:00:00,178.22,178.99,178.14,178.69,145150.0,177.9083,178.677,177.8285,178.3775,145150.0
2025-03-24 12:30:00,178.63,178.82,178.12,178.19,26147.0,178.3176,178.5073,177.8085,177.8784,26147.0
2025-03-24 13:00:00,178.17,178.17,177.81,178.12,27433.0,177.8584,177.8584,177.4991,177.8085,27433.0
2025-03-24 13:30:00,178.12,178.38,177.94,178.21,48168.0,177.8085,178.0681,177.6288,177.8984,48168.0
2025-03-24 14:00:00,178.21,178.21,177.23,177.47,24508.0,177.8984,177.8984,176.9201,177.1597,24508.0
2025-03-24 14:30:00,177.52,178.53,177.52,178.44,37235.0,177.2096,178.2178,177.2096,178.128,37235.0
2025-03-24 15:00:00,178.39,178.9,178.26,178.67,51334.0,178.078,178.5871,177.9483,178.3576,51334.0
2025-03-24 15:30:00,178.67,179.2,178.61,178.81,207830.0,178.3576,178.8866,178.2977,178.4973,207830.0
2025-03-25 09:30:00,179.49,179.92,178.39,178.39,38538.0,179.1761,179.6054,178.078,178.078,38538.0
2025-03-25 10:00:00,178.37,178.87,178.11,178.59,46440.0,178.0581,178.5572,177.7985,178.2777,46440.0
2025-03-25 10:30:00,178.59,179.0,178.45,178.45,28363.0,178.2777,178.687,178.1379,178.1379,28363.0
2025-03-25 11:00:00,178.54,179.0,178.47,178.72,38884.0,178.2278,178.687,178.1579,178.4075,38884.0
2025-03-25 11:30:00,178.7,178.84,178.19,178.36,20540.0,178.3875,178.5273,177.8784,178.0481,20540.0
2025-03-25 12:00:00,178.46,179.29,178.36,179.13,20858.0,178.1479,178.9765,178.0481,178.8167,20858.0
2025-03-25 12:30:00,179.07,179.58,178.92,179.49,17388.0,178.7569,179.266,178.6071,179.1761,17388.0
2025-03-25 13:00:00,179.49,179.67,178.85,179.01,31291.0,179.1761,179.3558,178.5372,178.697,31291.0
2025-03-25 13:30:00,179.02,179.3,178.96,179.04,21247.0,178.7069,178.9865,178.647,178.7269,21247.0
2025-03-25 14:00:00,178.98,179.55,178.82,179.28,21963.0,178.667,179.236,178.5073,178.9665,21963.0
2025-03-25 14:30:00,179.28,179.35,178.86,179.0,32278.0,178.9665,179.0364,178.5472,178.687,32278.0
2025-03-25 15:00:00,179.0,179.5,178.86,178.97,43097.0,178.687,179.1861,178.5472,178.657,43097.0
2025-03-25 15:30:00,178.96,180.04,177.94,179.79,237081.0,178.647,179.7252,177.6288,179.4756,237081.0
2025-03-26 09:30:00,178.85,180.03,178.28,179.88,37766.0,178.5372,179.7152,177.9682,179.5654,37766.0
2025-03-26 10:00:00,179.88,180.34,179.21,179.55,36658.0,179.5654,180.0246,178.8966,179.236,36658.0
2025-03-26 10:30:00,179.59,179.63,179.04,179.21,15675.0,179.2759,179.3159,178.7269,178.8966,15675.0
2025-03-26 11:00:00,179.14,179.51,178.87,178.89,10740.0,178.8267,179.1961,178.5572,178.5772,10740.0
2025-03-26 11:30:00,178.91,179.34,178.85,178.85,11168.0,178.5971,179.0264,178.5372,178.5372,11168.0
2025-03-26 12:00:00,178.85,179.03,178.71,178.92,9188.0,178.5372,178.7169,178.3975,178.6071,9188.0
2025-03-26 12:30:00,178.86,178.99,177.83,177.83,43128.0,178.5472,178.677,177.519,177.519,43128.0
2025-03-26 13:00:00,177.83,177.93,176.84,176.86,20427.0,177.519,177.6188,176.5308,176.5507,20427.0
2025-03-26 13:30:00,176.86,177.26,176.71,176.8,22591.0,176.5507,176.95,176.401,176.4908,22591.0
2025-03-26 14:00:00,176.81,177.26,176.61,176.72,48909.0,176.5008,176.95,176.3012,176.411,48909.0
2025-03-26 14:30:00,176.67,176.83,175.97,176.19,44384.0,176.361,176.5208,175.6623,175.8819,44384.0
2025-03-26 15:00:00,176.27,176.87,175.97,176.37,46462.0,175.9617,176.5607,175.6623,176.0616,46462.0
2025-03-26 15:30:00,176.42,177.27,176.3,176.84,88188.0,176.1115,176.96,175.9917,176.5308,88188.0
2025-03-27 09:30:00,176.8,177.13,175.58,176.72,90338.0,176.4908,176.8202,175.273,176.411,90338.0
2025-03-27 10:00:00,176.81,177.21,175.94,176.8,99423.0,176.5008,176.9001,175.6323,176.4908,99423.0
2025-03-27 10:30:00,176.94,177.5,176.42,176.64,35059.0,176.6306,177.1896,176.1115,176.3311,35059.0
2025-03-27 11:00:00,176.63,177.26,176.56,176.74,33872.0,176.3211,176.95,176.2512,176.4309,33872.0
2025-03-27 11:30:00,176.65,176.71,175.69,175.77,21044.0,176.3411,176.401,175.3828,175.4626,21044.0
2025-03-27 12:00:00,175.77,176.35,175.75,176.07,24066.0,175.4626,176.0416,175.4427,175.7621,24066.0
2025-03-27 12:30:00,176.09,176.23,174.89,174.96,17644.0,175.7821,175.9218,174.5842,174.654,17644.0
2025-03-27 13:00:00,174.81,175.61,174.67,175.14,54395.0,174.5043,175.3029,174.3645,174.8337,54395.0
2025-03-27 13:30:00,175.14,175.92,175.09,175.66,74113.0,174.8337,175.6124,174.7838,175.3528,74113.0
2025-03-27 14:00:00,175.84,176.36,175.74,175.92,18121.0,175.5325,176.0516,175.4327,175.6124,18121.0
2025-03-27 14:30:00,175.92,176.33,175.69,175.72,46594.0,175.6124,176.0216,175.3828,175.4127,46594.0
2025-03-27 15:00:00,175.66,176.47,175.66,176.22,68053.0,175.3528,176.1614,175.3528,175.9118,68053.0
2025-03-27 15:30:00,176.17,176.2,175.36,175.54,255897.0,175.8619,175.8919,175.0533,175.233,255897.0
2025-03-28 09:30:00,174.89,175.77,174.0,174.02,45141.0,174.5842,175.4626,173.6957,173.7157,45141.0
2025-03-28 10:00:00,173.98,174.94,172.93,173.07,18736.0,173.6758,174.6341,172.6276,172.7673,18736.0
2025-03-28 10:30:00,173.14,173.35,172.37,172.6,14009.0,172.8372,173.0469,172.0686,172.2982,14009.0
2025-03-28 11:00:00,172.3,172.31,171.75,171.75,24008.0,171.9987,172.0087,171.4497,171.4497,24008.0
2025-03-28 11:30:00,171.72,172.36,171.65,171.65,14127.0,171.4197,172.0586,171.3498,171.3498,14127.0
2025-03-28 12:00:00,171.7,172.03,171.16,171.27,20553.0,171.3997,171.7292,170.8607,170.9705,20553.0
2025-03-28 12:30:00,171.27,171.46,170.86,170.95,25686.0,170.9705,171.1602,170.5612,170.6511,25686.0
2025-03-28 13:00:00,170.83,170.84,170.35,170.49,14297.0,170.5313,170.5412,170.0521,170.1919,14297.0
2025-03-28 13:30:00,170.43,171.32,170.41,171.32,16488.0,170.132,171.0204,170.112,171.0204,16488.0
2025-03-28 14:00:00,171.18,171.24,170.59,170.69,19999.0,170.8806,170.9405,170.2917,170.3915,19999.0
2025-03-28 14:30:00,170.69,170.82,170.39,170.79,70159.0,170.3915,170.5213,170.092,170.4913,70159.0
2025-03-28 15:00:00,170.79,170.8,170.08,170.43,56671.0,170.4913,170.5013,169.7826,170.132,56671.0
2025-03-28 15:30:00,170.44,170.67,170.02,170.4,200723.0,170.1419,170.3715,169.7227,170.102,200723.0
2025-03-31 09:30:00,169.0,169.55,166.95,168.72,43968.0,168.7045,169.2535,166.658,168.425,43968.0
2025-03-31 10:00:00,168.56,169.41,168.39,169.15,77695.0,168.2652,169.1137,168.0955,168.8542,77695.0
2025-03-31 10:30:00,169.14,170.07,169.14,169.64,22990.0,168.8442,169.7726,168.8442,169.3433,22990.0
2025-03-31 11:00:00,169.81,169.96,169.45,169.87,15253.0,169.513,169.6628,169.1537,169.5729,15253.0
2025-03-31 11:30:00,169.71,170.17,169.57,169.88,11793.0,169.4132,169.8724,169.2735,169.5829,11793.0
2025-03-31 12:00:00,169.88,169.89,169.11,169.89,16729.0,169.5829,169.5929,168.8143,169.5929,16729.0
2025-03-31 12:30:00,169.77,170.09,169.67,169.9,15454.0,169.4731,169.7926,169.3733,169.6029,15454.0
2025-03-31 13:00:00,169.87,170.25,169.6,169.95,23787.0,169.5729,169.9523,169.3034,169.6528,23787.0
2025-03-31 13:30:00,169.94,170.3,169.86,169.9,26649.0,169.6428,170.0022,169.563,169.6029,26649.0
2025-03-31 14:00:00,169.97,171.38,169.97,171.0,19831.0,169.6728,171.0803,169.6728,170.701,19831.0
2025-03-31 14:30:00,170.96,171.29,170.7,170.7,28973.0,170.661,170.9905,170.4015,170.4015,28973.0
2025-03-31 15:00:00,170.68,171.55,170.68,171.03,35699.0,170.3815,171.25,170.3815,170.7309,35699.0
2025-03-31 15:30:00,170.94,172.34,170.89,172.15,219785.0,170.6411,172.0386,170.5912,171.849,219785.0
2025-04-01 09:30:00,171.74,172.14,171.0,172.0,26383.0,171.4397,171.839,170.701,171.6992,26383.0
2025-04-01 10:00:00,171.96,171.96,170.17,170.29,22658.0,171.6593,171.6593,169.8724,169.9922,22658.0
2025-04-01 10:30:00,170.49,172.27,170.49,172.12,16279.0,170.1919,171.9687,170.1919,171.819,16279.0
2025-04-01 11:00:00,172.11,173.08,172.09,172.55,18398.0,171.809,172.7773,171.7891,172.2483,18398.0
2025-04-01 11:30:00,172.36,172.78,172.31,172.78,15061.0,172.0586,172.4779,172.0087,172.4779,15061.0
2025-04-01 12:00:00,172.62,172.85,172.01,172.01,14941.0,172.3181,172.5477,171.7092,171.7092,14941.0
2025-04-01 12:30:00,171.96,172.19,171.58,172.08,11000.0,171.6593,171.8889,171.28,171.7791,11000.0
2025-04-01 13:00:00,172.03,172.25,171.65,171.74,9204.0,171.7292,171.9488,171.3498,171.4397,9204.0
2025-04-01 13:30:00,171.76,171.93,171.59,171.65,13738.0,171.4596,171.6293,171.2899,171.3498,13738.0
2025-04-01 14:00:00,171.62,171.64,170.81,170.82,13355.0,171.3199,171.3398,170.5113,170.5213,13355.0
2025-04-01 14:30:00,170.95,171.24,170.49,171.13,101523.0,170.6511,170.9405,170.1919,170.8307,101523.0
2025-04-01 15:00:00,171.17,171.84,171.17,171.68,24395.0,170.8707,171.5395,170.8707,171.3798,24395.0
2025-04-01 15:30:00,171.64,172.29,171.52,171.89,91743.0,171.3398,171.9887,171.2201,171.5894,91743.0
2025-04-02 09:30:00,168.87,171.07,168.76,169.97,62689.0,168.5747,170.7708,168.4649,169.6728,62689.0
2025-04-02 10:00:00,169.81,170.84,169.8,170.75,40677.0,169.513,170.5412,169.5031,170.4514,40677.0
2025-04-02 10:30:00,170.76,171.27,170.64,171.11,32836.0,170.4614,170.9705,170.3416,170.8108,32836.0
2025-04-02 11:00:00,171.14,171.76,170.89,171.66,37537.0,170.8407,171.4596,170.5912,171.3598,37537.0
2025-04-02 11:30:00,171.54,172.14,171.18,171.61,50316.0,171.24,171.839,170.8806,171.3099,50316.0
2025-04-02 12:00:00,171.53,172.0,171.07,171.97,353122.0,171.23,171.6992,170.7708,171.6693,353122.0
2025-04-02 12:30:00,171.97,172.53,171.37,172.52,52821.0,171.6693,172.2283,171.0703,172.2183,52821.0
2025-04-02 13:00:00,172.34,173.02,172.23,172.84,35614.0,172.0386,172.7174,171.9288,172.5377,35614.0
2025-04-02 13:30:00,172.83,172.84,171.99,172.26,36464.0,172.5278,172.5377,171.6892,171.9588,36464.0
2025-04-02 14:00:00,172.27,172.39,171.47,171.48,48749.0,171.9687,172.0885,171.1701,171.1801,48749.0
2025-04-02 14:30:00,171.39,172.28,171.3,171.38,68340.0,171.0903,171.9787,171.0004,171.0803,68340.0
2025-04-02 15:00:00,171.38,171.88,171.38,171.54,220738.0,171.0803,171.5794,171.0803,171.24,220738.0
2025-04-02 15:30:00,171.5,172.83,171.36,172.72,477981.0,171.2001,172.5278,171.0603,172.418,477981.0
2025-04-03 09:30:00,166.91,167.52,164.97,165.38,113969.0,166.6181,167.2271,164.6815,165.0908,113969.0
2025-04-03 10:00:00,165.25,166.08,164.77,165.12,61232.0,164.961,165.7896,164.4819,164.8312,61232.0
2025-04-03 10:30:00,165.09,165.58,163.47,163.56,53250.0,164.8013,165.2904,163.1841,163.274,53250.0
2025-04-03 11:00:00,163.51,163.92,162.3,163.59,47421.0,163.2241,163.6333,162.0162,163.3039,47421.0
2025-04-03 11:30:00,163.5,164.29,163.45,163.95,54311.0,163.2141,164.0027,163.1642,163.6633,54311.0
2025-04-03 12:00:00,164.0,164.93,163.99,164.66,43378.0,163.7132,164.6416,163.7032,164.3721,43378.0
2025-04-03 12:30:00,164.68,164.84,163.92,164.01,18552.0,164.392,164.5517,163.6333,163.7232,18552.0
2025-04-03 13:00:00,163.93,164.48,163.61,163.75,23331.0,163.6433,164.1924,163.3239,163.4636,23331.0
2025-04-03 13:30:00,163.78,164.56,163.61,164.16,26399.0,163.4936,164.2722,163.3239,163.8729,26399.0
2025-04-03 14:00:00,164.18,164.33,162.85,162.89,34439.0,163.8929,164.0426,162.5652,162.6051,34439.0
2025-04-03 14:30:00,162.96,163.3,162.51,162.94,53742.0,162.675,163.0144,162.2258,162.6551,53742.0
2025-04-03 15:00:00,162.74,162.93,161.48,161.76,68061.0,162.4554,162.6451,161.1976,161.4771,68061.0
2025-04-03 15:30:00,161.77,161.95,161.02,161.49,317864.0,161.4871,161.6668,160.7384,161.2076,317864.0
2025-04-04 09:30:00,156.71,156.83,154.52,155.4,121163.0,156.436,156.5557,154.2498,155.1282,121163.0
2025-04-04 10:00:00,155.18,155.48,153.33,153.39,134547.0,154.9086,155.2081,153.0619,153.1218,134547.0
2025-04-04 10:30:00,153.26,154.17,151.14,154.13,113773.0,152.992,153.9004,150.8757,153.8605,113773.0
2025-04-04 11:00:00,154.13,156.99,153.71,155.08,219956.0,153.8605,156.7155,153.4412,154.8088,219956.0
2025-04-04 11:30:00,155.15,155.44,153.83,153.9,109185.0,154.8787,155.1682,153.561,153.6309,109185.0
2025-04-04 12:00:00,153.94,154.58,153.18,153.42,65484.0,153.6708,154.3097,152.9121,153.1517,65484.0
2025-04-04 12:30:00,153.42,153.78,152.84,153.52,62515.0,153.1517,153.5111,152.5727,153.2515,62515.0
2025-04-04 13:00:00,153.36,154.0,152.67,154.0,70855.0,153.0918,153.7307,152.403,153.7307,70855.0
2025-04-04 13:30:00,153.84,155.09,153.19,154.98,71880.0,153.571,154.8188,152.9221,154.709,71880.0
2025-04-04 14:00:00,154.87,155.32,152.55,152.67,34494.0,154.5992,155.0484,152.2832,152.403,34494.0
2025-04-04 14:30:00,152.78,153.26,152.08,152.57,82444.0,152.5128,152.992,151.8141,152.3032,82444.0
2025-04-04 15:00:00,152.59,154.09,152.1,153.57,73822.0,152.3232,153.8205,151.834,153.3014,73822.0
2025-04-04 15:30:00,153.56,154.62,152.32,152.65,397160.0,153.2915,154.3496,152.0536,152.3831,397160.0
2025-04-07 09:30:00,149.45,149.6,145.02,149.18,145177.0,149.1887,149.3384,144.7664,148.9191,145177.0
2025-04-07 10:00:00,149.08,156.63,147.99,149.7,157665.0,148.8193,156.3561,147.7312,149.4382,157665.0
2025-04-07 10:30:00,149.84,153.07,148.72,152.41,79373.0,149.578,152.8023,148.4599,152.1435,79373.0
2025-04-07 11:00:00,152.4,153.98,148.75,148.76,62945.0,152.1335,153.7107,148.4899,148.4999,62945.0
2025-04-07 11:30:00,148.96,152.03,148.89,150.96,59267.0,148.6995,151.7641,148.6296,150.696,59267.0
2025-04-07 12:00:00,150.68,151.06,149.09,150.74,45999.0,150.4165,150.7958,148.8293,150.4764,45999.0
2025-04-07 12:30:00,150.47,151.77,149.04,149.55,35459.0,150.2069,151.5046,148.7794,149.2885,35459.0
2025-04-07 13:00:00,149.87,152.76,149.69,152.76,87120.0,149.6079,152.4929,149.4282,152.4929,87120.0
2025-04-07 13:30:00,152.55,154.96,151.85,154.4,90789.0,152.2832,154.689,151.5845,154.13,90789.0
2025-04-07 14:00:00,154.39,154.86,153.23,153.26,86700.0,154.12,154.5892,152.962,152.992,86700.0
2025-04-07 14:30:00,153.41,153.75,151.88,152.34,74504.0,153.1417,153.4811,151.6144,152.0736,74504.0
2025-04-07 15:00:00,152.27,153.19,151.66,151.66,122214.0,152.0037,152.9221,151.3948,151.3948,122214.0
2025-04-07 15:30:00,151.78,153.69,151.77,153.4,234630.0,151.5146,153.4212,151.5046,153.1317,234630.0
2025-04-08 09:30:00,157.26,157.59,154.96,156.53,117136.0,156.985,157.3144,154.689,156.2563,117136.0
2025-04-08 10:00:00,156.57,157.39,156.03,156.93,142046.0,156.2962,157.1148,155.7571,156.6556,142046.0
2025-04-08 10:30:00,156.93,157.02,154.43,154.47,51409.0,156.6556,156.7454,154.1599,154.1999,51409.0
2025-04-08 11:00:00,154.63,154.83,153.18,153.5,64331.0,154.3596,154.5592,152.9121,153.2316,64331.0
2025-04-08 11:30:00,153.7,155.79,153.67,155.79,64893.0,153.4312,155.5176,153.4013,155.5176,64893.0
2025-04-08 12:00:00,155.61,156.32,154.37,154.75,32446.0,155.3379,156.0466,154.1,154.4794,32446.0
2025-04-08 12:30:00,155.03,155.03,153.02,153.09,32128.0,154.7589,154.7589,152.7524,152.8223,32128.0
2025-04-08 13:00:00,152.83,153.09,151.03,151.19,29814.0,152.5627,152.8223,150.7659,150.9256,29814.0
2025-04-08 13:30:00,151.19,152.94,150.91,152.31,50216.0,150.9256,152.6725,150.6461,152.0436,50216.0
2025-04-08 14:00:00,152.31,152.48,150.75,150.86,64417.0,152.0436,152.2134,150.4864,150.5962,64417.0
2025-04-08 14:30:00,150.94,152.63,150.88,151.18,97750.0,150.676,152.3631,150.6161,150.9156,97750.0
2025-04-08 15:00:00,151.06,151.2,149.39,150.72,91710.0,150.7958,150.9356,149.1288,150.4564,91710.0
2025-04-08 15:30:00,150.61,151.85,148.72,151.57,335319.0,150.3466,151.5845,148.4599,151.3049,335319.0
2025-04-09 09:30:00,149.66,152.32,149.12,150.84,54616.0,149.3983,152.0536,148.8592,150.5762,54616.0
2025-04-09 10:00:00,150.73,152.03,149.7,150.28,49714.0,150.4664,151.7641,149.4382,150.0172,49714.0
2025-04-09 10:30:00,150.19,151.19,148.3,148.31,50193.0,149.9274,150.9256,148.0407,148.0506,50193.0
2025-04-09 11:00:00,148.42,150.29,148.41,149.48,61134.0,148.1605,150.0272,148.1505,149.2186,61134.0
2025-04-09 11:30:00,149.48,149.96,148.73,148.96,60867.0,149.2186,149.6978,148.4699,148.6995,60867.0
2025-04-09 12:00:00,149.02,150.39,148.73,149.78,131166.0,148.7594,150.127,148.4699,149.5181,131166.0
2025-04-09 12:30:00,149.66,150.38,149.38,150.02,34249.0,149.3983,150.117,149.1188,149.7577,34249.0
2025-04-09 13:00:00,150.11,159.79,149.28,156.94,85510.0,149.8475,159.5106,149.0189,156.6656,85510.0
2025-04-09 13:30:00,156.94,160.95,156.29,160.03,99782.0,156.6656,160.6685,156.0167,159.7501,99782.0
2025-04-09 14:00:00,160.17,161.49,158.68,160.97,233361.0,159.8899,161.2076,158.4025,160.6885,233361.0
2025-04-09 14:30:00,160.81,161.59,158.18,158.38,164907.0,160.5288,161.3074,157.9034,158.103,164907.0
2025-04-09 15:00:00,158.37,161.17,158.0,160.67,85390.0,158.0931,160.8882,157.7237,160.389,85390.0
2025-04-09 15:30:00,160.64,162.37,159.94,161.05,368664.0,160.3591,162.0861,159.6603,160.7684,368664.0
2025-04-10 09:30:00,157.79,158.3,156.12,157.67,68314.0,157.5141,158.0232,155.847,157.3943,68314.0
2025-04-10 10:00:00,157.62,159.0,157.2,158.01,69825.0,157.3444,158.7219,156.9251,157.7337,69825.0
2025-04-10 10:30:00,158.03,159.24,157.88,157.89,40187.0,157.7536,158.9615,157.6039,157.6139,40187.0
2025-04-10 11:00:00,157.91,158.88,156.91,156.91,31258.0,157.6339,158.6022,156.6356,156.6356,31258.0
2025-04-10 11:30:00,156.9,157.23,156.13,156.38,24516.0,156.6256,156.955,155.857,156.1065,24516.0
2025-04-10 12:00:00,156.5,157.0,153.47,153.57,37364.0,156.2263,156.7254,153.2016,153.3014,37364.0
2025-04-10 12:30:00,153.56,156.59,153.54,156.58,46690.0,153.2915,156.3162,153.2715,156.3062,46690.0
2025-04-10 13:00:00,156.58,157.94,154.56,155.94,37505.0,156.3062,157.6638,154.2897,155.6673,37505.0
2025-04-10 13:30:00,155.75,158.45,155.75,158.06,40154.0,155.4776,158.1729,155.4776,157.7836,40154.0
2025-04-10 14:00:00,157.83,159.44,156.94,159.33,21258.0,157.554,159.1612,156.6656,159.0514,21258.0
2025-04-10 14:30:00,159.09,159.35,157.67,158.3,35352.0,158.8118,159.0713,157.3943,158.0232,35352.0
2025-04-10 15:00:00,158.36,159.47,157.15,157.27,49905.0,158.0831,159.1911,156.8752,156.995,49905.0
2025-04-10 15:30:00,157.28,158.16,155.79,157.41,296085.0,157.005,157.8834,155.5176,157.1347,296085.0
2025-04-11 09:30:00,156.43,157.61,153.53,156.8,98903.0,156.1564,157.3344,153.2615,156.5258,98903.0
2025-04-11 10:00:00,156.61,157.29,155.11,155.11,76888.0,156.3361,157.0149,154.8388,154.8388,76888.0
2025-04-11 10:30:00,155.1,156.22,155.02,155.51,111980.0,154.8288,155.9468,154.7489,155.2381,111980.0
2025-04-11 11:00:00,155.56,156.3,154.78,155.81,80058.0,155.288,156.0267,154.5093,155.5375,80058.0
2025-04-11 11:30:00,155.64,156.51,155.45,156.29,58320.0,155.3678,156.2363,155.1782,156.0167,58320.0
2025-04-11 12:00:00,156.3,156.74,155.94,156.59,76734.0,156.0267,156.4659,155.6673,156.3162,76734.0
2025-04-11 12:30:00,156.59,157.78,156.59,157.65,51286.0,156.3162,157.5041,156.3162,157.3743,51286.0
2025-04-11 13:00:00,157.65,158.24,157.41,157.51,61130.0,157.3743,157.9633,157.1347,157.2346,61130.0
2025-04-11 13:30:00,157.52,159.41,157.36,158.99,56375.0,157.2445,159.1312,157.0848,158.712,56375.0
2025-04-11 14:00:00,158.86,159.2,158.1,158.62,40104.0,158.5822,158.9216,157.8235,158.3426,40104.0
2025-04-11 14:30:00,158.61,158.75,157.89,158.08,35971.0,158.3326,158.4724,157.6139,157.8036,35971.0
2025-04-11 15:00:00,158.1,159.33,158.03,158.91,60297.0,157.8235,159.0514,157.7536,158.6321,60297.0
2025-04-11 15:30:00,158.82,159.29,158.5,158.91,234429.0,158.5423,159.0114,158.2228,158.6321,234429.0
2025-04-14 09:30:00,160.96,161.59,159.59,160.66,53803.0,160.6785,161.3074,159.3109,160.379,53803.0
2025-04-14 10:00:00,160.77,161.78,160.22,161.71,47800.0,160.4889,161.4971,159.9398,161.4272,47800.0
2025-04-14 10:30:00,161.56,162.36,161.41,162.05,33456.0,161.2775,162.0761,161.1277,161.7666,33456.0
2025-04-14 11:00:00,162.05,162.24,161.14,161.25,34374.0,161.7666,161.9563,160.8582,160.968,34374.0
2025-04-14 11:30:00,161.13,161.73,160.11,160.11,39830.0,160.8482,161.4472,159.83,159.83,39830.0
2025-04-14 12:00:00,160.08,161.6,160.06,160.92,24299.0,159.8001,161.3174,159.7801,160.6386,24299.0
2025-04-14 12:30:00,160.91,161.59,160.91,161.15,19207.0,160.6286,161.3074,160.6286,160.8682,19207.0
2025-04-14 13:00:00,161.11,162.33,160.82,161.21,36209.0,160.8283,162.0461,160.5388,160.9281,36209.0
2025-04-14 13:30:00,161.22,161.59,160.99,161.41,38519.0,160.9381,161.3074,160.7085,161.1277,38519.0
2025-04-14 14:00:00,161.56,162.09,161.42,162.06,13935.0,161.2775,161.8065,161.1377,161.7766,13935.0
2025-04-14 14:30:00,161.97,162.4,161.85,162.1,25310.0,161.6868,162.116,161.567,161.8165,25310.0
2025-04-14 15:00:00,162.06,162.73,162.06,162.34,32092.0,161.7766,162.4454,161.7766,162.0561,32092.0
2025-04-14 15:30:00,162.34,162.47,161.36,161.36,127538.0,162.0561,162.1859,161.0778,161.0778,127538.0
2025-04-15 09:30:00,161.52,162.55,161.52,162.06,18846.0,161.2375,162.2657,161.2375,161.7766,18846.0
2025-04-15 10:00:00,162.07,162.77,161.33,161.6,18366.0,161.7866,162.4854,161.0479,161.3174,18366.0
2025-04-15 10:30:00,161.86,162.2,161.41,162.14,10657.0,161.5769,161.9164,161.1277,161.8565,10657.0
2025-04-15 11:00:00,162.33,162.5,161.34,161.6,13498.0,162.0461,162.2158,161.0579,161.3174,13498.0
2025-04-15 11:30:00,161.62,161.98,161.4,161.69,6281.0,161.3374,161.6967,161.1178,161.4072,6281.0
2025-04-15 12:00:00,161.87,161.87,161.12,161.27,10501.0,161.5869,161.5869,160.8382,160.988,10501.0
2025-04-15 12:30:00,161.2,161.43,160.87,160.9,6205.0,160.9181,161.1477,160.5887,160.6186,6205.0
2025-04-15 13:00:00,160.9,161.07,160.17,160.31,21025.0,160.6186,160.7883,159.8899,160.0297,21025.0
2025-04-15 13:30:00,160.44,161.17,160.44,160.95,14667.0,160.1594,160.8882,160.1594,160.6685,14667.0
2025-04-15 14:00:00,160.81,160.81,160.41,160.55,11218.0,160.5288,160.5288,160.1295,160.2692,11218.0
2025-04-15 14:30:00,160.71,160.95,160.59,160.81,7200.0,160.429,160.6685,160.3092,160.5288,7200.0
2025-04-15 15:00:00,160.74,160.75,160.06,160.16,28620.0,160.4589,160.4689,159.7801,159.8799,28620.0
2025-04-15 15:30:00,160.22,160.33,159.85,160.21,127818.0,159.9398,160.0496,159.5705,159.9298,127818.0
2025-04-16 09:30:00,158.31,160.2,158.16,159.36,18398.0,158.0332,159.9199,157.8834,159.0813,18398.0
2025-04-16 10:00:00,159.38,159.79,158.77,159.34,21689.0,159.1013,159.5106,158.4924,159.0614,21689.0
2025-04-16 10:30:00,159.34,160.06,159.22,159.76,21343.0,159.0614,159.7801,158.9416,159.4806,21343.0
2025-04-16 11:00:00,159.9,160.84,159.68,160.78,22823.0,159.6204,160.5587,159.4008,160.4988,22823.0
2025-04-16 11:30:00,160.58,160.99,160.27,160.36,19249.0,160.2992,160.7085,159.9897,160.0796,19249.0
2025-04-16 12:00:00,160.39,160.46,160.06,160.46,6324.0,160.1095,160.1794,159.7801,160.1794,6324.0
2025-04-16 12:30:00,160.25,160.41,159.95,160.1,13107.0,159.9698,160.1295,159.6703,159.82,13107.0
2025-04-16 13:00:00,160.01,160.43,159.89,160.34,21324.0,159.7302,160.1494,159.6104,160.0596,21324.0
2025-04-16 13:30:00,160.22,160.22,157.79,157.85,44119.0,159.9398,159.9398,157.5141,157.574,44119.0
2025-04-16 14:00:00,158.11,158.84,157.8,158.67,65276.0,157.8335,158.5622,157.524,158.3925,65276.0
2025-04-16 14:30:00,158.68,158.69,158.06,158.06,25346.0,158.4025,158.4125,157.7836,157.7836,25346.0
2025-04-16 15:00:00,158.1,158.36,157.42,157.59,29465.0,157.8235,158.0831,157.1447,157.3144,29465.0
2025-04-16 15:30:00,157.56,158.91,157.45,158.53,135918.0,157.2845,158.6321,157.1747,158.2528,135918.0
2025-04-17 09:30:00,159.6,160.53,158.96,159.32,93857.0,159.3209,160.2493,158.682,159.0414,93857.0
2025-04-17 10:00:00,159.24,159.9,158.72,158.75,35054.0,158.9615,159.6204,158.4424,158.4724,35054.0
2025-04-17 10:30:00,158.87,159.11,158.24,158.67,28626.0,158.5922,158.8318,157.9633,158.3925,28626.0
2025-04-17 11:00:00,158.7,159.79,158.7,158.86,28399.0,158.4225,159.5106,158.4225,158.5822,28399.0
2025-04-17 11:30:00,158.87,159.29,158.6,158.7,66446.0,158.5922,159.0114,158.3226,158.4225,66446.0
2025-04-17 12:00:00,158.75,159.12,158.25,158.96,41253.0,158.4724,158.8417,157.9733,158.682,41253.0
2025-04-17 12:30:00,158.84,159.24,158.6,159.07,121487.0,158.5622,158.9615,158.3226,158.7918,121487.0
2025-04-17 13:00:00,159.19,159.2,158.39,158.46,56104.0,158.9116,158.9216,158.113,158.1829,56104.0
2025-04-17 13:30:00,158.49,159.11,158.41,158.84,44863.0,158.2128,158.8318,158.133,158.5622,44863.0
2025-04-17 14:00:00,158.82,159.29,158.74,158.88,49074.0,158.5423,159.0114,158.4624,158.6022,49074.0
2025-04-17 14:30:00,158.93,159.26,158.52,158.52,113587.0,158.6521,158.9815,158.2428,158.2428,113587.0
2025-04-17 15:00:00,158.59,158.67,157.96,158.27,74599.0,158.3127,158.3925,157.6838,157.9932,74599.0
2025-04-17 15:30:00,158.31,158.56,157.41,157.8,231061.0,158.0332,158.2827,157.1347,157.524,231061.0
2025-04-21 09:30:00,156.0,156.13,155.32,155.54,11448.0,155.7272,155.857,155.0484,155.268,11448.0
2025-04-21 10:00:00,155.5,156.33,155.21,155.63,38377.0,155.2281,156.0566,154.9386,155.3578,38377.0
2025-04-21 10:30:00,155.82,155.93,154.89,154.97,18227.0,155.5475,155.6573,154.6191,154.699,18227.0
2025-04-21 11:00:00,154.97,154.98,154.47,154.55,28250.0,154.699,154.709,154.1999,154.2797,28250.0
2025-04-21 11:30:00,154.56,154.64,153.73,153.88,15577.0,154.2897,154.3696,153.4612,153.6109,15577.0
2025-04-21 12:00:00,153.88,154.56,153.78,154.24,11555.0,153.6109,154.2897,153.5111,153.9703,11555.0
2025-04-21 12:30:00,154.45,154.83,154.13,154.13,12113.0,154.1799,154.5592,153.8605,153.8605,12113.0
2025-04-21 13:00:00,154.23,154.41,153.84,154.15,19103.0,153.9603,154.14,153.571,153.8804,19103.0
2025-04-21 13:30:00,154.12,154.29,153.85,153.97,23456.0,153.8505,154.0202,153.581,153.7007,23456.0
2025-04-21 14:00:00,153.91,154.17,153.76,154.16,17256.0,153.6409,153.9004,153.4911,153.8904,17256.0
2025-04-21 14:30:00,154.2,154.43,153.9,154.0,33256.0,153.9303,154.1599,153.6309,153.7307,33256.0
2025-04-21 15:00:00,153.96,154.54,153.95,154.25,26153.0,153.6908,154.2697,153.6808,153.9803,26153.0
2025-04-21 15:30:00,154.31,155.56,154.05,155.25,155671.0,154.0402,155.288,153.7806,154.9785,155671.0
2025-04-22 09:30:00,155.55,157.65,155.55,157.15,77379.0,155.278,157.3743,155.278,156.8752,77379.0
2025-04-22 10:00:00,157.24,158.13,156.96,157.82,53579.0,156.965,157.8535,156.6855,157.544,53579.0
2025-04-22 10:30:00,157.7,158.62,157.7,158.62,27865.0,157.4242,158.3426,157.4242,158.3426,27865.0
2025-04-22 11:00:00,158.61,158.69,158.23,158.36,62919.0,158.3326,158.4125,157.9533,158.0831,62919.0
2025-04-22 11:30:00,158.31,158.85,158.18,158.78,40790.0,158.0332,158.5722,157.9034,158.5023,40790.0
2025-04-22 12:00:00,158.86,159.84,158.86,159.64,42852.0,158.5822,159.5605,158.5822,159.3608,42852.0
2025-04-22 12:30:00,159.58,159.69,159.02,159.1,34477.0,159.3009,159.4107,158.7419,158.8218,34477.0
2025-04-22 13:00:00,159.1,159.32,157.77,157.84,66356.0,158.8218,159.0414,157.4941,157.564,66356.0
2025-04-22 13:30:00,157.91,158.2,157.63,158.0,31048.0,157.6339,157.9233,157.3543,157.7237,31048.0
2025-04-22 14:00:00,158.08,159.39,157.93,159.18,44828.0,157.8036,159.1113,157.6538,158.9016,44828.0
2025-04-22 14:30:00,159.13,159.68,159.07,159.43,78294.0,158.8517,159.4008,158.7918,159.1512,78294.0
2025-04-22 15:00:00,159.47,159.61,158.94,159.1,45823.0,159.1911,159.3309,158.6621,158.8218,45823.0
2025-04-22 15:30:00,159.08,159.79,158.87,159.64,238732.0,158.8018,159.5106,158.5922,159.3608,238732.0
2025-04-23 09:30:00,164.06,165.25,163.36,164.4,95885.0,163.7731,164.961,163.0743,164.1125,95885.0
2025-04-23 10:00:00,164.55,164.94,163.88,164.32,23710.0,164.2622,164.6516,163.5934,164.0326,23710.0
2025-04-23 10:30:00,164.37,164.61,163.5,163.79,51275.0,164.0826,164.3221,163.2141,163.5036,51275.0
2025-04-23 11:00:00,163.83,164.16,163.18,163.24,43897.0,163.5435,163.8729,162.8946,162.9545,43897.0
2025-04-23 11:30:00,163.24,163.52,162.4,162.49,21914.0,162.9545,163.234,162.116,162.2058,21914.0
2025-04-23 12:00:00,162.53,162.64,161.5,162.03,47905.0,162.2458,162.3556,161.2176,161.7467,47905.0
2025-04-23 12:30:00,162.04,162.81,161.93,162.66,71446.0,161.7566,162.5253,161.6468,162.3755,71446.0
2025-04-23 13:00:00,162.61,164.02,162.12,163.25,47818.0,162.3256,163.7332,161.8365,162.9645,47818.0
2025-04-23 13:30:00,163.29,163.42,162.53,163.14,51047.0,163.0044,163.1342,162.2458,162.8547,51047.0
2025-04-23 14:00:00,163.14,163.48,162.66,162.77,48232.0,162.8547,163.1941,162.3755,162.4854,48232.0
2025-04-23 14:30:00,162.84,163.17,162.28,162.3,55070.0,162.5552,162.8847,161.9962,162.0162,55070.0
2025-04-23 15:00:00,162.37,162.81,161.84,162.14,69155.0,162.0861,162.5253,161.557,161.8565,69155.0
2025-04-23 15:30:00,162.23,162.56,161.79,162.02,219595.0,161.9463,162.2757,161.5071,161.7367,219595.0
2025-04-24 09:30:00,162.2,164.41,162.19,163.95,27461.0,161.9164,164.1225,161.9064,163.6633,27461.0
2025-04-24 10:00:00,164.04,165.42,163.72,165.38,39086.0,163.7531,165.1307,163.4337,165.0908,39086.0
2025-04-24 10:30:00,165.38,165.85,165.02,165.77,43579.0,165.0908,165.56,164.7314,165.4801,43579.0
2025-04-24 11:00:00,165.76,166.16,165.54,165.69,43696.0,165.4701,165.8694,165.2505,165.4003,43696.0
2025-04-24 11:30:00,165.65,165.91,165.4,165.47,32054.0,165.3603,165.6199,165.1108,165.1806,32054.0
2025-04-24 12:00:00,165.48,166.18,165.48,166.03,27084.0,165.1906,165.8894,165.1906,165.7397,27084.0
2025-04-24 12:30:00,166.04,166.66,166.04,166.52,23107.0,165.7496,166.3686,165.7496,166.2288,23107.0
2025-04-24 13:00:00,166.54,166.84,166.4,166.73,26222.0,166.2488,166.5482,166.109,166.4384,26222.0
2025-04-24 13:30:00,166.73,167.14,166.51,166.83,26963.0,166.4384,166.8477,166.2188,166.5383,26963.0
2025-04-24 14:00:00,166.81,167.22,166.72,166.75,63644.0,166.5183,166.9276,166.4284,166.4584,63644.0
2025-04-24 14:30:00,166.75,167.3,166.74,167.22,25561.0,166.4584,167.0074,166.4484,166.9276,25561.0
2025-04-24 15:00:00,167.24,167.37,166.76,166.86,35665.0,166.9475,167.0773,166.4684,166.5682,35665.0
2025-04-24 15:30:00,166.81,167.7,166.46,167.22,192861.0,166.5183,167.4067,166.1689,166.9276,192861.0
2025-04-25 09:30:00,166.89,168.0,166.79,166.79,29056.0,166.5982,167.7062,166.4983,166.4983,29056.0
2025-04-25 10:00:00,167.01,167.35,165.77,165.77,19611.0,166.7179,167.0573,165.4801,165.4801,19611.0
2025-04-25 10:30:00,165.72,166.62,165.71,166.35,7492.0,165.4302,166.3286,165.4202,166.0591,7492.0
2025-04-25 11:00:00,166.34,166.8,166.3,166.32,9641.0,166.0491,166.5083,166.0092,166.0291,9641.0
2025-04-25 11:30:00,166.42,166.92,166.3,166.87,27675.0,166.129,166.6281,166.0092,166.5782,27675.0
2025-04-25 12:00:00,166.87,167.3,166.76,167.11,7182.0,166.5782,167.0074,166.4684,166.8178,7182.0
2025-04-25 12:30:00,167.13,167.21,166.78,166.97,10390.0,166.8377,166.9176,166.4883,166.678,10390.0
2025-04-25 13:00:00,166.85,167.57,166.85,167.57,10360.0,166.5582,167.277,166.5582,167.277,10360.0
2025-04-25 13:30:00,167.44,167.66,166.13,166.15,12672.0,167.1472,167.3668,165.8395,165.8594,12672.0
2025-04-25 14:00:00,166.15,166.7,166.03,166.62,17503.0,165.8594,166.4085,165.7397,166.3286,17503.0
2025-04-25 14:30:00,166.62,166.96,166.29,166.4,15370.0,166.3286,166.668,165.9992,166.109,15370.0
2025-04-25 15:00:00,166.47,166.7,166.32,166.54,11604.0,166.1789,166.4085,166.0291,166.2488,11604.0
2025-04-25 15:30:00,166.45,166.83,165.86,166.61,80783.0,166.1589,166.5383,165.57,166.3186,80783.0
2025-04-28 09:30:00,166.99,168.45,166.63,167.26,38889.0,166.698,168.1554,166.3386,166.9675,38889.0
2025-04-28 10:00:00,167.16,167.98,167.15,167.4,31248.0,166.8677,167.6862,166.8577,167.1073,31248.0
2025-04-28 10:30:00,167.48,168.32,167.16,167.71,53716.0,167.1871,168.0257,166.8677,167.4167,53716.0
2025-04-28 11:00:00,167.63,167.67,166.65,166.67,28537.0,167.3369,167.3768,166.3586,166.3785,28537.0
2025-04-28 11:30:00,166.67,166.8,166.15,166.26,20599.0,166.3785,166.5083,165.8594,165.9693,20599.0
2025-04-28 12:00:00,166.21,166.21,165.2,165.7,26225.0,165.9193,165.9193,164.9111,165.4102,26225.0
2025-04-28 12:30:00,165.75,166.05,165.62,165.66,26356.0,165.4601,165.7596,165.3304,165.3703,26356.0
2025-04-28 13:00:00,165.66,165.69,165.07,165.22,23325.0,165.3703,165.4003,164.7813,164.9311,23325.0
2025-04-28 13:30:00,165.23,165.84,165.13,165.74,21984.0,164.9411,165.55,164.8412,165.4502,21984.0
2025-04-28 14:00:00,165.76,165.83,165.3,165.65,18930.0,165.4701,165.54,165.0109,165.3603,18930.0
2025-04-28 14:30:00,165.7,165.84,165.46,165.64,16887.0,165.4102,165.55,165.1707,165.3503,16887.0
2025-04-28 15:00:00,165.64,166.09,165.64,165.91,22382.0,165.3503,165.7996,165.3503,165.6199,22382.0
2025-04-28 15:30:00,165.96,166.76,165.41,166.29,137454.0,165.6698,166.4684,165.1207,165.9992,137454.0
2025-04-29 09:30:00,166.18,167.27,165.82,166.68,18652.0,165.8894,166.9775,165.53,166.3885,18652.0
2025-04-29 10:00:00,166.8,166.84,165.74,165.75,21578.0,166.5083,166.5482,165.4502,165.4601,21578.0
2025-04-29 10:30:00,165.77,166.86,165.77,166.86,15824.0,165.4801,166.5682,165.4801,166.5682,15824.0
2025-04-29 11:00:00,166.92,167.21,166.72,166.93,17611.0,166.6281,166.9176,166.4284,166.6381,17611.0
2025-04-29 11:30:00,166.92,167.01,166.34,166.77,19009.0,166.6281,166.7179,166.0491,166.4784,19009.0
2025-04-29 12:00:00,166.78,167.27,166.78,167.24,20688.0,166.4883,166.9775,166.4883,166.9475,20688.0
2025-04-29 12:30:00,167.3,167.51,166.62,166.75,30394.0,167.0074,167.2171,166.3286,166.4584,30394.0
2025-04-29 13:00:00,166.7,167.65,166.69,167.63,36787.0,166.4085,167.3568,166.3985,167.3369,36787.0
2025-04-29 13:30:00,167.62,168.5,167.55,168.47,11440.0,167.3269,168.2053,167.257,168.1754,11440.0
2025-04-29 14:00:00,168.44,168.89,168.13,168.17,33102.0,168.1454,168.5947,167.836,167.8759,33102.0
2025-04-29 14:30:00,168.21,168.3,167.99,168.11,13689.0,167.9158,168.0057,167.6962,167.816,13689.0
2025-04-29 15:00:00,168.2,168.39,168.05,168.14,13745.0,167.9059,168.0955,167.7561,167.846,13745.0
2025-04-29 15:30:00,168.15,168.42,167.65,167.77,88531.0,167.8559,168.1255,167.3568,167.4766,88531.0
2025-04-30 09:30:00,166.73,166.73,164.85,165.0,42374.0,166.4384,166.4384,164.5617,164.7115,42374.0
2025-04-30 10:00:00,165.14,166.53,165.14,166.4,29377.0,164.8512,166.2388,164.8512,166.109,29377.0
2025-04-30 10:30:00,166.56,166.77,166.23,166.52,24229.0,166.2687,166.4784,165.9393,166.2288,24229.0
2025-04-30 11:00:00,166.52,167.6,166.49,167.25,18549.0,166.2288,167.3069,166.1989,166.9575,18549.0
2025-04-30 11:30:00,167.15,167.62,167.14,167.39,16434.0,166.8577,167.3269,166.8477,167.0973,16434.0
2025-04-30 12:00:00,167.38,167.91,166.91,167.09,20648.0,167.0873,167.6164,166.6181,166.7978,20648.0
2025-04-30 12:30:00,167.02,167.49,166.82,167.39,20529.0,166.7279,167.1971,166.5283,167.0973,20529.0
2025-04-30 13:00:00,167.49,167.49,166.69,167.33,62229.0,167.1971,167.1971,166.3985,167.0374,62229.0
2025-04-30 13:30:00,167.41,168.07,167.31,167.91,36806.0,167.1172,167.7761,167.0174,167.6164,36806.0
2025-04-30 14:00:00,167.8,168.53,167.57,168.33,39859.0,167.5066,168.2353,167.277,168.0356,39859.0
2025-04-30 14:30:00,168.36,168.45,167.38,167.38,32773.0,168.0656,168.1554,167.0873,167.0873,32773.0
2025-04-30 15:00:00,167.44,167.88,167.41,167.43,51056.0,167.1472,167.5864,167.1172,167.1372,51056.0
2025-04-30 15:30:00,167.49,169.78,167.41,169.48,215880.0,167.1971,169.4831,167.1172,169.1836,215880.0
2025-05-01 09:30:00,167.92,168.01,163.2,166.24,190462.0,167.6264,167.7162,162.9146,165.9493,190462.0
2025-05-01 10:00:00,166.6,168.76,166.6,168.69,36512.0,166.3087,168.4649,166.3087,168.395,36512.0
2025-05-01 10:30:00,168.55,169.2,168.13,169.2,39481.0,168.2552,168.9041,167.836,168.9041,39481.0
2025-05-01 11:00:00,169.16,169.66,168.48,169.2,62694.0,168.8642,169.3633,168.1854,168.9041,62694.0
2025-05-01 11:30:00,169.28,169.52,168.57,168.76,50524.0,168.984,169.2236,168.2752,168.4649,50524.0
2025-05-01 12:00:00,168.69,168.69,167.15,167.52,94506.0,168.395,168.395,166.8577,167.2271,94506.0
2025-05-01 12:30:00,167.6,168.1,167.43,167.64,35982.0,167.3069,167.806,167.1372,167.3468,35982.0
2025-05-01 13:00:00,167.72,168.57,167.72,168.06,46628.0,167.4267,168.2752,167.4267,167.7661,46628.0
2025-05-01 13:30:00,168.06,168.52,167.71,167.91,26186.0,167.7661,168.2253,167.4167,167.6164,26186.0
2025-05-01 14:00:00,167.98,168.47,167.78,167.99,44356.0,167.6862,168.1754,167.4866,167.6962,44356.0
2025-05-01 14:30:00,168.0,168.3,167.68,167.84,42271.0,167.7062,168.0057,167.3868,167.5465,42271.0
2025-05-01 15:00:00,167.85,168.3,167.75,168.26,41977.0,167.5565,168.0057,167.4566,167.9658,41977.0
2025-05-01 15:30:00,168.14,168.69,166.75,167.2,194630.0,167.846,168.395,166.4584,166.9076,194630.0
2025-05-02 09:30:00,169.84,170.46,169.26,170.28,55947.0,169.543,170.1619,168.964,169.9822,55947.0
2025-05-02 10:00:00,170.28,170.66,169.89,170.25,25245.0,169.9822,170.3616,169.5929,169.9523,25245.0
2025-05-02 10:30:00,170.24,170.47,169.35,170.46,33391.0,169.9423,170.1719,169.0539,170.1619,33391.0
2025-05-02 11:00:00,170.52,170.69,169.49,169.7,27891.0,170.2218,170.3915,169.1936,169.4032,27891.0
2025-05-02 11:30:00,169.78,170.18,169.73,170.18,15149.0,169.4831,169.8824,169.4332,169.8824,15149.0
2025-05-02 12:00:00,170.18,170.63,170.17,170.53,17356.0,169.8824,170.3316,169.8724,170.2318,17356.0
2025-05-02 12:30:00,170.52,170.74,170.47,170.49,18624.0,170.2218,170.4414,170.1719,170.1919,18624.0
2025-05-02 13:00:00,170.47,170.66,170.0,170.3,47584.0,170.1719,170.3616,169.7027,170.0022,47584.0
2025-05-02 13:30:00,170.3,170.49,170.08,170.32,23919.0,170.0022,170.1919,169.7826,170.0222,23919.0
2025-05-02 14:00:00,170.3,170.57,170.24,170.32,23490.0,170.0022,170.2717,169.9423,170.0222,23490.0
2025-05-02 14:30:00,170.33,170.53,170.0,170.22,23957.0,170.0321,170.2318,169.7027,169.9223,23957.0
2025-05-02 15:00:00,170.15,170.53,169.99,170.47,22545.0,169.8525,170.2318,169.6927,170.1719,22545.0
2025-05-02 15:30:00,170.41,170.52,169.87,170.0,143398.0,170.112,170.2218,169.5729,169.7027,143398.0
2025-05-05 09:30:00,169.12,169.92,168.99,169.81,27735.0,168.8243,169.6229,168.6945,169.513,27735.0
2025-05-05 10:00:00,169.79,170.17,169.56,170.02,25822.0,169.4931,169.8724,169.2635,169.7227,25822.0
2025-05-05 10:30:00,169.99,170.82,169.94,170.69,33212.0,169.6927,170.5213,169.6428,170.3915,33212.0
2025-05-05 11:00:00,170.69,170.9,170.4,170.72,35007.0,170.3915,170.6011,170.102,170.4215,35007.0
2025-05-05 11:30:00,170.67,171.1,170.25,170.8,19001.0,170.3715,170.8008,169.9523,170.5013,19001.0
2025-05-05 12:00:00,170.86,170.97,170.69,170.86,19923.0,170.5612,170.671,170.3915,170.5612,19923.0
2025-05-05 12:30:00,170.9,171.0,170.58,170.76,31753.0,170.6011,170.701,170.2817,170.4614,31753.0
2025-05-05 13:00:00,170.74,170.76,170.34,170.48,27050.0,170.4414,170.4614,170.0421,170.1819,27050.0
2025-05-05 13:30:00,170.48,170.97,170.39,170.86,27806.0,170.1819,170.671,170.092,170.5612,27806.0
2025-05-05 14:00:00,170.86,171.05,170.78,170.86,24078.0,170.5612,170.7509,170.4813,170.5612,24078.0
2025-05-05 14:30:00,170.87,170.98,170.58,170.68,27286.0,170.5712,170.681,170.2817,170.3815,27286.0
2025-05-05 15:00:00,170.69,170.69,169.9,169.98,34949.0,170.3915,170.3915,169.6029,169.6827,34949.0
2025-05-05 15:30:00,169.98,170.64,169.75,170.27,276251.0,169.6827,170.3416,169.4532,169.9722,276251.0
2025-05-06 09:30:00,168.95,170.12,168.59,169.1,19817.0,168.6545,169.8225,168.2952,168.8043,19817.0
2025-05-06 10:00:00,169.08,169.68,168.84,169.5,12637.0,168.7843,169.3833,168.5447,169.2036,12637.0
2025-05-06 10:30:00,169.51,169.52,168.48,168.77,13084.0,169.2136,169.2236,168.1854,168.4749,13084.0
2025-05-06 11:00:00,168.83,169.13,168.75,169.09,18813.0,168.5348,168.8342,168.4549,168.7943,18813.0
2025-05-06 11:30:00,169.18,169.35,168.85,168.87,12098.0,168.8841,169.0539,168.5547,168.5747,12098.0
2025-05-06 12:00:00,168.9,169.76,168.89,169.04,9551.0,168.6046,169.4631,168.5947,168.7444,9551.0
2025-05-06 12:30:00,169.07,169.27,168.23,168.23,11299.0,168.7743,168.974,167.9358,167.9358,11299.0
2025-05-06 13:00:00,168.29,168.71,167.92,168.16,14601.0,167.9957,168.415,167.6264,167.8659,14601.0
2025-05-06 13:30:00,168.08,168.28,167.77,167.82,12505.0,167.7861,167.9857,167.4766,167.5265,12505.0
2025-05-06 14:00:00,167.83,168.68,167.83,168.61,33136.0,167.5365,168.385,167.5365,168.3151,33136.0
2025-05-06 14:30:00,168.49,168.71,168.4,168.66,11628.0,168.1954,168.415,168.1055,168.3651,11628.0
2025-05-06 15:00:00,168.66,168.66,168.02,168.2,18207.0,168.3651,168.3651,167.7262,167.9059,18207.0
2025-05-06 15:30:00,168.3,168.57,167.75,167.85,112845.0,168.0057,168.2752,167.4566,167.5565,112845.0
2025-05-07 09:30:00,169.19,170.0,168.48,169.73,24513.0,168.8941,169.7027,168.1854,169.4332,24513.0
2025-05-07 10:00:00,169.75,170.06,169.37,169.56,12313.0,169.4532,169.7626,169.0738,169.2635,12313.0
2025-05-07 10:30:00,169.54,169.68,169.23,169.56,6216.0,169.2435,169.3833,168.9341,169.2635,6216.0
2025-05-07 11:00:00,169.42,169.9,169.18,169.9,14110.0,169.1237,169.6029,168.8841,169.6029,14110.0
2025-05-07 11:30:00,169.87,170.07,169.56,169.8,12864.0,169.5729,169.7726,169.2635,169.5031,12864.0
2025-05-07 12:00:00,169.81,170.19,169.7,169.7,6386.0,169.513,169.8924,169.4032,169.4032,6386.0
2025-05-07 12:30:00,169.8,170.37,169.67,170.14,8533.0,169.5031,170.0721,169.3733,169.8425,8533.0
2025-05-07 13:00:00,170.14,170.45,170.04,170.06,7078.0,169.8425,170.1519,169.7426,169.7626,7078.0
2025-05-07 13:30:00,170.09,170.12,169.36,169.45,8455.0,169.7926,169.8225,169.0638,169.1537,8455.0
2025-05-07 14:00:00,169.57,169.73,168.75,169.14,14316.0,169.2735,169.4332,168.4549,168.8442,14316.0
2025-05-07 14:30:00,169.12,170.09,169.02,170.09,22874.0,168.8243,169.7926,168.7244,169.7926,22874.0
2025-05-07 15:00:00,169.88,169.99,168.87,168.97,25777.0,169.5829,169.6927,168.5747,168.6745,25777.0
2025-05-07 15:30:00,168.86,170.07,168.83,169.7,146610.0,168.5647,169.7726,168.5348,169.4032,146610.0
2025-05-08 09:30:00,170.66,171.31,170.46,171.18,36877.0,170.3616,171.0104,170.1619,170.8806,36877.0
2025-05-08 10:00:00,171.15,171.93,170.97,171.93,33341.0,170.8507,171.6293,170.671,171.6293,33341.0
2025-05-08 10:30:00,171.86,172.15,171.31,171.39,21849.0,171.5595,171.849,171.0104,171.0903,21849.0
2025-05-08 11:00:00,171.52,172.86,171.3,172.61,34699.0,171.2201,172.5577,171.0004,172.3081,34699.0
2025-05-08 11:30:00,172.62,173.42,172.48,173.12,29194.0,172.3181,173.1167,172.1784,172.8173,29194.0
2025-05-08 12:00:00,173.1,173.56,173.05,173.41,34622.0,172.7973,173.2565,172.7474,173.1068,34622.0
2025-05-08 12:30:00,173.41,173.72,173.4,173.43,11763.0,173.1068,173.4162,173.0968,173.1267,11763.0
2025-05-08 13:00:00,173.43,173.5,172.88,172.99,29770.0,173.1267,173.1966,172.5777,172.6875,29770.0
2025-05-08 13:30:00,172.99,173.0,172.48,172.49,9877.0,172.6875,172.6975,172.1784,172.1884,9877.0
2025-05-08 14:00:00,172.38,172.72,172.36,172.53,14526.0,172.0786,172.418,172.0586,172.2283,14526.0
2025-05-08 14:30:00,172.62,172.86,172.53,172.56,19546.0,172.3181,172.5577,172.2283,172.2582,19546.0
2025-05-08 15:00:00,172.54,172.72,172.26,172.61,29887.0,172.2383,172.418,171.9588,172.3081,29887.0
2025-05-08 15:30:00,172.61,172.7,171.48,171.52,127099.0,172.3081,172.398,171.1801,171.2201,127099.0
2025-05-09 09:30:00,172.2,173.22,172.17,172.95,36547.0,171.8989,172.9171,171.8689,172.6476,36547.0
2025-05-09 10:00:00,172.95,173.13,171.37,171.55,25168.0,172.6476,172.8272,171.0703,171.25,25168.0
2025-05-09 10:30:00,171.67,172.09,171.4,171.66,12979.0,171.3698,171.7891,171.1003,171.3598,12979.0
2025-05-09 11:00:00,171.66,171.83,171.13,171.34,11530.0,171.3598,171.5295,170.8307,171.0404,11530.0
2025-05-09 11:30:00,171.34,171.53,171.08,171.45,18646.0,171.0404,171.23,170.7808,171.1502,18646.0
2025-05-09 12:00:00,171.41,171.41,170.94,171.06,13351.0,171.1102,171.1102,170.6411,170.7609,13351.0
2025-05-09 12:30:00,171.07,171.44,171.07,171.33,9756.0,170.7708,171.1402,170.7708,171.0304,9756.0
2025-05-09 13:00:00,171.37,171.69,171.25,171.69,13802.0,171.0703,171.3898,170.9505,171.3898,13802.0
2025-05-09 13:30:00,171.75,171.91,171.62,171.81,9153.0,171.4497,171.6094,171.3199,171.5095,9153.0
2025-05-09 14:00:00,171.84,171.85,171.35,171.35,11425.0,171.5395,171.5495,171.0504,171.0504,11425.0
2025-05-09 14:30:00,171.44,171.63,171.41,171.52,22983.0,171.1402,171.3299,171.1102,171.2201,22983.0
2025-05-09 15:00:00,171.54,171.94,171.5,171.51,13374.0,171.24,171.6393,171.2001,171.2101,13374.0
2025-05-09 15:30:00,171.52,171.92,171.27,171.68,93109.0,171.2201,171.6194,170.9705,171.3798,93109.0
2025-05-12 09:30:00,177.58,178.28,176.51,177.45,131692.0,177.2695,177.9682,176.2013,177.1397,131692.0
2025-05-12 10:00:00,177.47,178.61,177.47,177.49,96540.0,177.1597,178.2977,177.1597,177.1796,96540.0
2025-05-12 10:30:00,177.61,178.42,177.27,178.09,32482.0,177.2994,178.108,176.96,177.7786,32482.0
2025-05-12 11:00:00,178.12,178.21,177.44,177.62,25592.0,177.8085,177.8984,177.1297,177.3094,25592.0
2025-05-12 11:30:00,177.65,178.18,177.58,177.8,52300.0,177.3393,177.8684,177.2695,177.4891,52300.0
2025-05-12 12:00:00,177.8,178.75,177.79,178.36,32332.0,177.4891,178.4374,177.4791,178.0481,32332.0
2025-05-12 12:30:00,178.37,179.15,178.36,179.13,32443.0,178.0581,178.8367,178.0481,178.8167,32443.0
2025-05-12 13:00:00,179.14,179.68,179.04,179.04,39983.0,178.8267,179.3658,178.7269,178.7269,39983.0
2025-05-12 13:30:00,179.17,179.78,179.02,179.75,57639.0,178.8567,179.4656,178.7069,179.4357,57639.0
2025-05-12 14:00:00,179.77,180.4,179.63,180.11,97415.0,179.4556,180.0845,179.3159,179.795,97415.0
2025-05-12 14:30:00,180.11,180.51,179.6,179.64,56031.0,179.795,180.1943,179.2859,179.3259,56031.0
2025-05-12 15:00:00,179.7,179.81,179.37,179.61,73389.0,179.3858,179.4956,179.0563,179.2959,73389.0
2025-05-12 15:30:00,179.54,179.73,179.14,179.39,272870.0,179.226,179.4157,178.8267,179.0763,272870.0
2025-05-13 09:30:00,179.98,182.33,179.98,181.39,82132.0,179.6653,182.0112,179.6653,181.0728,82132.0
2025-05-13 10:00:00,181.39,181.64,180.97,180.98,49596.0,181.0728,181.3224,180.6535,180.6635,49596.0
2025-05-13 10:30:00,180.87,181.51,180.67,181.3,21339.0,180.5537,181.1926,180.3541,180.983,21339.0
2025-05-13 11:00:00,181.29,181.78,181.23,181.45,48596.0,180.973,181.4621,180.9131,181.1327,48596.0
2025-05-13 11:30:00,181.45,182.32,181.41,181.62,50232.0,181.1327,182.0012,181.0928,181.3024,50232.0
2025-05-13 12:00:00,181.58,181.61,181.1,181.48,27267.0,181.2625,181.2924,180.7833,181.1626,27267.0
2025-05-13 12:30:00,181.5,181.63,181.17,181.19,38630.0,181.1826,181.3124,180.8532,180.8731,38630.0
2025-05-13 13:00:00,181.19,181.36,180.82,181.27,30731.0,180.8731,181.0428,180.5038,180.953,30731.0
2025-05-13 13:30:00,181.36,181.62,181.01,181.09,20718.0,181.0428,181.3024,180.6935,180.7733,20718.0
2025-05-13 14:00:00,181.15,181.47,180.97,181.37,35709.0,180.8332,181.1527,180.6535,181.0528,35709.0
2025-05-13 14:30:00,181.35,181.7,181.04,181.66,25113.0,181.0329,181.3823,180.7234,181.3423,25113.0
2025-05-13 15:00:00,181.62,181.66,181.3,181.31,32639.0,181.3024,181.3423,180.983,180.9929,32639.0
2025-05-13 15:30:00,181.3,181.42,180.35,180.47,335143.0,180.983,181.1027,180.0346,180.1544,335143.0
2025-05-14 09:30:00,180.17,180.4,179.01,179.32,34862.0,179.8549,180.0845,178.697,179.0064,34862.0
2025-05-14 10:00:00,179.36,179.48,178.71,179.37,41477.0,179.0463,179.1661,178.3975,179.0563,41477.0
2025-05-14 10:30:00,179.37,179.73,179.3,179.3,23619.0,179.0563,179.4157,178.9865,178.9865,23619.0
2025-05-14 11:00:00,179.28,179.74,178.72,179.74,33407.0,178.9665,179.4257,178.4075,179.4257,33407.0
2025-05-14 11:30:00,179.72,180.05,179.41,179.47,34792.0,179.4057,179.7351,179.0963,179.1562,34792.0
2025-05-14 12:00:00,179.41,179.67,179.23,179.37,18808.0,179.0963,179.3558,178.9166,179.0563,18808.0
2025-05-14 12:30:00,179.39,179.49,178.9,179.2,15597.0,179.0763,179.1761,178.5871,178.8866,15597.0
2025-05-14 13:00:00,179.16,179.2,178.76,178.9,14650.0,178.8467,178.8866,178.4474,178.5871,14650.0
2025-05-14 13:30:00,178.95,179.22,178.93,179.17,12291.0,178.6371,178.9066,178.6171,178.8567,12291.0
2025-05-14 14:00:00,179.23,179.41,179.02,179.03,18905.0,178.9166,179.0963,178.7069,178.7169,18905.0
2025-05-14 14:30:00,179.11,179.68,179.11,179.5,42057.0,178.7968,179.3658,178.7968,179.1861,42057.0
2025-05-14 15:00:00,179.47,179.84,179.4,179.58,47490.0,179.1562,179.5255,179.0863,179.266,47490.0
2025-05-14 15:30:00,179.5,179.8,179.3,179.31,226902.0,179.1861,179.4856,178.9865,178.9964,226902.0
2025-05-15 09:30:00,179.22,180.17,178.79,180.14,32255.0,178.9066,179.8549,178.4773,179.825,32255.0
2025-05-15 10:00:00,180.2,180.62,180.07,180.44,19954.0,179.8849,180.3041,179.7551,180.1245,19954.0
2025-05-15 10:30:00,180.38,180.75,180.19,180.4,26356.0,180.0646,180.4339,179.8749,180.0845,26356.0
2025-05-15 11:00:00,180.43,180.47,180.16,180.35,20166.0,180.1145,180.1544,179.8449,180.0346,20166.0
2025-05-15 11:30:00,180.29,180.68,180.19,180.33,16501.0,179.9747,180.364,179.8749,180.0146,16501.0
2025-05-15 12:00:00,180.31,180.35,179.66,179.94,19640.0,179.9947,180.0346,179.3458,179.6253,19640.0
2025-05-15 12:30:00,179.94,180.09,179.74,179.8,21678.0,179.6253,179.7751,179.4257,179.4856,21678.0
2025-05-15 13:00:00,179.74,180.0,179.71,179.75,9774.0,179.4257,179.6852,179.3957,179.4357,9774.0
2025-05-15 13:30:00,179.71,179.75,179.5,179.55,19927.0,179.3957,179.4357,179.1861,179.236,19927.0
2025-05-15 14:00:00,179.49,179.84,179.4,179.84,19682.0,179.1761,179.5255,179.0863,179.5255,19682.0
2025-05-15 14:30:00,179.84,180.25,179.84,180.25,23558.0,179.5255,179.9348,179.5255,179.9348,23558.0
2025-05-15 15:00:00,180.21,180.25,179.95,180.09,25066.0,179.8949,179.9348,179.6353,179.7751,25066.0
2025-05-15 15:30:00,180.09,180.27,179.8,180.22,172973.0,179.7751,179.9548,179.4856,179.9048,172973.0
2025-05-16 09:30:00,180.86,181.12,180.14,180.89,82511.0,180.5437,180.8033,179.825,180.5737,82511.0
2025-05-16 10:00:00,180.72,181.04,180.37,180.9,23692.0,180.404,180.7234,180.0546,180.5837,23692.0
2025-05-16 10:30:00,180.8,181.36,180.73,181.23,25906.0,180.4838,181.0428,180.4139,180.9131,25906.0
2025-05-16 11:00:00,181.23,181.6,181.14,181.56,21485.0,180.9131,181.2824,180.8232,181.2425,21485.0
2025-05-16 11:30:00,181.58,181.7,181.37,181.56,16610.0,181.2625,181.3823,181.0528,181.2425,16610.0
2025-05-16 12:00:00,181.59,182.15,181.57,182.15,17212.0,181.2724,181.8315,181.2525,181.8315,17212.0
2025-05-16 12:30:00,182.16,182.36,182.04,182.15,35006.0,181.8414,182.0411,181.7217,181.8315,35006.0
2025-05-16 13:00:00,182.09,182.51,182.03,182.37,18288.0,181.7716,182.1908,181.7117,182.0511,18288.0
2025-05-16 13:30:00,182.38,182.48,182.19,182.36,18575.0,182.0611,182.1609,181.8714,182.0411,18575.0
2025-05-16 14:00:00,182.29,182.61,182.26,182.26,13231.0,181.9712,182.2907,181.9413,181.9413,13231.0
2025-05-16 14:30:00,182.25,182.52,182.24,182.25,23130.0,181.9313,182.2008,181.9213,181.9313,23130.0
2025-05-16 15:00:00,182.22,182.52,182.2,182.46,29644.0,181.9013,182.2008,181.8814,182.1409,29644.0
2025-05-16 15:30:00,182.49,182.88,182.26,182.76,142480.0,182.1709,182.5602,181.9413,182.4404,142480.0
2025-05-19 09:30:00,180.93,182.31,180.93,182.28,51673.0,180.6136,181.9912,180.6136,181.9612,51673.0
2025-05-19 10:00:00,182.27,182.44,181.88,182.11,29479.0,181.9513,182.121,181.5619,181.7915,29479.0
2025-05-19 10:30:00,182.04,182.33,181.85,181.85,14414.0,181.7217,182.0112,181.532,181.532,14414.0
2025-05-19 11:00:00,181.88,182.04,181.56,181.63,14824.0,181.5619,181.7217,181.2425,181.3124,14824.0
2025-05-19 11:30:00,181.62,181.88,181.54,181.66,9126.0,181.3024,181.5619,181.2225,181.3423,9126.0
2025-05-19 12:00:00,181.67,181.96,181.64,181.95,9655.0,181.3523,181.6418,181.3224,181.6318,9655.0
2025-05-19 12:30:00,181.95,182.2,181.8,182.2,16076.0,181.6318,181.8814,181.4821,181.8814,16076.0
2025-05-19 13:00:00,182.07,182.24,181.98,182.19,24904.0,181.7516,181.9213,181.6618,181.8714,24904.0
2025-05-19 13:30:00,182.2,182.21,181.94,181.95,12530.0,181.8814,181.8914,181.6218,181.6318,12530.0
2025-05-19 14:00:00,181.94,181.99,181.59,181.74,15336.0,181.6218,181.6717,181.2724,181.4222,15336.0
2025-05-19 14:30:00,181.74,181.87,181.64,181.74,17888.0,181.4222,181.552,181.3224,181.4222,17888.0
2025-05-19 15:00:00,181.74,181.81,181.16,181.28,18970.0,181.4222,181.4921,180.8432,180.963,18970.0
2025-05-19 15:30:00,181.31,181.98,181.29,181.86,112142.0,180.9929,181.6618,180.973,181.542,112142.0
2025-05-20 09:30:00,180.46,181.39,180.44,181.19,27457.0,180.1444,181.0728,180.1245,180.8731,27457.0
2025-05-20 10:00:00,181.03,181.22,180.77,181.15,6731.0,180.7134,180.9031,180.4539,180.8332,6731.0
2025-05-20 10:30:00,181.17,181.32,180.87,180.88,10316.0,180.8532,181.0029,180.5537,180.5637,10316.0
2025-05-20 11:00:00,180.87,181.29,180.86,181.01,15975.0,180.5537,180.973,180.5437,180.6935,15975.0
2025-05-20 11:30:00,181.01,181.01,180.57,180.65,21942.0,180.6935,180.6935,180.2542,180.3341,21942.0
2025-05-20 12:00:00,180.58,180.67,180.44,180.6,23040.0,180.2642,180.3541,180.1245,180.2842,23040.0
2025-05-20 12:30:00,180.59,180.8,180.53,180.77,13024.0,180.2742,180.4838,180.2143,180.4539,13024.0
2025-05-20 13:00:00,180.82,181.01,180.77,180.94,21216.0,180.5038,180.6935,180.4539,180.6236,21216.0
2025-05-20 13:30:00,180.89,181.11,180.78,181.06,36216.0,180.5737,180.7933,180.4639,180.7434,36216.0
2025-05-20 14:00:00,181.0,181.11,180.31,180.59,47103.0,180.6835,180.7933,179.9947,180.2742,47103.0
2025-05-20 14:30:00,180.59,180.88,180.53,180.87,12364.0,180.2742,180.5637,180.2143,180.5537,12364.0
2025-05-20 15:00:00,180.8,180.8,180.4,180.4,18603.0,180.4838,180.4838,180.0845,180.0845,18603.0
2025-05-20 15:30:00,180.45,180.9,180.45,180.76,131147.0,180.1344,180.5837,180.1344,180.4439,131147.0
2025-05-21 09:30:00,179.43,179.75,179.15,179.68,47739.0,179.1162,179.4357,178.8367,179.3658,47739.0
2025-05-21 10:00:00,179.69,180.0,179.36,179.45,44299.0,179.3758,179.6852,179.0463,179.1362,44299.0
2025-05-21 10:30:00,179.28,179.3,179.05,179.24,44425.0,178.9665,178.9865,178.7369,178.9266,44425.0
2025-05-21 11:00:00,179.18,179.7,179.18,179.51,31271.0,178.8667,179.3858,178.8667,179.1961,31271.0
2025-05-21 11:30:00,179.56,179.75,179.45,179.62,59931.0,179.246,179.4357,179.1362,179.3059,59931.0
2025-05-21 12:00:00,179.62,179.68,179.38,179.56,17395.0,179.3059,179.3658,179.0663,179.246,17395.0
2025-05-21 12:30:00,179.57,179.73,179.42,179.48,40911.0,179.256,179.4157,179.1062,179.1661,40911.0
2025-05-21 13:00:00,179.5,179.61,177.73,177.73,48900.0,179.1861,179.2959,177.4192,177.4192,48900.0
2025-05-21 13:30:00,177.72,178.71,177.52,178.33,36912.0,177.4092,178.3975,177.2096,178.0181,36912.0
2025-05-21 14:00:00,178.35,178.35,177.83,178.16,26912.0,178.0381,178.0381,177.519,177.8484,26912.0
2025-05-21 14:30:00,178.11,178.29,177.84,177.92,26113.0,177.7985,177.9782,177.529,177.6089,26113.0
2025-05-21 15:00:00,177.95,177.98,177.25,177.25,46223.0,177.6388,177.6688,176.94,176.94,46223.0
2025-05-21 15:30:00,177.33,177.82,177.33,177.65,191637.0,177.0199,177.509,177.0199,177.3393,191637.0
2025-05-22 09:30:00,177.0,177.38,175.85,177.38,35271.0,176.6905,177.0698,175.5425,177.0698,35271.0
2025-05-22 10:00:00,177.41,178.04,176.98,177.06,28827.0,177.0998,177.7287,176.6705,176.7504,28827.0
2025-05-22 10:30:00,177.17,177.48,176.82,177.41,24659.0,176.8602,177.1696,176.5108,177.0998,24659.0
2025-05-22 11:00:00,177.47,178.08,177.47,177.66,15620.0,177.1597,177.7686,177.1597,177.3493,15620.0
2025-05-22 11:30:00,177.77,178.31,177.7,178.17,18066.0,177.4591,177.9982,177.3892,177.8584,18066.0
2025-05-22 12:00:00,178.22,178.79,178.14,178.4,21512.0,177.9083,178.4773,177.8285,178.088,21512.0
2025-05-22 12:30:00,178.43,178.81,178.23,178.28,34239.0,178.118,178.4973,177.9183,177.9682,34239.0
2025-05-22 13:00:00,178.3,178.59,178.09,178.52,16265.0,177.9882,178.2777,177.7786,178.2078,16265.0
2025-05-22 13:30:00,178.52,178.99,178.43,178.93,20734.0,178.2078,178.677,178.118,178.6171,20734.0
2025-05-22 14:00:00,179.0,179.4,178.93,179.34,14979.0,178.687,179.0863,178.6171,179.0264,14979.0
2025-05-22 14:30:00,179.29,179.44,179.19,179.37,19798.0,178.9765,179.1262,178.8766,179.0563,19798.0
2025-05-22 15:00:00,179.41,179.72,179.36,179.69,16505.0,179.0963,179.4057,179.0463,179.3758,16505.0
2025-05-22 15:30:00,179.69,179.77,178.44,178.54,76905.0,179.3758,179.4556,178.128,178.2278,76905.0
2025-05-23 09:30:00,176.13,177.77,175.38,177.3,29958.0,175.822,177.4591,175.0733,176.9899,29958.0
2025-05-23 10:00:00,177.45,177.94,177.18,177.59,21672.0,177.1397,177.6288,176.8702,177.2794,21672.0
2025-05-23 10:30:00,177.47,177.7,177.12,177.15,15975.0,177.1597,177.3892,176.8103,176.8402,15975.0
2025-05-23 11:00:00,177.22,177.73,177.13,177.7,13205.0,176.9101,177.4192,176.8202,177.3892,13205.0
2025-05-23 11:30:00,177.73,178.11,177.67,177.67,18617.0,177.4192,177.7985,177.3593,177.3593,18617.0
2025-05-23 12:00:00,177.69,178.04,177.6,177.85,26959.0,177.3793,177.7287,177.2894,177.539,26959.0
2025-05-23 12:30:00,177.86,178.27,177.61,177.94,19155.0,177.549,177.9583,177.2994,177.6288,19155.0
2025-05-23 13:00:00,177.98,178.36,177.86,178.36,9465.0,177.6688,178.0481,177.549,178.0481,9465.0
2025-05-23 13:30:00,178.26,178.46,178.07,178.25,7964.0,177.9483,178.1479,177.7586,177.9383,7964.0
2025-05-23 14:00:00,178.37,178.51,178.05,178.2,14091.0,178.0581,178.1978,177.7386,177.8884,14091.0
2025-05-23 14:30:00,178.19,178.48,178.19,178.3,8995.0,177.8784,178.1679,177.8784,177.9882,8995.0
2025-05-23 15:00:00,178.26,178.38,177.88,177.94,9221.0,177.9483,178.0681,177.5689,177.6288,9221.0
2025-05-23 15:30:00,177.9,178.07,177.34,177.6,72161.0,177.5889,177.7586,177.0299,177.2894,72161.0
2025-05-27 09:30:00,179.71,179.71,178.0,178.94,66044.0,179.3957,179.3957,177.6887,178.6271,66044.0
2025-05-27 10:00:00,179.04,180.0,179.01,179.75,26849.0,178.7269,179.6852,178.697,179.4357,26849.0
2025-05-27 10:30:00,179.78,180.06,179.57,179.62,22490.0,179.4656,179.7451,179.256,179.3059,22490.0
2025-05-27 11:00:00,179.68,179.93,179.49,179.9,23460.0,179.3658,179.6153,179.1761,179.5854,23460.0
2025-05-27 11:30:00,179.87,180.43,179.84,180.24,18649.0,179.5555,180.1145,179.5255,179.9248,18649.0
2025-05-27 12:00:00,180.28,180.67,180.19,180.6,12553.0,179.9647,180.3541,179.8749,180.2842,12553.0
2025-05-27 12:30:00,180.57,180.84,180.55,180.6,10571.0,180.2542,180.5238,180.2343,180.2842,10571.0
2025-05-27 13:00:00,180.61,180.68,180.0,180.39,42011.0,180.2942,180.364,179.6852,180.0745,42011.0
2025-05-27 13:30:00,180.4,180.93,180.29,180.91,15576.0,180.0845,180.6136,179.9747,180.5936,15576.0
2025-05-27 14:00:00,180.92,180.97,180.65,180.73,11206.0,180.6036,180.6535,180.3341,180.4139,11206.0
2025-05-27 14:30:00,180.75,180.86,180.69,180.76,18430.0,180.4339,180.5437,180.374,180.4439,18430.0
2025-05-27 15:00:00,180.73,180.74,180.5,180.62,22497.0,180.4139,180.4239,180.1844,180.3041,22497.0
2025-05-27 15:30:00,180.6,180.89,180.4,180.89,119174.0,180.2842,180.5737,180.0845,180.5737,119174.0
2025-05-28 09:30:00,181.32,181.66,180.36,180.75,19121.0,181.0029,181.3423,180.0446,180.4339,19121.0
2025-05-28 10:00:00,180.75,180.85,180.0,180.01,21961.0,180.4339,180.5337,179.6852,179.6952,21961.0
2025-05-28 10:30:00,180.0,180.17,179.36,179.5,236845.0,179.6852,179.8549,179.0463,179.1861,236845.0
2025-05-28 11:00:00,179.44,179.72,179.16,179.2,20466.0,179.1262,179.4057,178.8467,178.8866,20466.0
2025-05-28 11:30:00,179.14,179.2,178.88,179.07,23849.0,178.8267,178.8866,178.5672,178.7569,23849.0
2025-05-28 12:00:00,179.13,179.39,179.12,179.34,13192.0,178.8167,179.0763,178.8068,179.0264,13192.0
2025-05-28 12:30:00,179.33,179.73,179.31,179.61,9345.0,179.0164,179.4157,178.9964,179.2959,9345.0
2025-05-28 13:00:00,179.61,179.75,179.41,179.46,6602.0,179.2959,179.4357,179.0963,179.1462,6602.0
2025-05-28 13:30:00,179.4,179.56,179.26,179.43,17938.0,179.0863,179.246,178.9465,179.1162,17938.0
2025-05-28 14:00:00,179.49,179.59,179.38,179.47,21752.0,179.1761,179.2759,179.0663,179.1562,21752.0
2025-05-28 14:30:00,179.49,179.59,178.74,179.2,14595.0,179.1761,179.2759,178.4274,178.8866,14595.0
2025-05-28 15:00:00,179.16,179.41,178.91,178.97,13311.0,178.8467,179.0963,178.5971,178.657,13311.0
2025-05-28 15:30:00,178.98,179.03,178.53,178.95,91270.0,178.667,178.7169,178.2178,178.6371,91270.0
2025-05-29 09:30:00,179.75,179.86,178.9,179.57,20552.0,179.4357,179.5455,178.5871,179.256,20552.0
2025-05-29 10:00:00,179.66,179.9,179.11,179.26,35631.0,179.3458,179.5854,178.7968,178.9465,35631.0
2025-05-29 10:30:00,179.38,179.7,179.08,179.7,9765.0,179.0663,179.3858,178.7668,179.3858,9765.0
2025-05-29 11:00:00,179.67,179.76,179.27,179.53,12409.0,179.3558,179.4456,178.9565,179.216,12409.0
2025-05-29 11:30:00,179.41,179.53,178.8,178.9,14537.0,179.0963,179.216,178.4873,178.5871,14537.0
2025-05-29 12:00:00,178.81,179.3,178.6,179.22,10423.0,178.4973,178.9865,178.2877,178.9066,10423.0
2025-05-29 12:30:00,179.23,179.51,179.09,179.46,62428.0,178.9166,179.1961,178.7768,179.1462,62428.0
2025-05-29 13:00:00,179.43,180.01,179.43,179.49,152613.0,179.1162,179.6952,179.1162,179.1761,152613.0
2025-05-29 13:30:00,179.53,179.97,179.53,179.84,115484.0,179.216,179.6553,179.216,179.5255,115484.0
2025-05-29 14:00:00,179.8,180.25,179.77,180.01,86139.0,179.4856,179.9348,179.4556,179.6952,86139.0
2025-05-29 14:30:00,179.99,180.48,179.98,180.12,117930.0,179.6752,180.1644,179.6653,179.805,117930.0
2025-05-29 15:00:00,180.08,180.56,180.05,180.31,23639.0,179.7651,180.2442,179.7351,179.9947,23639.0
2025-05-29 15:30:00,180.31,180.39,179.96,180.03,145915.0,179.9947,180.0745,179.6453,179.7152,145915.0
2025-05-30 09:30:00,180.04,180.44,178.91,179.5,38492.0,179.7252,180.1245,178.5971,179.1861,38492.0
2025-05-30 10:00:00,179.6,180.05,179.57,179.69,37124.0,179.2859,179.7351,179.256,179.3758,37124.0
2025-05-30 10:30:00,179.77,179.84,179.2,179.27,22778.0,179.4556,179.5255,178.8866,178.9565,22778.0
2025-05-30 11:00:00,179.28,179.46,179.11,179.37,14093.0,178.9665,179.1462,178.7968,179.0563,14093.0
2025-05-30 11:30:00,179.31,179.4,178.7,179.0,9349.0,178.9964,179.0863,178.3875,178.687,9349.0
2025-05-30 12:00:00,178.95,179.29,178.36,178.36,15122.0,178.6371,178.9765,178.0481,178.0481,15122.0
2025-05-30 12:30:00,178.41,178.45,177.87,178.15,19343.0,178.098,178.1379,177.559,177.8385,19343.0
2025-05-30 13:00:00,178.17,178.73,178.17,178.72,10319.0,177.8584,178.4174,177.8584,178.4075,10319.0
2025-05-30 13:30:00,178.76,178.86,178.48,178.53,25124.0,178.4474,178.5472,178.1679,178.2178,25124.0
2025-05-30 14:00:00,178.6,179.32,178.6,179.21,28372.0,178.2877,179.0064,178.2877,178.8966,28372.0
2025-05-30 14:30:00,179.21,179.24,178.9,179.11,33832.0,178.8966,178.9266,178.5871,178.7968,33832.0
2025-05-30 15:00:00,179.16,179.33,179.06,179.27,54631.0,178.8467,179.0164,178.7469,178.9565,54631.0
2025-05-30 15:30:00,179.29,179.36,178.5,178.63,183469.0,178.9765,179.0463,178.1878,178.3176,183469.0
2025-06-02 09:30:00,177.84,177.84,175.2,175.31,27516.0,177.529,177.529,174.8936,175.0034,27516.0
2025-06-02 10:00:00,175.16,176.33,174.88,176.29,24007.0,174.8537,176.0216,174.5742,175.9817,24007.0
2025-06-02 10:30:00,176.29,176.81,176.18,176.27,20185.0,175.9817,176.5008,175.8719,175.9617,20185.0
2025-06-02 11:00:00,176.31,176.42,175.76,175.78,37022.0,176.0017,176.1115,175.4526,175.4726,37022.0
2025-06-02 11:30:00,175.78,176.27,175.72,175.86,29578.0,175.4726,175.9617,175.4127,175.5525,29578.0
2025-06-02 12:00:00,175.89,175.92,175.28,175.4,26740.0,175.5824,175.6124,174.9735,175.0933,26740.0
2025-06-02 12:30:00,175.47,175.82,175.45,175.63,24805.0,175.1631,175.5125,175.1432,175.3229,24805.0
2025-06-02 13:00:00,175.64,175.82,175.49,175.55,23637.0,175.3329,175.5125,175.1831,175.243,23637.0
2025-06-02 13:30:00,175.69,175.76,175.56,175.76,15126.0,175.3828,175.4526,175.253,175.4526,15126.0
2025-06-02 14:00:00,175.69,176.31,175.69,176.14,23131.0,175.3828,176.0017,175.3828,175.832,23131.0
2025-06-02 14:30:00,176.14,176.38,176.04,176.31,34914.0,175.832,176.0716,175.7322,176.0017,34914.0
2025-06-02 15:00:00,176.32,176.49,176.23,176.42,40676.0,176.0117,176.1814,175.9218,176.1115,40676.0
2025-06-02 15:30:00,176.42,176.44,176.01,176.32,217792.0,176.1115,176.1315,175.7022,176.0117,217792.0
2025-06-03 09:30:00,176.22,177.08,175.63,175.79,71267.0,175.9118,176.7703,175.3229,175.4826,71267.0
2025-06-03 10:00:00,175.73,176.92,175.61,176.92,33844.0,175.4227,176.6106,175.3029,176.6106,33844.0
2025-06-03 10:30:00,176.93,176.98,176.32,176.61,74911.0,176.6206,176.6705,176.0117,176.3012,74911.0
2025-06-03 11:00:00,176.61,177.27,176.52,177.14,41663.0,176.3012,176.96,176.2113,176.8302,41663.0
2025-06-03 11:30:00,177.1,177.6,177.1,177.58,28541.0,176.7903,177.2894,176.7903,177.2695,28541.0
2025-06-03 12:00:00,177.55,177.63,177.29,177.52,32056.0,177.2395,177.3194,176.98,177.2096,32056.0
2025-06-03 12:30:00,177.55,177.6,177.28,177.56,43140.0,177.2395,177.2894,176.97,177.2495,43140.0
2025-06-03 13:00:00,177.56,177.73,177.34,177.4,41931.0,177.2495,177.4192,177.0299,177.0898,41931.0
2025-06-03 13:30:00,177.43,177.89,177.38,177.44,26337.0,177.1197,177.5789,177.0698,177.1297,26337.0
2025-06-03 14:00:00,177.44,177.48,177.0,177.48,61781.0,177.1297,177.1696,176.6905,177.1696,61781.0
2025-06-03 14:30:00,177.49,177.66,177.36,177.59,35256.0,177.1796,177.3493,177.0498,177.2794,35256.0
2025-06-03 15:00:00,177.68,177.75,177.38,177.42,55949.0,177.3693,177.4392,177.0698,177.1097,55949.0
2025-06-03 15:30:00,177.42,177.84,177.24,177.71,223370.0,177.1097,177.529,176.9301,177.3992,223370.0
2025-06-04 09:30:00,178.6,178.6,177.24,177.57,43438.0,178.2877,178.2877,176.9301,177.2595,43438.0
2025-06-04 10:00:00,177.24,177.54,176.97,177.18,20865.0,176.9301,177.2295,176.6605,176.8702,20865.0
2025-06-04 10:30:00,177.27,177.47,176.84,177.45,41738.0,176.96,177.1597,176.5308,177.1397,41738.0
2025-06-04 11:00:00,177.49,178.02,177.49,177.91,24219.0,177.1796,177.7087,177.1796,177.5989,24219.0
2025-06-04 11:30:00,177.85,178.19,177.69,177.9,24648.0,177.539,177.8784,177.3793,177.5889,24648.0
2025-06-04 12:00:00,177.96,178.07,177.74,177.75,19766.0,177.6488,177.7586,177.4292,177.4392,19766.0
2025-06-04 12:30:00,177.68,178.07,177.67,177.81,31502.0,177.3693,177.7586,177.3593,177.4991,31502.0
2025-06-04 13:00:00,177.86,178.17,177.7,178.17,48017.0,177.549,177.8584,177.3892,177.8584,48017.0
2025-06-04 13:30:00,178.2,178.39,178.1,178.17,13860.0,177.8884,178.078,177.7885,177.8584,13860.0
2025-06-04 14:00:00,178.15,178.2,177.77,177.85,40448.0,177.8385,177.8884,177.4591,177.539,40448.0
2025-06-04 14:30:00,177.88,177.91,177.58,177.74,30084.0,177.5689,177.5989,177.2695,177.4292,30084.0
2025-06-04 15:00:00,177.76,177.93,177.71,177.89,16961.0,177.4491,177.6188,177.3992,177.5789,16961.0
2025-06-04 15:30:00,177.9,177.95,177.19,177.19,138867.0,177.5889,177.6388,176.8801,176.8801,138867.0
2025-06-05 09:30:00,178.1,178.59,176.18,176.31,30278.0,177.7885,178.2777,175.8719,176.0017,30278.0
2025-06-05 10:00:00,176.45,176.91,176.19,176.37,26778.0,176.1414,176.6006,175.8819,176.0616,26778.0
2025-06-05 10:30:00,176.37,176.71,175.98,176.63,61913.0,176.0616,176.401,175.6723,176.3211,61913.0
2025-06-05 11:00:00,176.63,177.21,176.59,177.15,40250.0,176.3211,176.9001,176.2812,176.8402,40250.0
2025-06-05 11:30:00,177.22,177.67,177.18,177.67,34331.0,176.9101,177.3593,176.8702,177.3593,34331.0
2025-06-05 12:00:00,177.67,177.86,177.25,177.5,31038.0,177.3593,177.549,176.94,177.1896,31038.0
2025-06-05 12:30:00,177.5,177.5,176.54,176.73,24983.0,177.1896,177.1896,176.2313,176.4209,24983.0
2025-06-05 13:00:00,176.64,177.15,176.64,177.09,21567.0,176.3311,176.8402,176.3311,176.7803,21567.0
2025-06-05 13:30:00,177.11,177.48,177.1,177.3,24631.0,176.8003,177.1696,176.7903,176.9899,24631.0
2025-06-05 14:00:00,177.29,177.37,176.5,176.96,22323.0,176.98,177.0598,176.1913,176.6505,22323.0
2025-06-05 14:30:00,176.97,177.23,176.95,177.17,18285.0,176.6605,176.9201,176.6406,176.8602,18285.0
2025-06-05 15:00:00,177.11,177.3,176.38,176.67,29982.0,176.8003,176.9899,176.0716,176.361,29982.0
2025-06-05 15:30:00,176.71,177.51,176.71,177.0,151438.0,176.401,177.1996,176.401,176.6905,151438.0
2025-06-06 09:30:00,178.6,178.91,178.29,178.56,24424.0,178.2877,178.5971,177.9782,178.2477,24424.0
2025-06-06 10:00:00,178.57,179.17,178.54,178.94,13311.0,178.2577,178.8567,178.2278,178.6271,13311.0
2025-06-06 10:30:00,178.85,179.03,178.58,179.03,9355.0,178.5372,178.7169,178.2677,178.7169,9355.0
2025-06-06 11:00:00,179.1,179.35,178.59,178.87,11173.0,178.7868,179.0364,178.2777,178.5572,11173.0
2025-06-06 11:30:00,178.95,179.08,178.71,178.85,13912.0,178.6371,178.7668,178.3975,178.5372,13912.0
2025-06-06 12:00:00,179.05,179.08,178.82,178.9,15069.0,178.7369,178.7668,178.5073,178.5871,15069.0
2025-06-06 12:30:00,178.88,178.93,178.12,178.19,9345.0,178.5672,178.6171,177.8085,177.8784,9345.0
2025-06-06 13:00:00,178.21,178.21,177.89,178.1,6758.0,177.8984,177.8984,177.5789,177.7885,6758.0
2025-06-06 13:30:00,178.14,178.2,178.0,178.04,6059.0,177.8285,177.8884,177.6887,177.7287,6059.0
2025-06-06 14:00:00,178.04,178.32,178.04,178.11,6305.0,177.7287,178.0082,177.7287,177.7985,6305.0
2025-06-06 14:30:00,178.27,178.39,178.13,178.14,22774.0,177.9583,178.078,177.8185,177.8285,22774.0
2025-06-06 15:00:00,178.07,178.43,178.07,178.4,10957.0,177.7586,178.118,177.7586,178.088,10957.0
2025-06-06 15:30:00,178.41,178.6,178.26,178.35,82326.0,178.098,178.2877,177.9483,178.0381,82326.0
2025-06-09 09:30:00,178.75,179.14,178.06,178.24,24083.0,178.4374,178.8267,177.7486,177.9283,24083.0
2025-06-09 10:00:00,178.35,178.72,178.1,178.65,17727.0,178.0381,178.4075,177.7885,178.3376,17727.0
2025-06-09 10:30:00,178.65,178.88,178.1,178.51,22351.0,178.3376,178.5672,177.7885,178.1978,22351.0
2025-06-09 11:00:00,178.5,178.78,178.09,178.19,44088.0,178.1878,178.4674,177.7786,177.8784,44088.0
2025-06-09 11:30:00,178.2,178.73,178.2,178.67,21205.0,177.8884,178.4174,177.8884,178.3576,21205.0
2025-06-09 12:00:00,178.61,178.92,178.57,178.86,16152.0,178.2977,178.6071,178.2577,178.5472,16152.0
2025-06-09 12:30:00,178.86,179.14,178.72,179.03,24015.0,178.5472,178.8267,178.4075,178.7169,24015.0
2025-06-09 13:00:00,179.03,179.43,179.01,179.43,8879.0,178.7169,179.1162,178.697,179.1162,8879.0
2025-06-09 13:30:00,179.36,179.52,179.26,179.34,12503.0,179.0463,179.2061,178.9465,179.0264,12503.0
2025-06-09 14:00:00,179.37,179.55,179.33,179.42,7662.0,179.0563,179.236,179.0164,179.1062,7662.0
2025-06-09 14:30:00,179.38,179.44,179.22,179.31,12509.0,179.0663,179.1262,178.9066,178.9964,12509.0
2025-06-09 15:00:00,179.34,179.53,178.96,179.01,61319.0,179.0264,179.216,178.647,178.697,61319.0
2025-06-09 15:30:00,179.04,179.04,178.54,178.57,114811.0,178.7269,178.7269,178.2278,178.2577,114811.0
2025-06-10 09:30:00,178.81,179.23,178.35,179.09,23548.0,178.4973,178.9166,178.0381,178.7768,23548.0
2025-06-10 10:00:00,179.09,179.54,178.75,179.27,51227.0,178.7768,179.226,178.4374,178.9565,51227.0
2025-06-10 10:30:00,179.29,179.4,178.83,178.83,28997.0,178.9765,179.0863,178.5173,178.5173,28997.0
2025-06-10 11:00:00,178.9,178.98,178.34,178.59,16763.0,178.5871,178.667,178.0281,178.2777,16763.0
2025-06-10 11:30:00,178.56,178.72,178.07,178.52,41186.0,178.2477,178.4075,177.7586,178.2078,41186.0
2025-06-10 12:00:00,178.6,179.04,178.53,178.91,33307.0,178.2877,178.7269,178.2178,178.5971,33307.0
2025-06-10 12:30:00,178.95,179.16,178.9,179.09,31152.0,178.6371,178.8467,178.5871,178.7768,31152.0
2025-06-10 13:00:00,179.06,179.23,178.87,179.04,24160.0,178.7469,178.9166,178.5572,178.7269,24160.0
2025-06-10 13:30:00,179.08,179.4,179.02,179.2,25595.0,178.7668,179.0863,178.7069,178.8866,25595.0
2025-06-10 14:00:00,179.2,179.59,179.05,179.44,21241.0,178.8866,179.2759,178.7369,179.1262,21241.0
2025-06-10 14:30:00,179.43,180.04,179.43,179.92,24692.0,179.1162,179.7252,179.1162,179.6054,24692.0
2025-06-10 15:00:00,179.88,179.94,179.67,179.78,34468.0,179.5654,179.6253,179.3558,179.4656,34468.0
2025-06-10 15:30:00,179.73,180.0,179.56,179.86,187540.0,179.4157,179.6852,179.246,179.5455,187540.0
2025-06-11 09:30:00,179.68,180.24,178.69,180.19,27691.0,179.3658,179.9248,178.3775,179.8749,27691.0
2025-06-11 10:00:00,180.28,180.66,179.91,180.66,17681.0,179.9647,180.3441,179.5954,180.3441,17681.0
2025-06-11 10:30:00,180.72,180.98,180.41,180.42,29068.0,180.404,180.6635,180.0945,180.1045,29068.0
2025-06-11 11:00:00,180.42,181.66,180.41,181.57,53405.0,180.1045,181.3423,180.0945,181.2525,53405.0
2025-06-11 11:30:00,181.57,181.73,181.04,181.06,44392.0,181.2525,181.4122,180.7234,180.7434,44392.0
2025-06-11 12:00:00,181.11,181.22,180.65,181.06,11395.0,180.7933,180.9031,180.3341,180.7434,11395.0
2025-06-11 12:30:00,181.06,181.1,180.72,180.97,13471.0,180.7434,180.7833,180.404,180.6535,13471.0
2025-06-11 13:00:00,180.94,181.42,180.94,181.4,20381.0,180.6236,181.1027,180.6236,181.0828,20381.0
2025-06-11 13:30:00,181.4,181.58,181.18,181.18,27110.0,181.0828,181.2625,180.8632,180.8632,27110.0
2025-06-11 14:00:00,181.21,181.24,180.39,180.86,36908.0,180.8931,180.9231,180.0745,180.5437,36908.0
2025-06-11 14:30:00,180.85,181.06,180.36,180.39,35302.0,180.5337,180.7434,180.0446,180.0745,35302.0
2025-06-11 15:00:00,180.39,180.81,180.27,180.59,44165.0,180.0745,180.4938,179.9548,180.2742,44165.0
2025-06-11 15:30:00,180.56,181.07,180.08,180.89,245325.0,180.2442,180.7534,179.7651,180.5737,245325.0
2025-06-12 09:30:00,178.91,180.05,178.43,179.67,40273.0,178.5971,179.7351,178.118,179.3558,40273.0
2025-06-12 10:00:00,179.66,179.99,179.23,179.84,52134.0,179.3458,179.6752,178.9166,179.5255,52134.0
2025-06-12 10:30:00,180.0,180.11,179.85,179.92,24980.0,179.6852,179.795,179.5355,179.6054,24980.0
2025-06-12 11:00:00,179.93,180.14,179.43,179.83,39355.0,179.6153,179.825,179.1162,179.5155,39355.0
2025-06-12 11:30:00,179.7,180.06,179.68,179.97,14564.0,179.3858,179.7451,179.3658,179.6553,14564.0
2025-06-12 12:00:00,179.95,180.22,179.73,179.91,27453.0,179.6353,179.9048,179.4157,179.5954,27453.0
2025-06-12 12:30:00,179.89,180.15,179.64,179.98,16372.0,179.5754,179.835,179.3259,179.6653,16372.0
2025-06-12 13:00:00,179.98,180.19,179.9,179.91,12556.0,179.6653,179.8749,179.5854,179.5954,12556.0
2025-06-12 13:30:00,179.95,180.34,179.95,180.15,15463.0,179.6353,180.0246,179.6353,179.835,15463.0
2025-06-12 14:00:00,180.18,180.4,180.06,180.18,16693.0,179.8649,180.0845,179.7451,179.8649,16693.0
2025-06-12 14:30:00,180.16,180.19,179.81,179.81,15595.0,179.8449,179.8749,179.4956,179.4956,15595.0
2025-06-12 15:00:00,179.83,180.05,179.82,179.87,32812.0,179.5155,179.7351,179.5055,179.5555,32812.0
2025-06-12 15:30:00,179.86,179.97,179.4,179.95,157773.0,179.5455,179.6553,179.0863,179.6353,157773.0
2025-06-13 09:30:00,177.7,178.9,177.66,177.81,42802.0,177.7,178.9,177.66,177.81,42802.0
2025-06-13 10:00:00,177.95,178.6,177.64,177.74,15614.0,177.95,178.6,177.64,177.74,15614.0
2025-06-13 10:30:00,177.76,178.56,177.74,178.56,22177.0,177.76,178.56,177.74,178.56,22177.0
2025-06-13 11:00:00,178.61,178.9,178.41,178.67,25514.0,178.61,178.9,178.41,178.67,25514.0
2025-06-13 11:30:00,178.66,178.95,178.51,178.73,18433.0,178.66,178.95,178.51,178.73,18433.0
2025-06-13 12:00:00,178.68,179.02,178.38,178.46,24565.0,178.68,179.02,178.38,178.46,24565.0
2025-06-13 12:30:00,178.49,178.69,178.17,178.32,15734.0,178.49,178.69,178.17,178.32,15734.0
2025-06-13 13:00:00,178.28,178.42,177.83,177.94,66433.0,178.28,178.42,177.83,177.94,66433.0
2025-06-13 13:30:00,177.86,178.17,177.82,178.06,20712.0,177.86,178.17,177.82,178.06,20712.0
2025-06-13 14:00:00,178.17,178.19,177.11,177.11,23668.0,178.17,178.19,177.11,177.11,23668.0
2025-06-13 14:30:00,177.1,177.16,176.37,177.14,72996.0,177.1,177.16,176.37,177.14,72996.0
2025-06-13 15:00:00,177.14,177.22,176.77,176.84,142667.0,177.14,177.22,176.77,176.84,142667.0
2025-06-13 15:30:00,176.87,177.22,176.52,176.9,207497.0,176.87,177.22,176.52,176.9,207497.0
2025-06-16 09:30:00,178.71,178.85,177.52,178.21,86532.0,178.71,178.85,177.52,178.21,86532.0
2025-06-16 10:00:00,178.38,178.64,177.82,178.13,167060.0,178.38,178.64,177.82,178.13,167060.0
2025-06-16 10:30:00,178.11,179.18,178.05,178.99,25299.0,178.11,179.18,178.05,178.99,25299.0
2025-06-16 11:00:00,179.0,179.18,178.59,178.61,13885.0,179.0,179.18,178.59,178.61,13885.0
2025-06-16 11:30:00,178.62,178.95,178.58,178.64,11450.0,178.62,178.95,178.58,178.64,11450.0
2025-06-16 12:00:00,178.72,178.91,178.52,178.83,14322.0,178.72,178.91,178.52,178.83,14322.0
2025-06-16 12:30:00,178.83,178.92,178.5,178.53,15061.0,178.83,178.92,178.5,178.53,15061.0
2025-06-16 13:00:00,178.56,178.76,178.19,178.53,61318.0,178.56,178.76,178.19,178.53,61318.0
2025-06-16 13:30:00,178.5,178.7,178.32,178.33,95462.0,178.5,178.7,178.32,178.33,95462.0
2025-06-16 14:00:00,178.41,178.49,178.11,178.38,47176.0,178.41,178.49,178.11,178.38,47176.0
2025-06-16 14:30:00,178.38,178.41,178.15,178.3,21436.0,178.38,178.41,178.15,178.3,21436.0
2025-06-16 15:00:00,178.29,178.32,177.97,177.98,39405.0,178.29,178.32,177.97,177.98,39405.0
2025-06-16 15:30:00,177.99,178.73,177.88,178.63,94214.0,177.99,178.73,177.88,178.63,94214.0
2025-06-17 09:30:00,177.83,178.14,175.07,177.47,42292.0,177.83,178.14,175.07,177.47,42292.0
2025-06-17 10:00:00,177.61,178.05,177.55,177.6,31747.0,177.61,178.05,177.55,177.6,31747.0
2025-06-17 10:30:00,177.73,177.86,177.27,177.46,13766.0,177.73,177.86,177.27,177.46,13766.0
2025-06-17 11:00:00,177.46,177.71,176.77,176.78,26004.0,177.46,177.71,176.77,176.78,26004.0
2025-06-17 11:30:00,176.82,176.98,176.73,176.87,20055.0,176.82,176.98,176.73,176.87,20055.0
2025-06-17 12:00:00,176.97,177.2,176.77,177.12,22010.0,176.97,177.2,176.77,177.12,22010.0
2025-06-17 12:30:00,177.19,177.34,176.7,176.9,13800.0,177.19,177.34,176.7,176.9,13800.0
2025-06-17 13:00:00,176.86,176.93,176.3,176.31,67550.0,176.86,176.93,176.3,176.31,67550.0
2025-06-17 13:30:00,176.17,176.39,175.55,175.75,9501.0,176.17,176.39,175.55,175.75,9501.0
2025-06-17 14:00:00,175.7,175.7,175.41,175.42,9105.0,175.7,175.7,175.41,175.42,9105.0
2025-06-17 14:30:00,175.44,175.82,175.42,175.74,32620.0,175.44,175.82,175.42,175.74,32620.0
2025-06-17 15:00:00,175.81,175.92,175.56,175.81,26618.0,175.81,175.92,175.56,175.81,26618.0
2025-06-17 15:30:00,175.81,175.86,175.42,175.55,111867.0,175.81,175.86,175.42,175.55,111867.0
2025-06-18 09:30:00,175.51,176.57,175.36,176.52,20161.0,175.51,176.57,175.36,176.52,20161.0
2025-06-18 10:00:00,176.76,177.57,176.76,177.4,12756.0,176.76,177.57,176.76,177.4,12756.0
2025-06-18 10:30:00,177.48,177.85,177.35,177.78,60952.0,177.48,177.85,177.35,177.78,60952.0
2025-06-18 11:00:00,177.73,178.14,177.65,177.7,23478.0,177.73,178.14,177.65,177.7,23478.0
2025-06-18 11:30:00,177.75,177.83,177.39,177.6,17740.0,177.75,177.83,177.39,177.6,17740.0
2025-06-18 12:00:00,177.59,177.94,177.5,177.74,16953.0,177.59,177.94,177.5,177.74,16953.0
2025-06-18 12:30:00,177.7,177.83,177.56,177.77,19942.0,177.7,177.83,177.56,177.77,19942.0
2025-06-18 13:00:00,177.77,178.29,177.71,178.21,26290.0,177.77,178.29,177.71,178.21,26290.0
2025-06-18 13:30:00,178.24,178.45,177.98,178.3,33784.0,178.24,178.45,177.98,178.3,33784.0
2025-06-18 14:00:00,178.44,178.7,178.12,178.27,36612.0,178.44,178.7,178.12,178.27,36612.0
2025-06-18 14:30:00,178.27,178.9,177.59,177.78,42391.0,178.27,178.9,177.59,177.78,42391.0
2025-06-18 15:00:00,177.75,178.29,177.65,177.7,56565.0,177.75,178.29,177.65,177.7,56565.0
2025-06-18 15:30:00,177.71,178.28,177.5,177.76,243239.0,177.71,178.28,177.5,177.76,243239.0
2025-06-20 09:30:00,179.59,179.82,177.15,177.9,156030.0,179.59,179.82,177.15,177.9,156030.0
2025-06-20 10:00:00,177.71,177.97,177.23,177.34,40369.0,177.71,177.97,177.23,177.34,40369.0
2025-06-20 10:30:00,177.33,177.51,176.7,176.91,17654.0,177.33,177.51,176.7,176.91,17654.0
2025-06-20 11:00:00,176.77,177.14,176.64,177.13,18029.0,176.77,177.14,176.64,177.13,18029.0
2025-06-20 11:30:00,177.1,177.5,176.9,176.99,22098.0,177.1,177.5,176.9,176.99,22098.0
2025-06-20 12:00:00,176.99,177.26,176.73,176.91,15393.0,176.99,177.26,176.73,176.91,15393.0
2025-06-20 12:30:00,176.88,177.16,176.8,177.03,65690.0,176.88,177.16,176.8,177.03,65690.0
2025-06-20 13:00:00,177.09,177.16,176.56,176.63,45944.0,177.09,177.16,176.56,176.63,45944.0
2025-06-20 13:30:00,176.57,176.75,176.3,176.57,21721.0,176.57,176.75,176.3,176.57,21721.0
2025-06-20 14:00:00,176.49,176.91,176.42,176.84,23220.0,176.49,176.91,176.42,176.84,23220.0
2025-06-20 14:30:00,176.89,176.98,176.23,176.24,31047.0,176.89,176.98,176.23,176.24,31047.0
2025-06-20 15:00:00,176.25,176.78,176.25,176.37,38140.0,176.25,176.78,176.25,176.37,38140.0
2025-06-20 15:30:00,176.4,176.94,176.28,176.69,193044.0,176.4,176.94,176.28,176.69,193044.0